date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 11:00:00,23.11,23.12,23.01,23.12,178600.0,23.11,23.12,23.01,23.12,178600.0
2005-01-03 11:30:00,23.12,23.13,22.99,23.05,164400.0,23.12,23.13,22.99,23.05,164400.0
2005-01-03 12:00:00,23.05,23.06,23.0,23.03,88800.0,23.05,23.06,23.0,23.03,88800.0
2005-01-03 12:30:00,23.03,23.04,22.92,22.98,105600.0,23.03,23.04,22.92,22.98,105600.0
2005-01-03 13:00:00,22.99,23.0,22.86,22.86,119200.0,22.99,23.0,22.86,22.86,119200.0
2005-01-03 13:30:00,22.89,22.93,22.86,22.92,61600.0,22.89,22.93,22.86,22.92,61600.0
2005-01-03 14:00:00,22.92,23.1,22.92,23.01,243400.0,22.92,23.1,22.92,23.01,243400.0
2005-01-03 14:30:00,23.01,23.2,23.0,23.03,159000.0,23.01,23.2,23.0,23.03,159000.0
2005-01-03 15:00:00,23.03,23.08,23.0,23.01,111100.0,23.03,23.08,23.0,23.01,111100.0
2005-01-03 15:30:00,23.0,23.07,22.83,22.98,202100.0,23.0,23.07,22.83,22.98,202100.0
2005-01-04 09:30:00,23.0,23.15,22.38,22.38,178700.0,23.0,23.15,22.38,22.38,178700.0
2005-01-04 10:00:00,22.38,22.52,22.3,22.31,281300.0,22.38,22.52,22.3,22.31,281300.0
2005-01-04 10:30:00,22.32,22.46,22.24,22.32,272000.0,22.32,22.46,22.24,22.32,272000.0
2005-01-04 11:00:00,22.31,22.33,22.21,22.28,158600.0,22.31,22.33,22.21,22.28,158600.0
2005-01-04 11:30:00,22.28,22.33,22.24,22.26,137100.0,22.28,22.33,22.24,22.26,137100.0
2005-01-04 12:00:00,22.25,22.27,22.09,22.12,267300.0,22.25,22.27,22.09,22.12,267300.0
2005-01-04 12:30:00,22.11,22.14,21.91,21.94,363500.0,22.11,22.14,21.91,21.94,363500.0
2005-01-04 13:00:00,21.94,22.07,21.9,22.05,301100.0,21.94,22.07,21.9,22.05,301100.0
2005-01-04 13:30:00,22.05,22.1,22.05,22.07,162400.0,22.05,22.1,22.05,22.07,162400.0
2005-01-04 14:00:00,22.07,22.07,21.66,21.67,302000.0,22.07,22.07,21.66,21.67,302000.0
2005-01-04 14:30:00,21.67,21.82,21.57,21.71,437600.0,21.67,21.82,21.57,21.71,437600.0
2005-01-04 15:00:00,21.71,21.79,21.6,21.64,353300.0,21.71,21.79,21.6,21.64,353300.0
2005-01-04 15:30:00,21.64,21.76,21.58,21.7,571300.0,21.64,21.76,21.58,21.7,571300.0
2005-01-05 09:30:00,21.5,21.64,20.85,21.03,510400.0,21.5,21.64,20.85,21.03,510400.0
2005-01-05 10:00:00,21.04,21.35,21.03,21.26,243500.0,21.04,21.35,21.03,21.26,243500.0
2005-01-05 10:30:00,21.25,21.72,21.25,21.58,266100.0,21.25,21.72,21.25,21.58,266100.0
2005-01-05 11:00:00,21.57,21.61,21.42,21.45,297500.0,21.57,21.61,21.42,21.45,297500.0
2005-01-05 11:30:00,21.45,21.45,21.31,21.45,174600.0,21.45,21.45,21.31,21.45,174600.0
2005-01-05 12:00:00,21.44,21.45,21.28,21.28,158300.0,21.44,21.45,21.28,21.28,158300.0
2005-01-05 12:30:00,21.28,21.36,21.23,21.26,80500.0,21.28,21.36,21.23,21.26,80500.0
2005-01-05 13:00:00,21.25,21.35,21.25,21.3,207800.0,21.25,21.35,21.25,21.3,207800.0
2005-01-05 13:30:00,21.3,21.33,21.28,21.32,205600.0,21.3,21.33,21.28,21.32,205600.0
2005-01-05 14:00:00,21.32,21.41,21.28,21.35,285500.0,21.32,21.41,21.28,21.35,285500.0
2005-01-05 14:30:00,21.36,21.36,21.27,21.31,240400.0,21.36,21.36,21.27,21.31,240400.0
2005-01-05 15:00:00,21.28,21.35,21.17,21.17,184700.0,21.28,21.35,21.17,21.17,184700.0
2005-01-05 15:30:00,21.17,21.25,21.16,21.24,387200.0,21.17,21.25,21.16,21.24,387200.0
2005-01-06 09:30:00,21.26,21.5,21.02,21.36,325500.0,21.26,21.5,21.02,21.36,325500.0
2005-01-06 10:00:00,21.34,21.38,21.08,21.1,155200.0,21.34,21.38,21.08,21.1,155200.0
2005-01-06 10:30:00,21.1,21.1,20.77,20.91,309900.0,21.1,21.1,20.77,20.91,309900.0
2005-01-06 11:00:00,20.9,21.34,20.85,21.27,134700.0,20.9,21.34,20.85,21.27,134700.0
2005-01-06 11:30:00,21.27,21.36,21.07,21.17,110400.0,21.27,21.36,21.07,21.17,110400.0
2005-01-06 12:00:00,21.16,21.28,21.07,21.11,104300.0,21.16,21.28,21.07,21.11,104300.0
2005-01-06 12:30:00,21.11,21.13,20.97,20.97,96700.0,21.11,21.13,20.97,20.97,96700.0
2005-01-06 13:00:00,20.95,21.0,20.86,20.94,100800.0,20.95,21.0,20.86,20.94,100800.0
2005-01-06 13:30:00,20.94,21.06,20.92,21.01,195500.0,20.94,21.06,20.92,21.01,195500.0
2005-01-06 14:00:00,21.0,21.01,20.91,20.94,160500.0,21.0,21.01,20.91,20.94,160500.0
2005-01-06 14:30:00,20.94,21.0,20.85,20.92,170300.0,20.94,21.0,20.85,20.92,170300.0
2005-01-06 15:00:00,20.92,21.01,20.9,20.96,103200.0,20.92,21.01,20.9,20.96,103200.0
2005-01-06 15:30:00,20.96,21.12,20.87,20.88,154800.0,20.96,21.12,20.87,20.88,154800.0
2005-01-07 09:30:00,21.27,21.27,20.85,21.03,200600.0,21.27,21.27,20.85,21.03,200600.0
2005-01-07 10:00:00,21.05,21.07,20.88,20.9,235300.0,21.05,21.07,20.88,20.9,235300.0
2005-01-07 10:30:00,20.9,21.05,20.79,20.84,108600.0,20.9,21.05,20.79,20.84,108600.0
2005-01-07 11:00:00,20.85,20.97,20.85,20.95,89100.0,20.85,20.97,20.85,20.95,89100.0
2005-01-07 11:30:00,20.95,21.0,20.87,20.91,89100.0,20.95,21.0,20.87,20.91,89100.0
2005-01-07 12:00:00,20.9,20.9,20.76,20.78,282500.0,20.9,20.9,20.76,20.78,282500.0
2005-01-07 12:30:00,20.79,20.87,20.79,20.83,106000.0,20.79,20.87,20.79,20.83,106000.0
2005-01-07 13:00:00,20.83,20.88,20.83,20.84,70800.0,20.83,20.88,20.83,20.84,70800.0
2005-01-07 13:30:00,20.83,20.87,20.83,20.86,51700.0,20.83,20.87,20.83,20.86,51700.0
2005-01-07 14:00:00,20.85,20.92,20.85,20.88,103900.0,20.85,20.92,20.85,20.88,103900.0
2005-01-07 14:30:00,20.88,20.9,20.76,20.8,94600.0,20.88,20.9,20.76,20.8,94600.0
2005-01-07 15:00:00,20.8,20.92,20.76,20.87,120700.0,20.8,20.92,20.76,20.87,120700.0
2005-01-07 15:30:00,20.86,20.98,20.79,20.85,149600.0,20.86,20.98,20.79,20.85,149600.0
2005-01-10 09:30:00,21.04,22.83,20.75,20.86,126700.0,21.04,22.83,20.75,20.86,126700.0
2005-01-10 10:00:00,20.86,21.21,20.86,21.09,167700.0,20.86,21.21,20.86,21.09,167700.0
2005-01-10 10:30:00,21.09,21.12,20.97,21.01,65100.0,21.09,21.12,20.97,21.01,65100.0
2005-01-10 11:00:00,21.0,21.03,20.9,20.91,59200.0,21.0,21.03,20.9,20.91,59200.0
2005-01-10 11:30:00,20.92,20.93,20.85,20.85,52300.0,20.92,20.93,20.85,20.85,52300.0
2005-01-10 12:00:00,20.85,20.86,20.7,20.72,138000.0,20.85,20.86,20.7,20.72,138000.0
2005-01-10 12:30:00,20.72,20.75,20.69,20.73,67500.0,20.72,20.75,20.69,20.73,67500.0
2005-01-10 13:00:00,20.73,20.79,20.69,20.79,48100.0,20.73,20.79,20.69,20.79,48100.0
2005-01-10 13:30:00,20.78,20.81,20.7,20.7,83700.0,20.78,20.81,20.7,20.7,83700.0
2005-01-10 14:00:00,20.7,20.85,20.68,20.81,202000.0,20.7,20.85,20.68,20.81,202000.0
2005-01-10 14:30:00,20.79,20.83,20.74,20.8,122000.0,20.79,20.83,20.74,20.8,122000.0
2005-01-10 15:00:00,20.8,20.84,20.78,20.78,109000.0,20.8,20.84,20.78,20.78,109000.0
2005-01-10 15:30:00,20.78,20.79,20.64,20.79,246900.0,20.78,20.79,20.64,20.79,246900.0
2005-01-11 09:30:00,20.74,20.97,20.68,20.81,152500.0,20.74,20.97,20.68,20.81,152500.0
2005-01-11 10:00:00,20.81,21.0,20.78,20.97,153300.0,20.81,21.0,20.78,20.97,153300.0
2005-01-11 10:30:00,20.95,21.1,20.91,21.02,101500.0,20.95,21.1,20.91,21.02,101500.0
2005-01-11 11:00:00,21.01,21.15,21.01,21.04,93500.0,21.01,21.15,21.01,21.04,93500.0
2005-01-11 11:30:00,21.05,21.1,21.03,21.05,62800.0,21.05,21.1,21.03,21.05,62800.0
2005-01-11 12:00:00,21.05,21.07,21.0,21.0,94700.0,21.05,21.07,21.0,21.0,94700.0
2005-01-11 12:30:00,21.02,21.03,20.99,21.0,56900.0,21.02,21.03,20.99,21.0,56900.0
2005-01-11 13:00:00,21.0,21.03,21.0,21.02,46100.0,21.0,21.03,21.0,21.02,46100.0
2005-01-11 13:30:00,21.02,21.04,21.0,21.01,48500.0,21.02,21.04,21.0,21.01,48500.0
2005-01-11 14:00:00,21.01,21.15,21.0,21.07,62300.0,21.01,21.15,21.0,21.07,62300.0
2005-01-11 14:30:00,21.05,21.08,21.0,21.01,77600.0,21.05,21.08,21.0,21.01,77600.0
2005-01-11 15:00:00,21.02,21.04,21.0,21.0,85300.0,21.02,21.04,21.0,21.0,85300.0
2005-01-11 15:30:00,21.01,21.07,20.97,21.0,169200.0,21.01,21.07,20.97,21.0,169200.0
2005-01-12 09:30:00,21.06,21.17,21.0,21.11,207900.0,21.06,21.17,21.0,21.11,207900.0
2005-01-12 10:00:00,21.1,21.37,21.09,21.15,463000.0,21.1,21.37,21.09,21.15,463000.0
2005-01-12 10:30:00,21.15,21.25,20.93,20.95,250500.0,21.15,21.25,20.93,20.95,250500.0
2005-01-12 11:00:00,20.93,21.22,20.75,21.2,149700.0,20.93,21.22,20.75,21.2,149700.0
2005-01-12 11:30:00,21.22,21.5,21.22,21.4,130900.0,21.22,21.5,21.22,21.4,130900.0
2005-01-12 12:00:00,21.4,21.48,21.23,21.39,62200.0,21.4,21.48,21.23,21.39,62200.0
2005-01-12 12:30:00,21.38,21.5,21.34,21.39,202900.0,21.38,21.5,21.34,21.39,202900.0
2005-01-12 13:00:00,21.38,21.49,21.32,21.39,188900.0,21.38,21.49,21.32,21.39,188900.0
2005-01-12 13:30:00,21.37,21.43,21.3,21.35,180500.0,21.37,21.43,21.3,21.35,180500.0
2005-01-12 14:00:00,21.36,21.4,21.21,21.29,144600.0,21.36,21.4,21.21,21.29,144600.0
2005-01-12 14:30:00,21.28,21.28,21.12,21.12,57000.0,21.28,21.28,21.12,21.12,57000.0
2005-01-12 15:00:00,21.11,21.2,21.1,21.1,65800.0,21.11,21.2,21.1,21.1,65800.0
2005-01-12 15:30:00,21.1,21.34,21.1,21.29,174200.0,21.1,21.34,21.1,21.29,174200.0
2005-01-13 09:30:00,21.4,21.5,21.13,21.2,76900.0,21.4,21.5,21.13,21.2,76900.0
2005-01-13 10:00:00,21.19,21.33,21.15,21.23,58500.0,21.19,21.33,21.15,21.23,58500.0
2005-01-13 10:30:00,21.24,21.3,21.05,21.05,110200.0,21.24,21.3,21.05,21.05,110200.0
2005-01-13 11:00:00,21.08,21.42,20.96,20.99,224600.0,21.08,21.42,20.96,20.99,224600.0
2005-01-13 11:30:00,21.0,21.01,20.8,20.89,228500.0,21.0,21.01,20.8,20.89,228500.0
2005-01-13 12:00:00,20.89,21.04,20.88,21.0,114400.0,20.89,21.04,20.88,21.0,114400.0
2005-01-13 12:30:00,20.99,21.03,20.97,20.97,49600.0,20.99,21.03,20.97,20.97,49600.0
2005-01-13 13:00:00,20.99,21.02,20.91,20.91,80100.0,20.99,21.02,20.91,20.91,80100.0
2005-01-13 13:30:00,20.91,20.97,20.9,20.91,53400.0,20.91,20.97,20.9,20.91,53400.0
2005-01-13 14:00:00,20.9,20.95,20.85,20.91,82800.0,20.9,20.95,20.85,20.91,82800.0
2005-01-13 14:30:00,20.91,20.99,20.88,20.9,61500.0,20.91,20.99,20.88,20.9,61500.0
2005-01-13 15:00:00,20.9,20.93,20.84,20.84,117100.0,20.9,20.93,20.84,20.84,117100.0
2005-01-13 15:30:00,20.84,20.85,20.68,20.75,274700.0,20.84,20.85,20.68,20.75,274700.0
2005-01-14 09:30:00,21.16,21.28,20.95,21.12,183300.0,21.16,21.28,20.95,21.12,183300.0
2005-01-14 10:00:00,21.11,21.4,21.03,21.37,198300.0,21.11,21.4,21.03,21.37,198300.0
2005-01-14 10:30:00,21.4,21.7,21.37,21.42,233100.0,21.4,21.7,21.37,21.42,233100.0
2005-01-14 11:00:00,21.41,21.51,21.24,21.43,93400.0,21.41,21.51,21.24,21.43,93400.0
2005-01-14 11:30:00,21.44,21.5,21.36,21.48,55300.0,21.44,21.5,21.36,21.48,55300.0
2005-01-14 12:00:00,21.48,21.5,21.37,21.45,67100.0,21.48,21.5,21.37,21.45,67100.0
2005-01-14 12:30:00,21.45,21.5,21.45,21.45,32700.0,21.45,21.5,21.45,21.45,32700.0
2005-01-14 13:00:00,21.44,21.45,21.37,21.42,33100.0,21.44,21.45,21.37,21.42,33100.0
2005-01-14 13:30:00,21.42,21.47,21.36,21.46,36800.0,21.42,21.47,21.36,21.46,36800.0
2005-01-14 14:00:00,21.45,21.5,21.38,21.42,48800.0,21.45,21.5,21.38,21.42,48800.0
2005-01-14 14:30:00,21.43,21.43,21.12,21.19,134300.0,21.43,21.43,21.12,21.19,134300.0
2005-01-14 15:00:00,21.19,21.21,21.13,21.14,56300.0,21.19,21.21,21.13,21.14,56300.0
2005-01-14 15:30:00,21.14,21.29,21.1,21.29,142700.0,21.14,21.29,21.1,21.29,142700.0
2005-01-18 09:30:00,21.4,21.67,21.31,21.41,309000.0,21.4,21.67,21.31,21.41,309000.0
2005-01-18 10:00:00,21.4,21.5,21.37,21.47,72600.0,21.4,21.5,21.37,21.47,72600.0
2005-01-18 10:30:00,21.48,21.6,21.39,21.45,287200.0,21.48,21.6,21.39,21.45,287200.0
2005-01-18 11:00:00,21.45,21.47,21.34,21.39,157000.0,21.45,21.47,21.34,21.39,157000.0
2005-01-18 11:30:00,21.39,21.42,21.2,21.24,172000.0,21.39,21.42,21.2,21.24,172000.0
2005-01-18 12:00:00,21.24,21.67,21.24,21.5,127500.0,21.24,21.67,21.24,21.5,127500.0
2005-01-18 12:30:00,21.5,21.52,21.35,21.5,76900.0,21.5,21.52,21.35,21.5,76900.0
2005-01-18 13:00:00,21.46,21.47,21.36,21.46,50600.0,21.46,21.47,21.36,21.46,50600.0
2005-01-18 13:30:00,21.46,21.61,21.44,21.56,129800.0,21.46,21.61,21.44,21.56,129800.0
2005-01-18 14:00:00,21.56,21.75,21.53,21.7,134400.0,21.56,21.75,21.53,21.7,134400.0
2005-01-18 14:30:00,21.71,21.71,21.58,21.59,138300.0,21.71,21.71,21.58,21.59,138300.0
2005-01-18 15:00:00,21.6,21.64,21.59,21.62,133100.0,21.6,21.64,21.59,21.62,133100.0
2005-01-18 15:30:00,21.63,21.67,21.51,21.6,246600.0,21.63,21.67,21.51,21.6,246600.0
2005-01-19 09:30:00,21.14,21.68,20.93,21.25,304800.0,21.14,21.68,20.93,21.25,304800.0
2005-01-19 10:00:00,21.25,21.28,21.11,21.15,108100.0,21.25,21.28,21.11,21.15,108100.0
2005-01-19 10:30:00,21.16,21.16,21.0,21.04,230600.0,21.16,21.16,21.0,21.04,230600.0
2005-01-19 11:00:00,21.04,21.15,21.0,21.11,91000.0,21.04,21.15,21.0,21.11,91000.0
2005-01-19 11:30:00,21.12,21.12,20.92,20.92,195800.0,21.12,21.12,20.92,20.92,195800.0
2005-01-19 12:00:00,20.92,20.93,20.89,20.91,84500.0,20.92,20.93,20.89,20.91,84500.0
2005-01-19 12:30:00,20.9,21.0,20.9,20.91,128200.0,20.9,21.0,20.9,20.91,128200.0
2005-01-19 13:00:00,20.91,21.01,20.88,20.93,123300.0,20.91,21.01,20.88,20.93,123300.0
2005-01-19 13:30:00,20.92,20.93,20.81,20.86,119100.0,20.92,20.93,20.81,20.86,119100.0
2005-01-19 14:00:00,20.86,20.89,20.8,20.83,112900.0,20.86,20.89,20.8,20.83,112900.0
2005-01-19 14:30:00,20.85,20.96,20.84,20.89,144600.0,20.85,20.96,20.84,20.89,144600.0
2005-01-19 15:00:00,20.9,20.9,20.56,20.57,284100.0,20.9,20.9,20.56,20.57,284100.0
2005-01-19 15:30:00,20.56,20.75,20.51,20.62,451300.0,20.56,20.75,20.51,20.62,451300.0
2005-01-20 09:30:00,20.57,20.77,20.22,20.46,268100.0,20.57,20.77,20.22,20.46,268100.0
2005-01-20 10:00:00,20.44,20.58,20.25,20.28,196000.0,20.44,20.58,20.25,20.28,196000.0
2005-01-20 10:30:00,20.27,20.37,20.25,20.25,143200.0,20.27,20.37,20.25,20.25,143200.0
2005-01-20 11:00:00,20.27,20.34,20.0,20.2,222200.0,20.27,20.34,20.0,20.2,222200.0
2005-01-20 11:30:00,20.2,20.32,20.12,20.32,284500.0,20.2,20.32,20.12,20.32,284500.0
2005-01-20 12:00:00,20.33,20.44,20.29,20.37,111000.0,20.33,20.44,20.29,20.37,111000.0
2005-01-20 12:30:00,20.36,20.63,20.35,20.59,103300.0,20.36,20.63,20.35,20.59,103300.0
2005-01-20 13:00:00,20.59,20.63,20.42,20.5,101500.0,20.59,20.63,20.42,20.5,101500.0
2005-01-20 13:30:00,20.5,20.58,20.4,20.42,60300.0,20.5,20.58,20.4,20.42,60300.0
2005-01-20 14:00:00,20.44,20.6,20.43,20.46,94100.0,20.44,20.6,20.43,20.46,94100.0
2005-01-20 14:30:00,20.46,20.54,20.45,20.48,92800.0,20.46,20.54,20.45,20.48,92800.0
2005-01-20 15:00:00,20.48,20.62,20.3,20.44,73700.0,20.48,20.62,20.3,20.44,73700.0
2005-01-20 15:30:00,20.45,20.45,20.25,20.27,302700.0,20.45,20.45,20.25,20.27,302700.0
2005-01-21 09:30:00,20.43,20.6,20.2,20.22,204700.0,20.43,20.6,20.2,20.22,204700.0
2005-01-21 10:00:00,20.22,20.3,20.05,20.18,207000.0,20.22,20.3,20.05,20.18,207000.0
2005-01-21 10:30:00,20.15,20.18,20.08,20.13,117700.0,20.15,20.18,20.08,20.13,117700.0
2005-01-21 11:00:00,20.15,20.16,19.7,19.7,482600.0,20.15,20.16,19.7,19.7,482600.0
2005-01-21 11:30:00,19.7,19.72,19.21,19.57,684700.0,19.7,19.72,19.21,19.57,684700.0
2005-01-21 12:00:00,19.56,19.89,19.5,19.71,236800.0,19.56,19.89,19.5,19.71,236800.0
2005-01-21 12:30:00,19.71,19.77,19.66,19.68,125100.0,19.71,19.77,19.66,19.68,125100.0
2005-01-21 13:00:00,19.68,19.69,19.53,19.53,167300.0,19.68,19.69,19.53,19.53,167300.0
2005-01-21 13:30:00,19.53,19.54,19.3,19.35,377600.0,19.53,19.54,19.3,19.35,377600.0
2005-01-21 14:00:00,19.36,19.43,19.25,19.37,305500.0,19.36,19.43,19.25,19.37,305500.0
2005-01-21 14:30:00,19.38,19.38,19.07,19.19,370600.0,19.38,19.38,19.07,19.19,370600.0
2005-01-21 15:00:00,19.19,19.19,19.03,19.1,345900.0,19.19,19.19,19.03,19.1,345900.0
2005-01-21 15:30:00,19.09,19.2,18.95,19.14,691000.0,19.09,19.2,18.95,19.14,691000.0
2005-01-24 09:30:00,19.13,19.39,19.0,19.15,459500.0,19.13,19.39,19.0,19.15,459500.0
2005-01-24 10:00:00,19.16,19.8,18.76,18.77,328300.0,19.16,19.8,18.76,18.77,328300.0
2005-01-24 10:30:00,18.78,19.05,18.68,18.9,471300.0,18.78,19.05,18.68,18.9,471300.0
2005-01-24 11:00:00,18.92,18.93,18.75,18.78,92400.0,18.92,18.93,18.75,18.78,92400.0
2005-01-24 11:30:00,18.79,18.89,18.76,18.89,162900.0,18.79,18.89,18.76,18.89,162900.0
2005-01-24 12:00:00,18.89,19.0,18.87,18.99,211900.0,18.89,19.0,18.87,18.99,211900.0
2005-01-24 12:30:00,19.0,19.0,18.86,18.89,158000.0,19.0,19.0,18.86,18.89,158000.0
2005-01-24 13:00:00,18.89,18.93,18.88,18.89,177700.0,18.89,18.93,18.88,18.89,177700.0
2005-01-24 13:30:00,18.89,18.93,18.68,18.78,283100.0,18.89,18.93,18.68,18.78,283100.0
2005-01-24 14:00:00,18.77,18.84,18.57,18.57,520800.0,18.77,18.84,18.57,18.57,520800.0
2005-01-24 14:30:00,18.57,18.8,18.57,18.61,318900.0,18.57,18.8,18.57,18.61,318900.0
2005-01-24 15:00:00,18.62,18.65,18.55,18.56,330700.0,18.62,18.65,18.55,18.56,330700.0
2005-01-24 15:30:00,18.56,18.65,18.39,18.44,636400.0,18.56,18.65,18.39,18.44,636400.0
2005-01-25 09:30:00,18.71,19.16,18.71,19.06,573600.0,18.71,19.16,18.71,19.06,573600.0
2005-01-25 10:00:00,19.06,19.12,18.94,19.02,263000.0,19.06,19.12,18.94,19.02,263000.0
2005-01-25 10:30:00,19.02,19.25,19.0,19.2,860900.0,19.02,19.25,19.0,19.2,860900.0
2005-01-25 11:00:00,19.2,19.27,19.03,19.15,228800.0,19.2,19.27,19.03,19.15,228800.0
2005-01-25 11:30:00,19.15,19.15,18.99,19.14,122200.0,19.15,19.15,18.99,19.14,122200.0
2005-01-25 12:00:00,19.12,19.14,19.07,19.08,80200.0,19.12,19.14,19.07,19.08,80200.0
2005-01-25 12:30:00,19.08,19.15,19.0,19.02,86400.0,19.08,19.15,19.0,19.02,86400.0
2005-01-25 13:00:00,19.03,19.2,19.03,19.17,160100.0,19.03,19.2,19.03,19.17,160100.0
2005-01-25 13:30:00,19.16,19.2,19.09,19.12,96700.0,19.16,19.2,19.09,19.12,96700.0
2005-01-25 14:00:00,19.12,19.21,19.05,19.18,166600.0,19.12,19.21,19.05,19.18,166600.0
2005-01-25 14:30:00,19.19,19.43,19.15,19.36,437100.0,19.19,19.43,19.15,19.36,437100.0
2005-01-25 15:00:00,19.37,19.4,19.25,19.35,274500.0,19.37,19.4,19.25,19.35,274500.0
2005-01-25 15:30:00,19.35,19.36,19.28,19.32,626000.0,19.35,19.36,19.28,19.32,626000.0
2005-01-26 09:30:00,19.68,19.92,19.54,19.76,432200.0,19.68,19.92,19.54,19.76,432200.0
2005-01-26 10:00:00,19.73,19.85,19.7,19.83,182600.0,19.73,19.85,19.7,19.83,182600.0
2005-01-26 10:30:00,19.82,20.07,19.62,19.98,435500.0,19.82,20.07,19.62,19.98,435500.0
2005-01-26 11:00:00,19.98,20.02,19.8,19.81,357000.0,19.98,20.02,19.8,19.81,357000.0
2005-01-26 11:30:00,19.82,19.9,19.69,19.74,173600.0,19.82,19.9,19.69,19.74,173600.0
2005-01-26 12:00:00,19.71,19.81,19.63,19.63,68700.0,19.71,19.81,19.63,19.63,68700.0
2005-01-26 12:30:00,19.62,19.63,19.45,19.53,97500.0,19.62,19.63,19.45,19.53,97500.0
2005-01-26 13:00:00,19.47,19.8,19.47,19.79,98300.0,19.47,19.8,19.47,19.79,98300.0
2005-01-26 13:30:00,19.79,19.96,19.77,19.93,143200.0,19.79,19.96,19.77,19.93,143200.0
2005-01-26 14:00:00,19.93,20.02,19.87,19.91,225000.0,19.93,20.02,19.87,19.91,225000.0
2005-01-26 14:30:00,19.91,20.03,19.9,19.91,143300.0,19.91,20.03,19.9,19.91,143300.0
2005-01-26 15:00:00,19.91,19.91,19.64,19.75,234000.0,19.91,19.91,19.64,19.75,234000.0
2005-01-26 15:30:00,19.74,19.97,19.73,19.93,373900.0,19.74,19.97,19.73,19.93,373900.0
2005-01-27 09:30:00,20.76,20.8,19.4,19.5,878100.0,20.76,20.8,19.4,19.5,878100.0
2005-01-27 10:00:00,19.5,21.11,19.47,20.93,1422600.0,19.5,21.11,19.47,20.93,1422600.0
2005-01-27 10:30:00,20.92,20.96,19.85,20.46,675700.0,20.92,20.96,19.85,20.46,675700.0
2005-01-27 11:00:00,20.47,20.59,20.26,20.38,149400.0,20.47,20.59,20.26,20.38,149400.0
2005-01-27 11:30:00,20.37,20.41,20.27,20.36,135500.0,20.37,20.41,20.27,20.36,135500.0
2005-01-27 12:00:00,20.34,20.37,19.9,19.97,156900.0,20.34,20.37,19.9,19.97,156900.0
2005-01-27 12:30:00,19.94,20.16,19.9,20.03,230000.0,19.94,20.16,19.9,20.03,230000.0
2005-01-27 13:00:00,20.03,20.04,19.93,19.98,56200.0,20.03,20.04,19.93,19.98,56200.0
2005-01-27 13:30:00,19.98,20.0,19.8,19.89,89300.0,19.98,20.0,19.8,19.89,89300.0
2005-01-27 14:00:00,19.89,19.96,19.8,19.9,122700.0,19.89,19.96,19.8,19.9,122700.0
2005-01-27 14:30:00,19.9,19.98,19.84,19.93,73200.0,19.9,19.98,19.84,19.93,73200.0
2005-01-27 15:00:00,19.92,19.98,19.86,19.95,127700.0,19.92,19.98,19.86,19.95,127700.0
2005-01-27 15:30:00,19.95,19.98,19.88,19.93,207700.0,19.95,19.98,19.88,19.93,207700.0
2005-01-28 09:30:00,19.92,20.08,19.5,19.57,315300.0,19.92,20.08,19.5,19.57,315300.0
2005-01-28 10:00:00,19.56,19.74,19.26,19.7,293300.0,19.56,19.74,19.26,19.7,293300.0
2005-01-28 10:30:00,19.68,19.85,19.48,19.67,156400.0,19.68,19.85,19.48,19.67,156400.0
2005-01-28 11:00:00,19.68,19.74,19.43,19.56,181700.0,19.68,19.74,19.43,19.56,181700.0
2005-01-28 11:30:00,19.54,19.6,19.44,19.52,159100.0,19.54,19.6,19.44,19.52,159100.0
2005-01-28 12:00:00,19.52,19.55,19.44,19.48,160300.0,19.52,19.55,19.44,19.48,160300.0
2005-01-28 12:30:00,19.47,19.49,19.43,19.47,59100.0,19.47,19.49,19.43,19.47,59100.0
2005-01-28 13:00:00,19.48,19.57,19.46,19.57,151800.0,19.48,19.57,19.46,19.57,151800.0
2005-01-28 13:30:00,19.58,19.6,19.5,19.52,51400.0,19.58,19.6,19.5,19.52,51400.0
2005-01-28 14:00:00,19.51,19.78,19.51,19.7,133300.0,19.51,19.78,19.51,19.7,133300.0
2005-01-28 14:30:00,19.68,19.72,19.62,19.63,52400.0,19.68,19.72,19.62,19.63,52400.0
2005-01-28 15:00:00,19.63,19.63,19.45,19.45,85800.0,19.63,19.63,19.45,19.45,85800.0
2005-01-28 15:30:00,19.45,19.67,19.4,19.53,205700.0,19.45,19.67,19.4,19.53,205700.0
2005-01-31 09:30:00,20.01,20.15,19.91,19.97,342500.0,20.01,20.15,19.91,19.97,342500.0
2005-01-31 10:00:00,19.97,20.08,19.94,20.0,197100.0,19.97,20.08,19.94,20.0,197100.0
2005-01-31 10:30:00,20.0,20.0,19.87,19.91,69100.0,20.0,20.0,19.87,19.91,69100.0
2005-01-31 11:00:00,19.91,19.99,19.86,19.98,93800.0,19.91,19.99,19.86,19.98,93800.0
2005-01-31 11:30:00,19.98,20.0,19.92,19.98,82800.0,19.98,20.0,19.92,19.98,82800.0
2005-01-31 12:00:00,19.98,20.01,19.91,20.0,103400.0,19.98,20.01,19.91,20.0,103400.0
2005-01-31 12:30:00,20.0,20.0,19.91,19.97,62100.0,20.0,20.0,19.91,19.97,62100.0
2005-01-31 13:00:00,19.96,19.98,19.92,19.95,49400.0,19.96,19.98,19.92,19.95,49400.0
2005-01-31 13:30:00,19.95,19.99,19.87,19.91,52600.0,19.95,19.99,19.87,19.91,52600.0
2005-01-31 14:00:00,19.89,19.96,19.82,19.87,101900.0,19.89,19.96,19.82,19.87,101900.0
2005-01-31 14:30:00,19.85,19.95,19.79,19.83,97900.0,19.85,19.95,19.79,19.83,97900.0
2005-01-31 15:00:00,19.81,19.88,19.77,19.84,90900.0,19.81,19.88,19.77,19.84,90900.0
2005-01-31 15:30:00,19.82,19.86,19.69,19.8,198300.0,19.82,19.86,19.69,19.8,198300.0
2005-02-01 09:30:00,19.94,19.95,19.4,19.55,216800.0,19.94,19.95,19.4,19.55,216800.0
2005-02-01 10:00:00,19.55,19.6,19.45,19.56,103300.0,19.55,19.6,19.45,19.56,103300.0
2005-02-01 10:30:00,19.55,19.6,19.5,19.57,81800.0,19.55,19.6,19.5,19.57,81800.0
2005-02-01 11:00:00,19.55,19.75,19.55,19.74,84800.0,19.55,19.75,19.55,19.74,84800.0
2005-02-01 11:30:00,19.73,19.85,19.71,19.77,89900.0,19.73,19.85,19.71,19.77,89900.0
2005-02-01 12:00:00,19.77,19.8,19.72,19.75,30900.0,19.77,19.8,19.72,19.75,30900.0
2005-02-01 12:30:00,19.74,19.8,19.69,19.73,45100.0,19.74,19.8,19.69,19.73,45100.0
2005-02-01 13:00:00,19.72,19.76,19.7,19.76,28200.0,19.72,19.76,19.7,19.76,28200.0
2005-02-01 13:30:00,19.73,19.82,19.73,19.76,35100.0,19.73,19.82,19.73,19.76,35100.0
2005-02-01 14:00:00,19.76,19.82,19.71,19.73,88200.0,19.76,19.82,19.71,19.73,88200.0
2005-02-01 14:30:00,19.73,19.8,19.72,19.79,42600.0,19.73,19.8,19.72,19.79,42600.0
2005-02-01 15:00:00,19.79,19.79,19.71,19.72,58400.0,19.79,19.79,19.71,19.72,58400.0
2005-02-01 15:30:00,19.75,19.79,19.73,19.75,77000.0,19.75,19.79,19.73,19.75,77000.0
2005-02-02 09:30:00,19.8,20.0,19.8,19.94,105300.0,19.8,20.0,19.8,19.94,105300.0
2005-02-02 10:00:00,19.94,19.95,19.81,19.93,90500.0,19.94,19.95,19.81,19.93,90500.0
2005-02-02 10:30:00,19.93,20.3,19.9,20.2,176600.0,19.93,20.3,19.9,20.2,176600.0
2005-02-02 11:00:00,20.23,20.46,20.2,20.44,310100.0,20.23,20.46,20.2,20.44,310100.0
2005-02-02 11:30:00,20.44,20.79,20.41,20.66,250800.0,20.44,20.79,20.41,20.66,250800.0
2005-02-02 12:00:00,20.67,20.69,20.43,20.59,286000.0,20.67,20.69,20.43,20.59,286000.0
2005-02-02 12:30:00,20.58,20.6,20.5,20.53,119900.0,20.58,20.6,20.5,20.53,119900.0
2005-02-02 13:00:00,20.55,20.56,20.44,20.47,130000.0,20.55,20.56,20.44,20.47,130000.0
2005-02-02 13:30:00,20.46,20.5,20.33,20.5,131500.0,20.46,20.5,20.33,20.5,131500.0
2005-02-02 14:00:00,20.5,20.5,20.35,20.46,79900.0,20.5,20.5,20.35,20.46,79900.0
2005-02-02 14:30:00,20.48,20.48,20.25,20.44,102300.0,20.48,20.48,20.25,20.44,102300.0
2005-02-02 15:00:00,20.45,20.47,20.38,20.43,187700.0,20.45,20.47,20.38,20.43,187700.0
2005-02-02 15:30:00,20.46,20.6,20.36,20.55,352200.0,20.46,20.6,20.36,20.55,352200.0
2005-02-03 09:30:00,20.63,20.73,20.4,20.71,238800.0,20.63,20.73,20.4,20.71,238800.0
2005-02-03 10:00:00,20.7,20.71,20.44,20.44,175800.0,20.7,20.71,20.44,20.44,175800.0
2005-02-03 10:30:00,20.44,20.47,20.18,20.2,190700.0,20.44,20.47,20.18,20.2,190700.0
2005-02-03 11:00:00,20.23,20.26,20.01,20.06,144900.0,20.23,20.26,20.01,20.06,144900.0
2005-02-03 11:30:00,20.06,20.1,19.95,20.08,151500.0,20.06,20.1,19.95,20.08,151500.0
2005-02-03 12:00:00,20.08,20.24,20.06,20.16,134600.0,20.08,20.24,20.06,20.16,134600.0
2005-02-03 12:30:00,20.16,20.19,20.09,20.12,94000.0,20.16,20.19,20.09,20.12,94000.0
2005-02-03 13:00:00,20.12,20.14,20.07,20.09,39500.0,20.12,20.14,20.07,20.09,39500.0
2005-02-03 13:30:00,20.09,20.27,20.08,20.2,94400.0,20.09,20.27,20.08,20.2,94400.0
2005-02-03 14:00:00,20.2,20.29,20.18,20.2,49900.0,20.2,20.29,20.18,20.2,49900.0
2005-02-03 14:30:00,20.19,20.2,20.12,20.18,44100.0,20.19,20.2,20.12,20.18,44100.0
2005-02-03 15:00:00,20.18,20.2,20.07,20.18,64700.0,20.18,20.2,20.07,20.18,64700.0
2005-02-03 15:30:00,20.2,20.25,20.12,20.2,114300.0,20.2,20.25,20.12,20.2,114300.0
2005-02-04 09:30:00,20.16,20.39,20.12,20.26,140200.0,20.16,20.39,20.12,20.26,140200.0
2005-02-04 10:00:00,20.26,20.42,20.26,20.32,131100.0,20.26,20.42,20.26,20.32,131100.0
2005-02-04 10:30:00,20.32,20.37,20.24,20.31,109000.0,20.32,20.37,20.24,20.31,109000.0
2005-02-04 11:00:00,20.31,20.34,20.25,20.3,45500.0,20.31,20.34,20.25,20.3,45500.0
2005-02-04 11:30:00,20.3,20.39,20.28,20.38,62600.0,20.3,20.39,20.28,20.38,62600.0
2005-02-04 12:00:00,20.39,20.47,20.34,20.39,80800.0,20.39,20.47,20.34,20.39,80800.0
2005-02-04 12:30:00,20.38,20.43,20.24,20.26,51100.0,20.38,20.43,20.24,20.26,51100.0
2005-02-04 13:00:00,20.26,20.31,20.17,20.29,49100.0,20.26,20.31,20.17,20.29,49100.0
2005-02-04 13:30:00,20.28,20.4,20.25,20.4,99800.0,20.28,20.4,20.25,20.4,99800.0
2005-02-04 14:00:00,20.41,20.49,20.22,20.26,78800.0,20.41,20.49,20.22,20.26,78800.0
2005-02-04 14:30:00,20.24,20.38,20.22,20.33,60400.0,20.24,20.38,20.22,20.33,60400.0
2005-02-04 15:00:00,20.33,20.47,20.33,20.44,67800.0,20.33,20.47,20.33,20.44,67800.0
2005-02-04 15:30:00,20.44,20.5,20.32,20.37,186600.0,20.44,20.5,20.32,20.37,186600.0
2005-02-07 09:30:00,20.5,21.1,20.4,21.04,237600.0,20.5,21.1,20.4,21.04,237600.0
2005-02-07 10:00:00,21.09,21.17,20.89,21.02,359500.0,21.09,21.17,20.89,21.02,359500.0
2005-02-07 10:30:00,21.02,21.05,20.74,20.93,132400.0,21.02,21.05,20.74,20.93,132400.0
2005-02-07 11:00:00,20.93,20.93,20.7,20.7,55500.0,20.93,20.93,20.7,20.7,55500.0
2005-02-07 11:30:00,20.7,20.73,20.55,20.66,69100.0,20.7,20.73,20.55,20.66,69100.0
2005-02-07 12:00:00,20.66,20.68,20.52,20.55,35100.0,20.66,20.68,20.52,20.55,35100.0
2005-02-07 12:30:00,20.58,20.62,20.55,20.6,51700.0,20.58,20.62,20.55,20.6,51700.0
2005-02-07 13:00:00,20.6,20.68,20.59,20.66,75800.0,20.6,20.68,20.59,20.66,75800.0
2005-02-07 13:30:00,20.67,20.76,20.64,20.65,69000.0,20.67,20.76,20.64,20.65,69000.0
2005-02-07 14:00:00,20.66,20.87,20.65,20.85,130700.0,20.66,20.87,20.65,20.85,130700.0
2005-02-07 14:30:00,20.85,20.9,20.8,20.86,92900.0,20.85,20.9,20.8,20.86,92900.0
2005-02-07 15:00:00,20.88,20.89,20.78,20.85,61100.0,20.88,20.89,20.78,20.85,61100.0
2005-02-07 15:30:00,20.85,20.93,20.76,20.76,142300.0,20.85,20.93,20.76,20.76,142300.0
2005-02-08 09:30:00,20.91,21.13,20.61,20.66,181000.0,20.91,21.13,20.61,20.66,181000.0
2005-02-08 10:00:00,20.68,20.72,20.47,20.54,141200.0,20.68,20.72,20.47,20.54,141200.0
2005-02-08 10:30:00,20.56,20.58,20.21,20.27,242500.0,20.56,20.58,20.21,20.27,242500.0
2005-02-08 11:00:00,20.25,20.34,20.14,20.3,148100.0,20.25,20.34,20.14,20.3,148100.0
2005-02-08 11:30:00,20.29,20.3,20.1,20.18,111400.0,20.29,20.3,20.1,20.18,111400.0
2005-02-08 12:00:00,20.18,20.24,20.16,20.22,75200.0,20.18,20.24,20.16,20.22,75200.0
2005-02-08 12:30:00,20.24,20.28,20.08,20.08,72400.0,20.24,20.28,20.08,20.08,72400.0
2005-02-08 13:00:00,20.07,20.18,20.07,20.18,58200.0,20.07,20.18,20.07,20.18,58200.0
2005-02-08 13:30:00,20.17,20.26,20.08,20.1,103800.0,20.17,20.26,20.08,20.1,103800.0
2005-02-08 14:00:00,20.1,20.11,20.02,20.09,175400.0,20.1,20.11,20.02,20.09,175400.0
2005-02-08 14:30:00,20.07,20.2,20.06,20.2,69000.0,20.07,20.2,20.06,20.2,69000.0
2005-02-08 15:00:00,20.2,20.21,20.15,20.2,64600.0,20.2,20.21,20.15,20.2,64600.0
2005-02-08 15:30:00,20.2,20.25,20.13,20.2,258100.0,20.2,20.25,20.13,20.2,258100.0
2005-02-09 09:30:00,20.21,20.35,20.13,20.17,73600.0,20.21,20.35,20.13,20.17,73600.0
2005-02-09 10:00:00,20.19,20.26,19.89,19.95,144300.0,20.19,20.26,19.89,19.95,144300.0
2005-02-09 10:30:00,19.95,19.95,19.8,19.87,293400.0,19.95,19.95,19.8,19.87,293400.0
2005-02-09 11:00:00,19.88,19.98,19.82,19.92,59400.0,19.88,19.98,19.82,19.92,59400.0
2005-02-09 11:30:00,19.89,19.98,19.89,19.97,35800.0,19.89,19.98,19.89,19.97,35800.0
2005-02-09 12:00:00,19.96,20.21,19.96,20.14,75700.0,19.96,20.21,19.96,20.14,75700.0
2005-02-09 12:30:00,20.14,20.21,20.12,20.17,26200.0,20.14,20.21,20.12,20.17,26200.0
2005-02-09 13:00:00,20.17,20.21,20.12,20.18,25200.0,20.17,20.21,20.12,20.18,25200.0
2005-02-09 13:30:00,20.17,20.23,19.99,20.0,63400.0,20.17,20.23,19.99,20.0,63400.0
2005-02-09 14:00:00,19.99,20.02,19.88,19.91,66900.0,19.99,20.02,19.88,19.91,66900.0
2005-02-09 14:30:00,19.9,19.95,19.9,19.91,42500.0,19.9,19.95,19.9,19.91,42500.0
2005-02-09 15:00:00,19.9,19.91,19.76,19.82,77700.0,19.9,19.91,19.76,19.82,77700.0
2005-02-09 15:30:00,19.82,19.87,19.75,19.82,181400.0,19.82,19.87,19.75,19.82,181400.0
2005-02-10 09:30:00,19.73,19.92,19.5,19.58,195100.0,19.73,19.92,19.5,19.58,195100.0
2005-02-10 10:00:00,19.58,19.62,19.54,19.54,95500.0,19.58,19.62,19.54,19.54,95500.0
2005-02-10 10:30:00,19.54,19.55,19.39,19.4,139100.0,19.54,19.55,19.39,19.4,139100.0
2005-02-10 11:00:00,19.39,19.39,19.26,19.35,205900.0,19.39,19.39,19.26,19.35,205900.0
2005-02-10 11:30:00,19.34,19.36,19.3,19.34,76100.0,19.34,19.36,19.3,19.34,76100.0
2005-02-10 12:00:00,19.35,19.4,19.33,19.4,73600.0,19.35,19.4,19.33,19.4,73600.0
2005-02-10 12:30:00,19.4,19.5,19.38,19.5,56200.0,19.4,19.5,19.38,19.5,56200.0
2005-02-10 13:00:00,19.51,19.51,19.42,19.51,71600.0,19.51,19.51,19.42,19.51,71600.0
2005-02-10 13:30:00,19.48,19.52,19.46,19.51,40300.0,19.48,19.52,19.46,19.51,40300.0
2005-02-10 14:00:00,19.51,19.54,19.47,19.53,78000.0,19.51,19.54,19.47,19.53,78000.0
2005-02-10 14:30:00,19.53,19.63,19.5,19.59,157300.0,19.53,19.63,19.5,19.59,157300.0
2005-02-10 15:00:00,19.57,19.58,19.41,19.48,72700.0,19.57,19.58,19.41,19.48,72700.0
2005-02-10 15:30:00,19.46,19.51,19.42,19.45,90900.0,19.46,19.51,19.42,19.45,90900.0
2005-02-11 09:30:00,19.4,19.46,19.1,19.29,202800.0,19.4,19.46,19.1,19.29,202800.0
2005-02-11 10:00:00,19.29,19.39,19.27,19.38,72600.0,19.29,19.39,19.27,19.38,72600.0
2005-02-11 10:30:00,19.37,19.44,19.35,19.38,52100.0,19.37,19.44,19.35,19.38,52100.0
2005-02-11 11:00:00,19.39,19.66,19.38,19.62,85300.0,19.39,19.66,19.38,19.62,85300.0
2005-02-11 11:30:00,19.64,19.65,19.54,19.57,80400.0,19.64,19.65,19.54,19.57,80400.0
2005-02-11 12:00:00,19.56,19.57,19.51,19.54,37900.0,19.56,19.57,19.51,19.54,37900.0
2005-02-11 12:30:00,19.54,19.63,19.5,19.59,33000.0,19.54,19.63,19.5,19.59,33000.0
2005-02-11 13:00:00,19.59,19.62,19.55,19.6,24500.0,19.59,19.62,19.55,19.6,24500.0
2005-02-11 13:30:00,19.58,19.75,19.57,19.66,80500.0,19.58,19.75,19.57,19.66,80500.0
2005-02-11 14:00:00,19.68,19.69,19.51,19.6,48900.0,19.68,19.69,19.51,19.6,48900.0
2005-02-11 14:30:00,19.6,19.68,19.6,19.66,54900.0,19.6,19.68,19.6,19.66,54900.0
2005-02-11 15:00:00,19.65,19.68,19.59,19.6,64700.0,19.65,19.68,19.59,19.6,64700.0
2005-02-11 15:30:00,19.6,19.65,19.58,19.6,130300.0,19.6,19.65,19.58,19.6,130300.0
2005-02-14 09:30:00,19.7,21.63,19.52,19.53,92800.0,19.7,21.63,19.52,19.53,92800.0
2005-02-14 10:00:00,19.53,19.55,19.28,19.33,98500.0,19.53,19.55,19.28,19.33,98500.0
2005-02-14 10:30:00,19.33,19.41,19.25,19.27,145300.0,19.33,19.41,19.25,19.27,145300.0
2005-02-14 11:00:00,19.27,19.3,19.13,19.3,186400.0,19.27,19.3,19.13,19.3,186400.0
2005-02-14 11:30:00,19.25,19.31,19.18,19.27,124800.0,19.25,19.31,19.18,19.27,124800.0
2005-02-14 12:00:00,19.27,19.27,19.16,19.18,112800.0,19.27,19.27,19.16,19.18,112800.0
2005-02-14 12:30:00,19.17,19.19,19.15,19.18,55900.0,19.17,19.19,19.15,19.18,55900.0
2005-02-14 13:00:00,19.18,19.22,19.16,19.17,86400.0,19.18,19.22,19.16,19.17,86400.0
2005-02-14 13:30:00,19.17,19.2,19.17,19.19,80300.0,19.17,19.2,19.17,19.19,80300.0
2005-02-14 14:00:00,19.18,19.2,19.06,19.2,143400.0,19.18,19.2,19.06,19.2,143400.0
2005-02-14 14:30:00,19.2,19.29,19.2,19.25,71800.0,19.2,19.29,19.2,19.25,71800.0
2005-02-14 15:00:00,19.25,19.31,19.22,19.3,92300.0,19.25,19.31,19.22,19.3,92300.0
2005-02-14 15:30:00,19.29,19.3,19.2,19.24,106400.0,19.29,19.3,19.2,19.24,106400.0
2005-02-15 09:30:00,19.22,19.35,19.1,19.32,168900.0,19.22,19.35,19.1,19.32,168900.0
2005-02-15 10:00:00,19.3,19.33,19.23,19.23,107900.0,19.3,19.33,19.23,19.23,107900.0
2005-02-15 10:30:00,19.25,19.31,19.23,19.24,109500.0,19.25,19.31,19.23,19.24,109500.0
2005-02-15 11:00:00,19.24,19.35,19.23,19.34,118800.0,19.24,19.35,19.23,19.34,118800.0
2005-02-15 11:30:00,19.33,19.35,19.25,19.27,95500.0,19.33,19.35,19.25,19.27,95500.0
2005-02-15 12:00:00,19.27,19.3,19.25,19.29,59100.0,19.27,19.3,19.25,19.29,59100.0
2005-02-15 12:30:00,19.29,19.29,19.24,19.27,66900.0,19.29,19.29,19.24,19.27,66900.0
2005-02-15 13:00:00,19.25,19.25,19.12,19.12,69000.0,19.25,19.25,19.12,19.12,69000.0
2005-02-15 13:30:00,19.12,19.14,19.05,19.09,114900.0,19.12,19.14,19.05,19.09,114900.0
2005-02-15 14:00:00,19.09,19.1,19.04,19.08,96200.0,19.09,19.1,19.04,19.08,96200.0
2005-02-15 14:30:00,19.06,19.17,19.06,19.15,75300.0,19.06,19.17,19.06,19.15,75300.0
2005-02-15 15:00:00,19.15,19.17,19.05,19.16,115600.0,19.15,19.17,19.05,19.16,115600.0
2005-02-15 15:30:00,19.16,19.26,19.12,19.18,187300.0,19.16,19.26,19.12,19.18,187300.0
2005-02-16 09:30:00,19.2,19.27,19.1,19.21,96100.0,19.2,19.27,19.1,19.21,96100.0
2005-02-16 10:00:00,19.19,19.26,19.16,19.23,164200.0,19.19,19.26,19.16,19.23,164200.0
2005-02-16 10:30:00,19.23,19.32,19.12,19.23,177100.0,19.23,19.32,19.12,19.23,177100.0
2005-02-16 11:00:00,19.23,19.25,19.11,19.16,92700.0,19.23,19.25,19.11,19.16,92700.0
2005-02-16 11:30:00,19.15,19.18,19.15,19.16,52800.0,19.15,19.18,19.15,19.16,52800.0
2005-02-16 12:00:00,19.16,19.2,19.15,19.17,92800.0,19.16,19.2,19.15,19.17,92800.0
2005-02-16 12:30:00,19.16,19.2,19.05,19.19,56300.0,19.16,19.2,19.05,19.19,56300.0
2005-02-16 13:00:00,19.19,19.2,19.06,19.1,62200.0,19.19,19.2,19.06,19.1,62200.0
2005-02-16 13:30:00,19.1,19.13,18.95,19.05,149700.0,19.1,19.13,18.95,19.05,149700.0
2005-02-16 14:00:00,19.05,19.06,18.96,18.97,81600.0,19.05,19.06,18.96,18.97,81600.0
2005-02-16 14:30:00,18.97,19.04,18.95,19.03,127000.0,18.97,19.04,18.95,19.03,127000.0
2005-02-16 15:00:00,19.03,19.08,18.95,19.0,203900.0,19.03,19.08,18.95,19.0,203900.0
2005-02-16 15:30:00,19.0,19.0,18.96,19.0,141800.0,19.0,19.0,18.96,19.0,141800.0
2005-02-17 09:30:00,19.1,19.2,19.0,19.05,162500.0,19.1,19.2,19.0,19.05,162500.0
2005-02-17 10:00:00,19.05,19.07,18.8,18.85,172600.0,19.05,19.07,18.8,18.85,172600.0
2005-02-17 10:30:00,18.85,18.92,18.73,18.88,315400.0,18.85,18.92,18.73,18.88,315400.0
2005-02-17 11:00:00,18.88,18.95,18.81,18.86,81100.0,18.88,18.95,18.81,18.86,81100.0
2005-02-17 11:30:00,18.86,18.88,18.8,18.8,64000.0,18.86,18.88,18.8,18.8,64000.0
2005-02-17 12:00:00,18.79,18.87,18.79,18.83,97600.0,18.79,18.87,18.79,18.83,97600.0
2005-02-17 12:30:00,18.81,18.84,18.8,18.81,55900.0,18.81,18.84,18.8,18.81,55900.0
2005-02-17 13:00:00,18.82,18.9,18.82,18.83,108600.0,18.82,18.9,18.82,18.83,108600.0
2005-02-17 13:30:00,18.83,18.99,18.82,18.93,147600.0,18.83,18.99,18.82,18.93,147600.0
2005-02-17 14:00:00,18.93,19.0,18.89,18.9,76600.0,18.93,19.0,18.89,18.9,76600.0
2005-02-17 14:30:00,18.89,18.9,18.86,18.87,36300.0,18.89,18.9,18.86,18.87,36300.0
2005-02-17 15:00:00,18.87,18.93,18.84,18.85,106100.0,18.87,18.93,18.84,18.85,106100.0
2005-02-17 15:30:00,18.84,18.88,18.8,18.86,208600.0,18.84,18.88,18.8,18.86,208600.0
2005-02-18 09:30:00,18.75,18.86,18.55,18.56,288700.0,18.75,18.86,18.55,18.56,288700.0
2005-02-18 10:00:00,18.56,18.61,18.23,18.34,256600.0,18.56,18.61,18.23,18.34,256600.0
2005-02-18 10:30:00,18.35,18.4,18.25,18.31,156100.0,18.35,18.4,18.25,18.31,156100.0
2005-02-18 11:00:00,18.31,18.35,18.16,18.21,336700.0,18.31,18.35,18.16,18.21,336700.0
2005-02-18 11:30:00,18.21,18.21,18.1,18.19,385200.0,18.21,18.21,18.1,18.19,385200.0
2005-02-18 12:00:00,18.18,18.35,18.17,18.28,375200.0,18.18,18.35,18.17,18.28,375200.0
2005-02-18 12:30:00,18.28,18.44,18.28,18.35,219600.0,18.28,18.44,18.28,18.35,219600.0
2005-02-18 13:00:00,18.35,18.46,18.33,18.46,124100.0,18.35,18.46,18.33,18.46,124100.0
2005-02-18 13:30:00,18.46,18.47,18.43,18.45,99400.0,18.46,18.47,18.43,18.45,99400.0
2005-02-18 14:00:00,18.45,18.47,18.39,18.39,79600.0,18.45,18.47,18.39,18.39,79600.0
2005-02-18 14:30:00,18.39,18.39,18.34,18.36,220700.0,18.39,18.39,18.34,18.36,220700.0
2005-02-18 15:00:00,18.36,18.43,18.35,18.41,156700.0,18.36,18.43,18.35,18.41,156700.0
2005-02-18 15:30:00,18.43,18.53,18.38,18.4,433300.0,18.43,18.53,18.38,18.4,433300.0
2005-02-22 09:30:00,18.14,18.4,18.06,18.28,273200.0,18.14,18.4,18.06,18.28,273200.0
2005-02-22 10:00:00,18.28,18.43,18.23,18.37,194500.0,18.28,18.43,18.23,18.37,194500.0
2005-02-22 10:30:00,18.37,18.39,18.25,18.28,143500.0,18.37,18.39,18.25,18.28,143500.0
2005-02-22 11:00:00,18.27,18.34,18.25,18.3,158100.0,18.27,18.34,18.25,18.3,158100.0
2005-02-22 11:30:00,18.32,18.37,18.26,18.31,132200.0,18.32,18.37,18.26,18.31,132200.0
2005-02-22 12:00:00,18.29,18.35,18.25,18.28,96800.0,18.29,18.35,18.25,18.28,96800.0
2005-02-22 12:30:00,18.3,18.3,18.25,18.29,127500.0,18.3,18.3,18.25,18.29,127500.0
2005-02-22 13:00:00,18.27,18.34,18.26,18.29,32100.0,18.27,18.34,18.26,18.29,32100.0
2005-02-22 13:30:00,18.29,18.31,18.17,18.2,148400.0,18.29,18.31,18.17,18.2,148400.0
2005-02-22 14:00:00,18.2,18.23,18.14,18.19,103300.0,18.2,18.23,18.14,18.19,103300.0
2005-02-22 14:30:00,18.19,18.2,18.11,18.13,69800.0,18.19,18.2,18.11,18.13,69800.0
2005-02-22 15:00:00,18.14,18.15,17.98,17.99,267600.0,18.14,18.15,17.98,17.99,267600.0
2005-02-22 15:30:00,17.98,18.07,17.96,17.96,330600.0,17.98,18.07,17.96,17.96,330600.0
2005-02-23 09:30:00,18.07,18.15,18.0,18.03,139800.0,18.07,18.15,18.0,18.03,139800.0
2005-02-23 10:00:00,18.03,18.2,18.0,18.12,95000.0,18.03,18.2,18.0,18.12,95000.0
2005-02-23 10:30:00,18.12,18.14,18.07,18.09,59400.0,18.12,18.14,18.07,18.09,59400.0
2005-02-23 11:00:00,18.09,18.13,18.0,18.03,108900.0,18.09,18.13,18.0,18.03,108900.0
2005-02-23 11:30:00,18.02,18.04,17.92,17.92,80600.0,18.02,18.04,17.92,17.92,80600.0
2005-02-23 12:00:00,17.92,18.09,17.9,18.07,45700.0,17.92,18.09,17.9,18.07,45700.0
2005-02-23 12:30:00,18.08,18.14,18.07,18.1,52100.0,18.08,18.14,18.07,18.1,52100.0
2005-02-23 13:00:00,18.09,18.13,18.06,18.08,40200.0,18.09,18.13,18.06,18.08,40200.0
2005-02-23 13:30:00,18.07,18.13,18.06,18.09,41900.0,18.07,18.13,18.06,18.09,41900.0
2005-02-23 14:00:00,18.08,18.1,18.03,18.07,42400.0,18.08,18.1,18.03,18.07,42400.0
2005-02-23 14:30:00,18.07,18.1,18.03,18.09,56600.0,18.07,18.1,18.03,18.09,56600.0
2005-02-23 15:00:00,18.09,18.19,18.07,18.09,77000.0,18.09,18.19,18.07,18.09,77000.0
2005-02-23 15:30:00,18.09,18.16,18.05,18.05,192600.0,18.09,18.16,18.05,18.05,192600.0
2005-02-24 09:30:00,18.19,18.19,17.91,17.97,170500.0,18.19,18.19,17.91,17.97,170500.0
2005-02-24 10:00:00,17.98,18.16,17.97,18.13,87500.0,17.98,18.16,17.97,18.13,87500.0
2005-02-24 10:30:00,18.13,18.41,18.12,18.12,219000.0,18.13,18.41,18.12,18.12,219000.0
2005-02-24 11:00:00,18.12,18.25,17.95,18.14,137600.0,18.12,18.25,17.95,18.14,137600.0
2005-02-24 11:30:00,18.15,18.2,18.05,18.08,78600.0,18.15,18.2,18.05,18.08,78600.0
2005-02-24 12:00:00,18.07,18.09,17.99,18.01,90800.0,18.07,18.09,17.99,18.01,90800.0
2005-02-24 12:30:00,18.02,18.1,18.0,18.06,58200.0,18.02,18.1,18.0,18.06,58200.0
2005-02-24 13:00:00,18.07,18.07,18.0,18.02,55000.0,18.07,18.07,18.0,18.02,55000.0
2005-02-24 13:30:00,18.02,18.05,18.0,18.01,83500.0,18.02,18.05,18.0,18.01,83500.0
2005-02-24 14:00:00,18.01,18.14,18.01,18.05,79900.0,18.01,18.14,18.01,18.05,79900.0
2005-02-24 14:30:00,18.05,18.07,18.04,18.04,58100.0,18.05,18.07,18.04,18.04,58100.0
2005-02-24 15:00:00,18.04,18.08,18.04,18.07,59800.0,18.04,18.08,18.04,18.07,59800.0
2005-02-24 15:30:00,18.06,18.17,18.04,18.11,177200.0,18.06,18.17,18.04,18.11,177200.0
2005-02-25 09:30:00,18.11,18.4,18.1,18.11,154900.0,18.11,18.4,18.1,18.11,154900.0
2005-02-25 10:00:00,18.11,18.15,18.05,18.06,101800.0,18.11,18.15,18.05,18.06,101800.0
2005-02-25 10:30:00,18.06,18.16,18.06,18.14,76600.0,18.06,18.16,18.06,18.14,76600.0
2005-02-25 11:00:00,18.14,18.16,18.07,18.07,73400.0,18.14,18.16,18.07,18.07,73400.0
2005-02-25 11:30:00,18.08,18.37,18.07,18.31,169900.0,18.08,18.37,18.07,18.31,169900.0
2005-02-25 12:00:00,18.31,18.49,18.27,18.4,182200.0,18.31,18.49,18.27,18.4,182200.0
2005-02-25 12:30:00,18.41,18.5,18.32,18.46,80500.0,18.41,18.5,18.32,18.46,80500.0
2005-02-25 13:00:00,18.47,18.48,18.33,18.33,63500.0,18.47,18.48,18.33,18.33,63500.0
2005-02-25 13:30:00,18.32,18.36,18.22,18.29,102000.0,18.32,18.36,18.22,18.29,102000.0
2005-02-25 14:00:00,18.29,18.37,18.28,18.34,76400.0,18.29,18.37,18.28,18.34,76400.0
2005-02-25 14:30:00,18.34,18.34,18.27,18.3,66700.0,18.34,18.34,18.27,18.3,66700.0
2005-02-25 15:00:00,18.3,18.35,18.27,18.3,62000.0,18.3,18.35,18.27,18.3,62000.0
2005-02-25 15:30:00,18.31,18.4,18.3,18.38,176500.0,18.31,18.4,18.3,18.38,176500.0
2005-02-28 09:30:00,18.34,18.34,18.15,18.22,106600.0,18.34,18.34,18.15,18.22,106600.0
2005-02-28 10:00:00,18.19,18.19,18.05,18.12,108600.0,18.19,18.19,18.05,18.12,108600.0
2005-02-28 10:30:00,18.1,18.31,18.1,18.26,173000.0,18.1,18.31,18.1,18.26,173000.0
2005-02-28 11:00:00,18.26,18.3,18.16,18.2,106600.0,18.26,18.3,18.16,18.2,106600.0
2005-02-28 11:30:00,18.19,18.23,18.11,18.17,109400.0,18.19,18.23,18.11,18.17,109400.0
2005-02-28 12:00:00,18.17,18.17,18.06,18.1,119500.0,18.17,18.17,18.06,18.1,119500.0
2005-02-28 12:30:00,18.1,18.1,18.03,18.04,92100.0,18.1,18.1,18.03,18.04,92100.0
2005-02-28 13:00:00,18.03,18.04,17.98,18.04,131400.0,18.03,18.04,17.98,18.04,131400.0
2005-02-28 13:30:00,18.04,18.04,18.0,18.02,57100.0,18.04,18.04,18.0,18.02,57100.0
2005-02-28 14:00:00,18.0,18.1,18.0,18.03,87600.0,18.0,18.1,18.0,18.03,87600.0
2005-02-28 14:30:00,18.03,18.1,18.0,18.05,88700.0,18.03,18.1,18.0,18.05,88700.0
2005-02-28 15:00:00,18.06,18.07,18.02,18.05,245900.0,18.06,18.07,18.02,18.05,245900.0
2005-02-28 15:30:00,18.05,18.1,17.95,18.03,383500.0,18.05,18.1,17.95,18.03,383500.0
2005-03-01 09:30:00,18.23,18.33,18.06,18.26,280400.0,18.23,18.33,18.06,18.26,280400.0
2005-03-01 10:00:00,18.33,18.69,18.3,18.64,565100.0,18.33,18.69,18.3,18.64,565100.0
2005-03-01 10:30:00,18.64,18.83,18.5,18.76,528600.0,18.64,18.83,18.5,18.76,528600.0
2005-03-01 11:00:00,18.76,18.8,18.69,18.75,213200.0,18.76,18.8,18.69,18.75,213200.0
2005-03-01 11:30:00,18.74,18.78,18.63,18.68,122700.0,18.74,18.78,18.63,18.68,122700.0
2005-03-01 12:00:00,18.67,18.71,18.56,18.64,105000.0,18.67,18.71,18.56,18.64,105000.0
2005-03-01 12:30:00,18.64,18.66,18.5,18.53,102500.0,18.64,18.66,18.5,18.53,102500.0
2005-03-01 13:00:00,18.55,18.63,18.55,18.57,169400.0,18.55,18.63,18.55,18.57,169400.0
2005-03-01 13:30:00,18.56,18.63,18.51,18.6,149000.0,18.56,18.63,18.51,18.6,149000.0
2005-03-01 14:00:00,18.6,18.7,18.59,18.7,151300.0,18.6,18.7,18.59,18.7,151300.0
2005-03-01 14:30:00,18.7,18.79,18.68,18.75,223500.0,18.7,18.79,18.68,18.75,223500.0
2005-03-01 15:00:00,18.75,18.94,18.74,18.9,270800.0,18.75,18.94,18.74,18.9,270800.0
2005-03-01 15:30:00,18.89,19.0,18.77,18.83,554800.0,18.89,19.0,18.77,18.83,554800.0
2005-03-02 09:30:00,18.71,19.05,18.64,18.64,261500.0,18.71,19.05,18.64,18.64,261500.0
2005-03-02 10:00:00,18.64,18.7,18.47,18.62,162700.0,18.64,18.7,18.47,18.62,162700.0
2005-03-02 10:30:00,18.59,18.77,18.35,18.61,290800.0,18.59,18.77,18.35,18.61,290800.0
2005-03-02 11:00:00,18.61,18.75,18.53,18.6,177600.0,18.61,18.75,18.53,18.6,177600.0
2005-03-02 11:30:00,18.57,18.64,18.5,18.54,100000.0,18.57,18.64,18.5,18.54,100000.0
2005-03-02 12:00:00,18.54,18.58,18.5,18.56,48700.0,18.54,18.58,18.5,18.56,48700.0
2005-03-02 12:30:00,18.57,18.58,18.44,18.51,50500.0,18.57,18.58,18.44,18.51,50500.0
2005-03-02 13:00:00,18.52,18.52,18.48,18.5,38500.0,18.52,18.52,18.48,18.5,38500.0
2005-03-02 13:30:00,18.51,18.51,18.35,18.43,161700.0,18.51,18.51,18.35,18.43,161700.0
2005-03-02 14:00:00,18.43,18.52,18.4,18.48,66400.0,18.43,18.52,18.4,18.48,66400.0
2005-03-02 14:30:00,18.48,18.49,18.4,18.41,79100.0,18.48,18.49,18.4,18.41,79100.0
2005-03-02 15:00:00,18.41,18.51,18.35,18.46,126800.0,18.41,18.51,18.35,18.46,126800.0
2005-03-02 15:30:00,18.46,18.53,18.45,18.45,192000.0,18.46,18.53,18.45,18.45,192000.0
2005-03-03 09:30:00,18.43,18.57,18.42,18.51,119900.0,18.43,18.57,18.42,18.51,119900.0
2005-03-03 10:00:00,18.51,18.65,18.47,18.54,111500.0,18.51,18.65,18.47,18.54,111500.0
2005-03-03 10:30:00,18.55,18.55,18.45,18.5,187000.0,18.55,18.55,18.45,18.5,187000.0
2005-03-03 11:00:00,18.5,18.5,18.44,18.47,93600.0,18.5,18.5,18.44,18.47,93600.0
2005-03-03 11:30:00,18.46,18.52,18.43,18.51,134900.0,18.46,18.52,18.43,18.51,134900.0
2005-03-03 12:00:00,18.5,18.58,18.45,18.49,165400.0,18.5,18.58,18.45,18.49,165400.0
2005-03-03 12:30:00,18.5,18.57,18.47,18.56,122200.0,18.5,18.57,18.47,18.56,122200.0
2005-03-03 13:00:00,18.56,18.86,18.56,18.7,255000.0,18.56,18.86,18.56,18.7,255000.0
2005-03-03 13:30:00,18.7,18.8,18.68,18.79,122900.0,18.7,18.8,18.68,18.79,122900.0
2005-03-03 14:00:00,18.8,18.93,18.73,18.87,225800.0,18.8,18.93,18.73,18.87,225800.0
2005-03-03 14:30:00,18.87,18.88,18.73,18.76,84600.0,18.87,18.88,18.73,18.76,84600.0
2005-03-03 15:00:00,18.74,18.77,18.61,18.7,175100.0,18.74,18.77,18.61,18.7,175100.0
2005-03-03 15:30:00,18.7,18.72,18.59,18.6,186100.0,18.7,18.72,18.59,18.6,186100.0
2005-03-04 09:30:00,18.97,19.1,18.95,19.0,326400.0,18.97,19.1,18.95,19.0,326400.0
2005-03-04 10:00:00,19.03,19.25,18.95,19.24,386500.0,19.03,19.25,18.95,19.24,386500.0
2005-03-04 10:30:00,19.24,19.28,19.13,19.25,220900.0,19.24,19.28,19.13,19.25,220900.0
2005-03-04 11:00:00,19.25,19.44,19.2,19.35,385500.0,19.25,19.44,19.2,19.35,385500.0
2005-03-04 11:30:00,19.35,19.35,19.18,19.33,152500.0,19.35,19.35,19.18,19.33,152500.0
2005-03-04 12:00:00,19.32,19.45,19.29,19.42,144800.0,19.32,19.45,19.29,19.42,144800.0
2005-03-04 12:30:00,19.42,19.68,19.39,19.57,225100.0,19.42,19.68,19.39,19.57,225100.0
2005-03-04 13:00:00,19.56,19.64,19.51,19.58,152700.0,19.56,19.64,19.51,19.58,152700.0
2005-03-04 13:30:00,19.58,19.61,19.54,19.59,95800.0,19.58,19.61,19.54,19.59,95800.0
2005-03-04 14:00:00,19.6,19.63,19.48,19.5,138300.0,19.6,19.63,19.48,19.5,138300.0
2005-03-04 14:30:00,19.48,19.52,19.3,19.36,132900.0,19.48,19.52,19.3,19.36,132900.0
2005-03-04 15:00:00,19.37,19.39,19.3,19.35,176100.0,19.37,19.39,19.3,19.35,176100.0
2005-03-04 15:30:00,19.35,19.46,19.32,19.35,313800.0,19.35,19.46,19.32,19.35,313800.0
2005-03-07 09:30:00,19.55,19.6,19.09,19.44,158300.0,19.55,19.6,19.09,19.44,158300.0
2005-03-07 10:00:00,19.44,19.68,19.42,19.64,216200.0,19.44,19.68,19.42,19.64,216200.0
2005-03-07 10:30:00,19.66,19.84,19.5,19.55,179500.0,19.66,19.84,19.5,19.55,179500.0
2005-03-07 11:00:00,19.55,19.69,19.5,19.63,110000.0,19.55,19.69,19.5,19.63,110000.0
2005-03-07 11:30:00,19.62,19.66,19.57,19.65,40000.0,19.62,19.66,19.57,19.65,40000.0
2005-03-07 12:00:00,19.63,19.75,19.62,19.73,67700.0,19.63,19.75,19.62,19.73,67700.0
2005-03-07 12:30:00,19.72,19.73,19.61,19.67,73200.0,19.72,19.73,19.61,19.67,73200.0
2005-03-07 13:00:00,19.66,19.69,19.53,19.53,42800.0,19.66,19.69,19.53,19.53,42800.0
2005-03-07 13:30:00,19.53,19.57,19.46,19.51,59700.0,19.53,19.57,19.46,19.51,59700.0
2005-03-07 14:00:00,19.52,19.64,19.45,19.49,47400.0,19.52,19.64,19.45,19.49,47400.0
2005-03-07 14:30:00,19.5,19.54,19.45,19.47,33000.0,19.5,19.54,19.45,19.47,33000.0
2005-03-07 15:00:00,19.49,19.49,19.36,19.44,70200.0,19.49,19.49,19.36,19.44,70200.0
2005-03-07 15:30:00,19.45,19.46,19.32,19.41,94700.0,19.45,19.46,19.32,19.41,94700.0
2005-03-08 09:30:00,19.37,19.8,19.3,19.72,228100.0,19.37,19.8,19.3,19.72,228100.0
2005-03-08 10:00:00,19.72,19.72,19.36,19.36,188100.0,19.72,19.72,19.36,19.36,188100.0
2005-03-08 10:30:00,19.38,19.39,19.22,19.27,108700.0,19.38,19.39,19.22,19.27,108700.0
2005-03-08 11:00:00,19.27,19.39,19.26,19.3,102300.0,19.27,19.39,19.26,19.3,102300.0
2005-03-08 11:30:00,19.29,19.29,19.02,19.11,89700.0,19.29,19.29,19.02,19.11,89700.0
2005-03-08 12:00:00,19.11,19.31,19.07,19.31,53000.0,19.11,19.31,19.07,19.31,53000.0
2005-03-08 12:30:00,19.32,19.39,19.23,19.25,82700.0,19.32,19.39,19.23,19.25,82700.0
2005-03-08 13:00:00,19.24,19.32,19.23,19.27,22500.0,19.24,19.32,19.23,19.27,22500.0
2005-03-08 13:30:00,19.28,19.28,19.17,19.18,52200.0,19.28,19.28,19.17,19.18,52200.0
2005-03-08 14:00:00,19.15,19.33,19.14,19.29,82000.0,19.15,19.33,19.14,19.29,82000.0
2005-03-08 14:30:00,19.28,19.4,19.25,19.29,42700.0,19.28,19.4,19.25,19.29,42700.0
2005-03-08 15:00:00,19.29,19.3,19.16,19.16,47800.0,19.29,19.3,19.16,19.16,47800.0
2005-03-08 15:30:00,19.15,19.18,19.04,19.15,250000.0,19.15,19.18,19.04,19.15,250000.0
2005-03-09 09:30:00,19.08,19.18,18.75,18.82,146500.0,19.08,19.18,18.75,18.82,146500.0
2005-03-09 10:00:00,18.84,18.9,18.69,18.89,153300.0,18.84,18.9,18.69,18.89,153300.0
2005-03-09 10:30:00,18.92,19.19,18.83,19.04,218000.0,18.92,19.19,18.83,19.04,218000.0
2005-03-09 11:00:00,19.03,19.03,18.86,18.89,53500.0,19.03,19.03,18.86,18.89,53500.0
2005-03-09 11:30:00,18.88,18.92,18.75,18.75,84700.0,18.88,18.92,18.75,18.75,84700.0
2005-03-09 12:00:00,18.77,18.84,18.73,18.75,118300.0,18.77,18.84,18.73,18.75,118300.0
2005-03-09 12:30:00,18.77,18.77,18.7,18.72,66200.0,18.77,18.77,18.7,18.72,66200.0
2005-03-09 13:00:00,18.71,18.74,18.71,18.72,90200.0,18.71,18.74,18.71,18.72,90200.0
2005-03-09 13:30:00,18.71,18.71,18.6,18.65,117900.0,18.71,18.71,18.6,18.65,117900.0
2005-03-09 14:00:00,18.63,18.8,18.62,18.72,153800.0,18.63,18.8,18.62,18.72,153800.0
2005-03-09 14:30:00,18.75,18.91,18.73,18.83,159400.0,18.75,18.91,18.73,18.83,159400.0
2005-03-09 15:00:00,18.81,18.81,18.64,18.69,130200.0,18.81,18.81,18.64,18.69,130200.0
2005-03-09 15:30:00,18.66,18.72,18.58,18.63,491200.0,18.66,18.72,18.58,18.63,491200.0
2005-03-10 09:30:00,17.92,18.35,17.87,18.32,695400.0,17.92,18.35,17.87,18.32,695400.0
2005-03-10 10:00:00,18.32,18.33,18.02,18.1,525600.0,18.32,18.33,18.02,18.1,525600.0
2005-03-10 10:30:00,18.07,18.27,18.06,18.26,284200.0,18.07,18.27,18.06,18.26,284200.0
2005-03-10 11:00:00,18.25,18.26,18.17,18.23,229300.0,18.25,18.26,18.17,18.23,229300.0
2005-03-10 11:30:00,18.23,18.24,18.05,18.13,150700.0,18.23,18.24,18.05,18.13,150700.0
2005-03-10 12:00:00,18.15,18.16,18.04,18.1,85000.0,18.15,18.16,18.04,18.1,85000.0
2005-03-10 12:30:00,18.1,18.17,18.05,18.1,98200.0,18.1,18.17,18.05,18.1,98200.0
2005-03-10 13:00:00,18.11,18.22,18.09,18.2,76500.0,18.11,18.22,18.09,18.2,76500.0
2005-03-10 13:30:00,18.2,18.42,18.19,18.4,293600.0,18.2,18.42,18.19,18.4,293600.0
2005-03-10 14:00:00,18.4,18.53,18.38,18.53,334200.0,18.4,18.53,18.38,18.53,334200.0
2005-03-10 14:30:00,18.52,18.67,18.42,18.44,506100.0,18.52,18.67,18.42,18.44,506100.0
2005-03-10 15:00:00,18.45,18.5,18.16,18.16,453900.0,18.45,18.5,18.16,18.16,453900.0
2005-03-10 15:30:00,18.17,18.22,17.89,18.04,2245100.0,18.17,18.22,17.89,18.04,2245100.0
2005-03-11 09:30:00,18.15,18.16,17.98,18.03,549800.0,18.15,18.16,17.98,18.03,549800.0
2005-03-11 10:00:00,18.03,18.03,17.91,17.91,459100.0,18.03,18.03,17.91,17.91,459100.0
2005-03-11 10:30:00,17.91,17.96,17.87,17.9,739200.0,17.91,17.96,17.87,17.9,739200.0
2005-03-11 11:00:00,17.9,18.03,17.9,17.98,470800.0,17.9,18.03,17.9,17.98,470800.0
2005-03-11 11:30:00,17.96,18.0,17.87,18.0,205300.0,17.96,18.0,17.87,18.0,205300.0
2005-03-11 12:00:00,18.0,18.14,17.97,18.13,348000.0,18.0,18.14,17.97,18.13,348000.0
2005-03-11 12:30:00,18.14,18.3,18.14,18.24,443100.0,18.14,18.3,18.14,18.24,443100.0
2005-03-11 13:00:00,18.24,18.34,18.23,18.24,194300.0,18.24,18.34,18.23,18.24,194300.0
2005-03-11 13:30:00,18.23,18.23,18.1,18.14,298800.0,18.23,18.23,18.1,18.14,298800.0
2005-03-11 14:00:00,18.15,18.22,18.15,18.19,68000.0,18.15,18.22,18.15,18.19,68000.0
2005-03-11 14:30:00,18.19,18.25,18.14,18.15,164400.0,18.19,18.25,18.14,18.15,164400.0
2005-03-11 15:00:00,18.16,18.23,18.14,18.19,115200.0,18.16,18.23,18.14,18.19,115200.0
2005-03-11 15:30:00,18.18,18.21,18.14,18.18,259700.0,18.18,18.21,18.14,18.18,259700.0
2005-03-14 09:30:00,18.27,18.57,18.15,18.32,320900.0,18.27,18.57,18.15,18.32,320900.0
2005-03-14 10:00:00,18.31,18.42,18.26,18.4,177600.0,18.31,18.42,18.26,18.4,177600.0
2005-03-14 10:30:00,18.4,18.64,18.37,18.43,279800.0,18.4,18.64,18.37,18.43,279800.0
2005-03-14 11:00:00,18.45,18.48,18.35,18.4,123400.0,18.45,18.48,18.35,18.4,123400.0
2005-03-14 11:30:00,18.38,18.44,18.33,18.35,114700.0,18.38,18.44,18.33,18.35,114700.0
2005-03-14 12:00:00,18.38,18.38,18.31,18.35,249700.0,18.38,18.38,18.31,18.35,249700.0
2005-03-14 12:30:00,18.35,18.36,18.27,18.3,97100.0,18.35,18.36,18.27,18.3,97100.0
2005-03-14 13:00:00,18.3,18.31,18.25,18.26,82400.0,18.3,18.31,18.25,18.26,82400.0
2005-03-14 13:30:00,18.25,18.41,18.25,18.41,187500.0,18.25,18.41,18.25,18.41,187500.0
2005-03-14 14:00:00,18.41,18.42,18.39,18.4,127200.0,18.41,18.42,18.39,18.4,127200.0
2005-03-14 14:30:00,18.4,18.42,18.36,18.4,67600.0,18.4,18.42,18.36,18.4,67600.0
2005-03-14 15:00:00,18.39,18.45,18.38,18.44,91600.0,18.39,18.45,18.38,18.44,91600.0
2005-03-14 15:30:00,18.44,18.53,18.4,18.47,551200.0,18.44,18.53,18.4,18.47,551200.0
2005-03-15 09:30:00,18.49,18.64,18.35,18.41,307800.0,18.49,18.64,18.35,18.41,307800.0
2005-03-15 10:00:00,18.43,18.43,18.2,18.2,194300.0,18.43,18.43,18.2,18.2,194300.0
2005-03-15 10:30:00,18.24,18.45,18.22,18.44,141500.0,18.24,18.45,18.22,18.44,141500.0
2005-03-15 11:00:00,18.44,18.5,18.36,18.41,110800.0,18.44,18.5,18.36,18.41,110800.0
2005-03-15 11:30:00,18.42,18.42,18.23,18.24,384200.0,18.42,18.42,18.23,18.24,384200.0
2005-03-15 12:00:00,18.24,18.26,18.15,18.15,324400.0,18.24,18.26,18.15,18.15,324400.0
2005-03-15 12:30:00,18.15,18.15,18.04,18.07,388600.0,18.15,18.15,18.04,18.07,388600.0
2005-03-15 13:00:00,18.08,18.11,17.95,17.98,225100.0,18.08,18.11,17.95,17.98,225100.0
2005-03-15 13:30:00,17.98,18.05,17.93,18.0,180500.0,17.98,18.05,17.93,18.0,180500.0
2005-03-15 14:00:00,18.0,18.02,17.9,17.9,316900.0,18.0,18.02,17.9,17.9,316900.0
2005-03-15 14:30:00,17.9,18.01,17.89,18.01,273500.0,17.9,18.01,17.89,18.01,273500.0
2005-03-15 15:00:00,18.0,18.01,17.96,18.0,94700.0,18.0,18.01,17.96,18.0,94700.0
2005-03-15 15:30:00,18.0,18.09,17.95,17.99,283000.0,18.0,18.09,17.95,17.99,283000.0
2005-03-16 09:30:00,17.9,18.14,17.71,17.75,343600.0,17.9,18.14,17.71,17.75,343600.0
2005-03-16 10:00:00,17.75,17.82,17.71,17.75,312600.0,17.75,17.82,17.71,17.75,312600.0
2005-03-16 10:30:00,17.75,17.76,17.36,17.39,575200.0,17.75,17.76,17.36,17.39,575200.0
2005-03-16 11:00:00,17.39,17.54,17.34,17.49,273100.0,17.39,17.54,17.34,17.49,273100.0
2005-03-16 11:30:00,17.46,17.5,17.38,17.38,141800.0,17.46,17.5,17.38,17.38,141800.0
2005-03-16 12:00:00,17.38,17.5,17.38,17.48,142700.0,17.38,17.5,17.38,17.48,142700.0
2005-03-16 12:30:00,17.47,17.49,17.44,17.46,74600.0,17.47,17.49,17.44,17.46,74600.0
2005-03-16 13:00:00,17.47,17.64,17.46,17.59,241900.0,17.47,17.64,17.46,17.59,241900.0
2005-03-16 13:30:00,17.57,17.61,17.53,17.57,91700.0,17.57,17.61,17.53,17.57,91700.0
2005-03-16 14:00:00,17.56,17.56,17.45,17.45,281800.0,17.56,17.56,17.45,17.45,281800.0
2005-03-16 14:30:00,17.46,17.47,17.33,17.34,181200.0,17.46,17.47,17.33,17.34,181200.0
2005-03-16 15:00:00,17.34,17.35,17.28,17.29,248600.0,17.34,17.35,17.28,17.29,248600.0
2005-03-16 15:30:00,17.28,17.46,17.26,17.41,621600.0,17.28,17.46,17.26,17.41,621600.0
2005-03-17 09:30:00,17.29,17.48,17.15,17.23,237100.0,17.29,17.48,17.15,17.23,237100.0
2005-03-17 10:00:00,17.22,17.4,17.2,17.38,214400.0,17.22,17.4,17.2,17.38,214400.0
2005-03-17 10:30:00,17.38,17.48,17.25,17.35,281300.0,17.38,17.48,17.25,17.35,281300.0
2005-03-17 11:00:00,17.35,17.44,17.25,17.4,323400.0,17.35,17.44,17.25,17.4,323400.0
2005-03-17 11:30:00,17.4,17.41,17.24,17.33,113800.0,17.4,17.41,17.24,17.33,113800.0
2005-03-17 12:00:00,17.34,17.34,17.28,17.32,73900.0,17.34,17.34,17.28,17.32,73900.0
2005-03-17 12:30:00,17.32,17.34,17.28,17.32,98500.0,17.32,17.34,17.28,17.32,98500.0
2005-03-17 13:00:00,17.33,17.34,17.25,17.26,46000.0,17.33,17.34,17.25,17.26,46000.0
2005-03-17 13:30:00,17.26,17.27,17.25,17.25,37300.0,17.26,17.27,17.25,17.25,37300.0
2005-03-17 14:00:00,17.25,17.32,17.2,17.27,106300.0,17.25,17.32,17.2,17.27,106300.0
2005-03-17 14:30:00,17.27,17.33,17.24,17.3,90200.0,17.27,17.33,17.24,17.3,90200.0
2005-03-17 15:00:00,17.3,17.39,17.3,17.33,102200.0,17.3,17.39,17.3,17.33,102200.0
2005-03-17 15:30:00,17.34,17.4,17.26,17.27,278800.0,17.34,17.4,17.26,17.27,278800.0
2005-03-18 09:30:00,17.3,17.39,17.25,17.25,340400.0,17.3,17.39,17.25,17.25,340400.0
2005-03-18 10:00:00,17.25,17.43,17.24,17.43,273300.0,17.25,17.43,17.24,17.43,273300.0
2005-03-18 10:30:00,17.44,17.48,17.33,17.38,178200.0,17.44,17.48,17.33,17.38,178200.0
2005-03-18 11:00:00,17.38,17.47,17.35,17.4,76600.0,17.38,17.47,17.35,17.4,76600.0
2005-03-18 11:30:00,17.39,17.46,17.33,17.45,87500.0,17.39,17.46,17.33,17.45,87500.0
2005-03-18 12:00:00,17.44,17.5,17.38,17.48,40100.0,17.44,17.5,17.38,17.48,40100.0
2005-03-18 12:30:00,17.49,17.49,17.4,17.41,62300.0,17.49,17.49,17.4,17.41,62300.0
2005-03-18 13:00:00,17.4,17.41,17.35,17.36,53100.0,17.4,17.41,17.35,17.36,53100.0
2005-03-18 13:30:00,17.36,17.4,17.3,17.33,135200.0,17.36,17.4,17.3,17.33,135200.0
2005-03-18 14:00:00,17.32,17.33,17.14,17.14,133800.0,17.32,17.33,17.14,17.14,133800.0
2005-03-18 14:30:00,17.13,17.32,17.06,17.26,295100.0,17.13,17.32,17.06,17.26,295100.0
2005-03-18 15:00:00,17.23,17.26,17.2,17.26,68400.0,17.23,17.26,17.2,17.26,68400.0
2005-03-18 15:30:00,17.24,17.38,17.24,17.36,210400.0,17.24,17.38,17.24,17.36,210400.0
2005-03-21 09:30:00,17.25,17.47,17.25,17.27,111500.0,17.25,17.47,17.25,17.27,111500.0
2005-03-21 10:00:00,17.27,17.28,17.13,17.17,215400.0,17.27,17.28,17.13,17.17,215400.0
2005-03-21 10:30:00,17.17,17.19,17.07,17.12,192800.0,17.17,17.19,17.07,17.12,192800.0
2005-03-21 11:00:00,17.12,17.26,17.1,17.25,139200.0,17.12,17.26,17.1,17.25,139200.0
2005-03-21 11:30:00,17.25,17.33,17.2,17.33,84700.0,17.25,17.33,17.2,17.33,84700.0
2005-03-21 12:00:00,17.33,17.42,17.32,17.37,136100.0,17.33,17.42,17.32,17.37,136100.0
2005-03-21 12:30:00,17.38,17.4,17.3,17.3,63900.0,17.38,17.4,17.3,17.3,63900.0
2005-03-21 13:00:00,17.29,17.31,17.25,17.27,47800.0,17.29,17.31,17.25,17.27,47800.0
2005-03-21 13:30:00,17.26,17.31,17.19,17.3,78600.0,17.26,17.31,17.19,17.3,78600.0
2005-03-21 14:00:00,17.3,17.33,17.27,17.31,129400.0,17.3,17.33,17.27,17.31,129400.0
2005-03-21 14:30:00,17.31,17.4,17.31,17.37,66500.0,17.31,17.4,17.31,17.37,66500.0
2005-03-21 15:00:00,17.37,17.43,17.3,17.43,99600.0,17.37,17.43,17.3,17.43,99600.0
2005-03-21 15:30:00,17.44,17.44,17.31,17.36,143500.0,17.44,17.44,17.31,17.36,143500.0
2005-03-22 09:30:00,17.43,17.65,17.39,17.63,157400.0,17.43,17.65,17.39,17.63,157400.0
2005-03-22 10:00:00,17.63,17.64,17.57,17.6,152900.0,17.63,17.64,17.57,17.6,152900.0
2005-03-22 10:30:00,17.6,17.68,17.59,17.66,233900.0,17.6,17.68,17.59,17.66,233900.0
2005-03-22 11:00:00,17.64,17.67,17.48,17.63,156700.0,17.64,17.67,17.48,17.63,156700.0
2005-03-22 11:30:00,17.63,17.65,17.57,17.6,397000.0,17.63,17.65,17.57,17.6,397000.0
2005-03-22 12:00:00,17.61,17.65,17.53,17.58,85700.0,17.61,17.65,17.53,17.58,85700.0
2005-03-22 12:30:00,17.58,17.59,17.52,17.56,38800.0,17.58,17.59,17.52,17.56,38800.0
2005-03-22 13:00:00,17.56,17.57,17.42,17.51,52900.0,17.56,17.57,17.42,17.51,52900.0
2005-03-22 13:30:00,17.48,17.67,17.42,17.67,98200.0,17.48,17.67,17.42,17.67,98200.0
2005-03-22 14:00:00,17.62,17.74,17.56,17.62,231300.0,17.62,17.74,17.56,17.62,231300.0
2005-03-22 14:30:00,17.62,17.75,17.55,17.75,203800.0,17.62,17.75,17.55,17.75,203800.0
2005-03-22 15:00:00,17.72,17.75,17.51,17.57,132600.0,17.72,17.75,17.51,17.57,132600.0
2005-03-22 15:30:00,17.57,17.6,17.4,17.49,162200.0,17.57,17.6,17.4,17.49,162200.0
2005-03-23 09:30:00,17.56,17.75,17.53,17.57,210400.0,17.56,17.75,17.53,17.57,210400.0
2005-03-23 10:00:00,17.57,17.87,17.57,17.81,581400.0,17.57,17.87,17.57,17.81,581400.0
2005-03-23 10:30:00,17.8,17.98,17.75,17.9,471100.0,17.8,17.98,17.75,17.9,471100.0
2005-03-23 11:00:00,17.9,17.91,17.84,17.85,260000.0,17.9,17.91,17.84,17.85,260000.0
2005-03-23 11:30:00,17.86,17.96,17.83,17.96,539100.0,17.86,17.96,17.83,17.96,539100.0
2005-03-23 12:00:00,17.96,18.1,17.9,17.97,361200.0,17.96,18.1,17.9,17.97,361200.0
2005-03-23 12:30:00,17.96,17.98,17.89,17.96,233600.0,17.96,17.98,17.89,17.96,233600.0
2005-03-23 13:00:00,17.94,18.1,17.94,18.04,196300.0,17.94,18.1,17.94,18.04,196300.0
2005-03-23 13:30:00,18.03,18.36,18.01,18.34,337000.0,18.03,18.36,18.01,18.34,337000.0
2005-03-23 14:00:00,18.35,18.43,18.3,18.4,527500.0,18.35,18.43,18.3,18.4,527500.0
2005-03-23 14:30:00,18.42,18.54,18.35,18.41,438100.0,18.42,18.54,18.35,18.41,438100.0
2005-03-23 15:00:00,18.42,18.42,18.25,18.26,367900.0,18.42,18.42,18.25,18.26,367900.0
2005-03-23 15:30:00,18.26,18.44,18.24,18.35,575300.0,18.26,18.44,18.24,18.35,575300.0
2005-03-24 09:30:00,18.32,18.44,18.1,18.13,204500.0,18.32,18.44,18.1,18.13,204500.0
2005-03-24 10:00:00,18.15,18.35,18.12,18.29,222100.0,18.15,18.35,18.12,18.29,222100.0
2005-03-24 10:30:00,18.26,18.34,18.18,18.31,96400.0,18.26,18.34,18.18,18.31,96400.0
2005-03-24 11:00:00,18.29,18.29,18.2,18.24,56700.0,18.29,18.29,18.2,18.24,56700.0
2005-03-24 11:30:00,18.25,18.25,18.15,18.18,71700.0,18.25,18.25,18.15,18.18,71700.0
2005-03-24 12:00:00,18.18,18.31,18.1,18.11,106200.0,18.18,18.31,18.1,18.11,106200.0
2005-03-24 12:30:00,18.12,18.14,18.02,18.05,78400.0,18.12,18.14,18.02,18.05,78400.0
2005-03-24 13:00:00,18.05,18.06,17.86,17.9,134800.0,18.05,18.06,17.86,17.9,134800.0
2005-03-24 13:30:00,17.89,17.95,17.88,17.88,61000.0,17.89,17.95,17.88,17.88,61000.0
2005-03-24 14:00:00,17.88,17.92,17.88,17.91,107600.0,17.88,17.92,17.88,17.91,107600.0
2005-03-24 14:30:00,17.91,18.01,17.89,18.01,56000.0,17.91,18.01,17.89,18.01,56000.0
2005-03-24 15:00:00,18.01,18.02,17.9,17.93,103900.0,18.01,18.02,17.9,17.93,103900.0
2005-03-24 15:30:00,17.94,17.95,17.84,17.85,223500.0,17.94,17.95,17.84,17.85,223500.0
2005-03-28 09:30:00,17.89,18.29,17.87,18.19,122500.0,17.89,18.29,17.87,18.19,122500.0
2005-03-28 10:00:00,18.19,18.21,17.99,18.12,60900.0,18.19,18.21,17.99,18.12,60900.0
2005-03-28 10:30:00,18.14,18.2,18.1,18.17,79700.0,18.14,18.2,18.1,18.17,79700.0
2005-03-28 11:00:00,18.19,18.38,18.18,18.32,208400.0,18.19,18.38,18.18,18.32,208400.0
2005-03-28 11:30:00,18.39,18.43,18.31,18.41,126100.0,18.39,18.43,18.31,18.41,126100.0
2005-03-28 12:00:00,18.41,18.41,18.3,18.35,148400.0,18.41,18.41,18.3,18.35,148400.0
2005-03-28 12:30:00,18.35,18.38,18.34,18.37,185500.0,18.35,18.38,18.34,18.37,185500.0
2005-03-28 13:00:00,18.37,18.38,18.35,18.36,155400.0,18.37,18.38,18.35,18.36,155400.0
2005-03-28 13:30:00,18.36,18.38,18.33,18.33,126000.0,18.36,18.38,18.33,18.33,126000.0
2005-03-28 14:00:00,18.33,18.35,18.25,18.34,132300.0,18.33,18.35,18.25,18.34,132300.0
2005-03-28 14:30:00,18.34,18.42,18.32,18.35,104600.0,18.34,18.42,18.32,18.35,104600.0
2005-03-28 15:00:00,18.36,18.38,18.31,18.35,134300.0,18.36,18.38,18.31,18.35,134300.0
2005-03-28 15:30:00,18.35,18.48,18.32,18.46,409400.0,18.35,18.48,18.32,18.46,409400.0
2005-03-29 09:30:00,18.27,18.35,18.16,18.23,133400.0,18.27,18.35,18.16,18.23,133400.0
2005-03-29 10:00:00,18.23,18.25,18.08,18.19,121100.0,18.23,18.25,18.08,18.19,121100.0
2005-03-29 10:30:00,18.18,18.4,18.15,18.29,152500.0,18.18,18.4,18.15,18.29,152500.0
2005-03-29 11:00:00,18.31,18.31,18.17,18.19,55100.0,18.31,18.31,18.17,18.19,55100.0
2005-03-29 11:30:00,18.19,18.2,18.15,18.16,50200.0,18.19,18.2,18.15,18.16,50200.0
2005-03-29 12:00:00,18.16,18.19,18.06,18.19,73900.0,18.16,18.19,18.06,18.19,73900.0
2005-03-29 12:30:00,18.19,18.28,18.13,18.13,73100.0,18.19,18.28,18.13,18.13,73100.0
2005-03-29 13:00:00,18.13,18.14,18.04,18.07,80400.0,18.13,18.14,18.04,18.07,80400.0
2005-03-29 13:30:00,18.07,18.13,18.06,18.13,95900.0,18.07,18.13,18.06,18.13,95900.0
2005-03-29 14:00:00,18.12,18.16,18.08,18.11,88400.0,18.12,18.16,18.08,18.11,88400.0
2005-03-29 14:30:00,18.12,18.13,18.06,18.08,175300.0,18.12,18.13,18.06,18.08,175300.0
2005-03-29 15:00:00,18.07,18.14,18.05,18.12,117800.0,18.07,18.14,18.05,18.12,117800.0
2005-03-29 15:30:00,18.12,18.19,18.12,18.17,294800.0,18.12,18.19,18.12,18.17,294800.0
2005-03-30 09:30:00,18.5,18.84,18.45,18.75,582700.0,18.5,18.84,18.45,18.75,582700.0
2005-03-30 10:00:00,18.77,19.15,18.77,18.97,685000.0,18.77,19.15,18.77,18.97,685000.0
2005-03-30 10:30:00,18.98,19.12,18.95,18.99,433900.0,18.98,19.12,18.95,18.99,433900.0
2005-03-30 11:00:00,18.98,19.09,18.92,18.99,343500.0,18.98,19.09,18.92,18.99,343500.0
2005-03-30 11:30:00,18.98,19.0,18.91,18.97,162200.0,18.98,19.0,18.91,18.97,162200.0
2005-03-30 12:00:00,18.98,18.98,18.89,18.95,244200.0,18.98,18.98,18.89,18.95,244200.0
2005-03-30 12:30:00,18.95,19.0,18.95,18.99,180000.0,18.95,19.0,18.95,18.99,180000.0
2005-03-30 13:00:00,18.98,19.1,18.95,19.07,237300.0,18.98,19.1,18.95,19.07,237300.0
2005-03-30 13:30:00,19.08,19.13,19.02,19.09,175400.0,19.08,19.13,19.02,19.09,175400.0
2005-03-30 14:00:00,19.09,19.13,19.05,19.06,217000.0,19.09,19.13,19.05,19.06,217000.0
2005-03-30 14:30:00,19.06,19.07,18.99,19.05,206800.0,19.06,19.07,18.99,19.05,206800.0
2005-03-30 15:00:00,19.04,19.22,19.03,19.15,604000.0,19.04,19.22,19.03,19.15,604000.0
2005-03-30 15:30:00,19.15,19.36,19.1,19.35,804300.0,19.15,19.36,19.1,19.35,804300.0
2005-03-31 09:30:00,19.19,19.19,18.85,19.05,414300.0,19.19,19.19,18.85,19.05,414300.0
2005-03-31 10:00:00,19.06,19.09,18.9,19.04,115100.0,19.06,19.09,18.9,19.04,115100.0
2005-03-31 10:30:00,19.03,19.05,18.93,19.01,89200.0,19.03,19.05,18.93,19.01,89200.0
2005-03-31 11:00:00,19.01,19.2,19.0,19.17,185500.0,19.01,19.2,19.0,19.17,185500.0
2005-03-31 11:30:00,19.17,19.19,18.93,18.97,98900.0,19.17,19.19,18.93,18.97,98900.0
2005-03-31 12:00:00,18.97,19.02,18.88,18.95,177300.0,18.97,19.02,18.88,18.95,177300.0
2005-03-31 12:30:00,18.94,18.98,18.88,18.88,53100.0,18.94,18.98,18.88,18.88,53100.0
2005-03-31 13:00:00,18.88,18.92,18.84,18.86,54900.0,18.88,18.92,18.84,18.86,54900.0
2005-03-31 13:30:00,18.88,18.93,18.85,18.93,67800.0,18.88,18.93,18.85,18.93,67800.0
2005-03-31 14:00:00,18.91,18.98,18.85,18.98,105600.0,18.91,18.98,18.85,18.98,105600.0
2005-03-31 14:30:00,18.98,18.98,18.89,18.96,71300.0,18.98,18.98,18.89,18.96,71300.0
2005-03-31 15:00:00,18.96,18.96,18.85,18.9,80400.0,18.96,18.96,18.85,18.9,80400.0
2005-03-31 15:30:00,18.9,19.03,18.86,19.03,193900.0,18.9,19.03,18.86,19.03,193900.0
2005-04-01 09:30:00,18.97,19.1,18.73,18.75,153400.0,18.97,19.1,18.73,18.75,153400.0
2005-04-01 10:00:00,18.75,18.76,18.37,18.38,210600.0,18.75,18.76,18.37,18.38,210600.0
2005-04-01 10:30:00,18.39,18.45,18.26,18.28,226200.0,18.39,18.45,18.26,18.28,226200.0
2005-04-01 11:00:00,18.28,18.36,18.25,18.28,201300.0,18.28,18.36,18.25,18.28,201300.0
2005-04-01 11:30:00,18.3,18.35,18.28,18.29,93100.0,18.3,18.35,18.28,18.29,93100.0
2005-04-01 12:00:00,18.29,18.29,18.06,18.17,132300.0,18.29,18.29,18.06,18.17,132300.0
2005-04-01 12:30:00,18.17,18.22,18.13,18.22,133800.0,18.17,18.22,18.13,18.22,133800.0
2005-04-01 13:00:00,18.21,18.36,18.21,18.33,57600.0,18.21,18.36,18.21,18.33,57600.0
2005-04-01 13:30:00,18.33,18.33,18.25,18.25,111500.0,18.33,18.33,18.25,18.25,111500.0
2005-04-01 14:00:00,18.25,18.5,18.21,18.37,167900.0,18.25,18.5,18.21,18.37,167900.0
2005-04-01 14:30:00,18.37,18.44,18.37,18.41,58200.0,18.37,18.44,18.37,18.41,58200.0
2005-04-01 15:00:00,18.4,18.41,18.28,18.32,92500.0,18.4,18.41,18.28,18.32,92500.0
2005-04-01 15:30:00,18.32,18.46,18.28,18.43,194800.0,18.32,18.46,18.28,18.43,194800.0
2005-04-04 09:30:00,18.24,18.45,18.08,18.29,231400.0,18.24,18.45,18.08,18.29,231400.0
2005-04-04 10:00:00,18.29,18.56,18.26,18.38,142900.0,18.29,18.56,18.26,18.38,142900.0
2005-04-04 10:30:00,18.36,18.83,18.36,18.71,206900.0,18.36,18.83,18.36,18.71,206900.0
2005-04-04 11:00:00,18.72,18.74,18.52,18.53,129600.0,18.72,18.74,18.52,18.53,129600.0
2005-04-04 11:30:00,18.52,18.53,18.41,18.41,70100.0,18.52,18.53,18.41,18.41,70100.0
2005-04-04 12:00:00,18.41,18.49,18.37,18.45,136500.0,18.41,18.49,18.37,18.45,136500.0
2005-04-04 12:30:00,18.43,18.46,18.21,18.31,98900.0,18.43,18.46,18.21,18.31,98900.0
2005-04-04 13:00:00,18.31,18.36,18.26,18.29,54100.0,18.31,18.36,18.26,18.29,54100.0
2005-04-04 13:30:00,18.28,18.35,18.25,18.35,111700.0,18.28,18.35,18.25,18.35,111700.0
2005-04-04 14:00:00,18.35,18.55,18.35,18.55,72300.0,18.35,18.55,18.35,18.55,72300.0
2005-04-04 14:30:00,18.55,18.68,18.53,18.68,80800.0,18.55,18.68,18.53,18.68,80800.0
2005-04-04 15:00:00,18.67,18.7,18.57,18.69,89300.0,18.67,18.7,18.57,18.69,89300.0
2005-04-04 15:30:00,18.69,18.77,18.56,18.6,183500.0,18.69,18.77,18.56,18.6,183500.0
2005-04-05 09:30:00,18.57,19.37,18.57,19.24,457400.0,18.57,19.37,18.57,19.24,457400.0
2005-04-05 10:00:00,19.24,19.77,19.21,19.45,483200.0,19.24,19.77,19.21,19.45,483200.0
2005-04-05 10:30:00,19.47,19.69,19.39,19.39,242400.0,19.47,19.69,19.39,19.39,242400.0
2005-04-05 11:00:00,19.39,19.45,19.21,19.4,264900.0,19.39,19.45,19.21,19.4,264900.0
2005-04-05 11:30:00,19.4,19.51,19.37,19.45,104800.0,19.4,19.51,19.37,19.45,104800.0
2005-04-05 12:00:00,19.45,19.47,19.41,19.45,159200.0,19.45,19.47,19.41,19.45,159200.0
2005-04-05 12:30:00,19.44,19.45,19.39,19.39,118900.0,19.44,19.45,19.39,19.39,118900.0
2005-04-05 13:00:00,19.39,19.48,19.38,19.43,167300.0,19.39,19.48,19.38,19.43,167300.0
2005-04-05 13:30:00,19.43,19.47,19.31,19.37,149000.0,19.43,19.47,19.31,19.37,149000.0
2005-04-05 14:00:00,19.36,19.46,19.3,19.4,97900.0,19.36,19.46,19.3,19.4,97900.0
2005-04-05 14:30:00,19.38,19.45,19.38,19.4,119300.0,19.38,19.45,19.38,19.4,119300.0
2005-04-05 15:00:00,19.41,19.51,19.39,19.51,129400.0,19.41,19.51,19.39,19.51,129400.0
2005-04-05 15:30:00,19.5,19.55,19.45,19.45,259400.0,19.5,19.55,19.45,19.45,259400.0
2005-04-06 09:30:00,19.68,20.12,19.62,19.98,807400.0,19.68,20.12,19.62,19.98,807400.0
2005-04-06 10:00:00,19.99,20.04,19.83,20.02,251800.0,19.99,20.04,19.83,20.02,251800.0
2005-04-06 10:30:00,20.02,20.1,19.95,19.95,375900.0,20.02,20.1,19.95,19.95,375900.0
2005-04-06 11:00:00,19.95,19.95,19.88,19.91,278000.0,19.95,19.95,19.88,19.91,278000.0
2005-04-06 11:30:00,19.91,19.92,19.78,19.8,231500.0,19.91,19.92,19.78,19.8,231500.0
2005-04-06 12:00:00,19.8,19.81,19.56,19.7,217700.0,19.8,19.81,19.56,19.7,217700.0
2005-04-06 12:30:00,19.7,19.7,19.6,19.63,85100.0,19.7,19.7,19.6,19.63,85100.0
2005-04-06 13:00:00,19.63,19.78,19.63,19.77,87200.0,19.63,19.78,19.63,19.77,87200.0
2005-04-06 13:30:00,19.78,19.81,19.69,19.71,95100.0,19.78,19.81,19.69,19.71,95100.0
2005-04-06 14:00:00,19.71,19.72,19.65,19.69,84200.0,19.71,19.72,19.65,19.69,84200.0
2005-04-06 14:30:00,19.69,19.69,19.57,19.59,62900.0,19.69,19.69,19.57,19.59,62900.0
2005-04-06 15:00:00,19.66,19.68,19.59,19.6,92500.0,19.66,19.68,19.59,19.6,92500.0
2005-04-06 15:30:00,19.59,19.6,19.43,19.49,206300.0,19.59,19.6,19.43,19.49,206300.0
2005-04-07 09:30:00,19.45,19.57,19.2,19.28,152500.0,19.45,19.57,19.2,19.28,152500.0
2005-04-07 10:00:00,19.27,19.35,19.26,19.31,114500.0,19.27,19.35,19.26,19.31,114500.0
2005-04-07 10:30:00,19.3,19.54,19.3,19.51,81900.0,19.3,19.54,19.3,19.51,81900.0
2005-04-07 11:00:00,19.5,19.52,19.5,19.51,70600.0,19.5,19.52,19.5,19.51,70600.0
2005-04-07 11:30:00,19.5,19.52,19.5,19.52,90600.0,19.5,19.52,19.5,19.52,90600.0
2005-04-07 12:00:00,19.51,19.52,19.5,19.5,53700.0,19.51,19.52,19.5,19.5,53700.0
2005-04-07 12:30:00,19.51,19.81,19.5,19.75,139400.0,19.51,19.81,19.5,19.75,139400.0
2005-04-07 13:00:00,19.75,19.91,19.67,19.84,112200.0,19.75,19.91,19.67,19.84,112200.0
2005-04-07 13:30:00,19.84,19.86,19.71,19.8,149600.0,19.84,19.86,19.71,19.8,149600.0
2005-04-07 14:00:00,19.8,19.92,19.75,19.88,158900.0,19.8,19.92,19.75,19.88,158900.0
2005-04-07 14:30:00,19.88,20.0,19.88,20.0,251000.0,19.88,20.0,19.88,20.0,251000.0
2005-04-07 15:00:00,20.0,20.0,19.89,19.9,197100.0,20.0,20.0,19.89,19.9,197100.0
2005-04-07 15:30:00,19.9,19.93,19.87,19.91,217800.0,19.9,19.93,19.87,19.91,217800.0
2005-04-08 09:30:00,20.2,20.46,20.15,20.3,544000.0,20.2,20.46,20.15,20.3,544000.0
2005-04-08 10:00:00,20.3,20.55,20.29,20.39,478200.0,20.3,20.55,20.29,20.39,478200.0
2005-04-08 10:30:00,20.39,20.5,20.35,20.48,178100.0,20.39,20.5,20.35,20.48,178100.0
2005-04-08 11:00:00,20.49,20.65,20.48,20.55,401700.0,20.49,20.65,20.48,20.55,401700.0
2005-04-08 11:30:00,20.55,20.56,20.32,20.34,621200.0,20.55,20.56,20.32,20.34,621200.0
2005-04-08 12:00:00,20.34,20.35,20.33,20.34,150000.0,20.34,20.35,20.33,20.34,150000.0
2005-04-08 12:30:00,20.35,20.35,20.25,20.29,217500.0,20.35,20.35,20.25,20.29,217500.0
2005-04-08 13:00:00,20.3,20.35,20.29,20.33,66700.0,20.3,20.35,20.29,20.33,66700.0
2005-04-08 13:30:00,20.34,20.5,20.34,20.37,197400.0,20.34,20.5,20.34,20.37,197400.0
2005-04-08 14:00:00,20.38,20.4,20.25,20.28,123200.0,20.38,20.4,20.25,20.28,123200.0
2005-04-08 14:30:00,20.29,20.31,20.27,20.29,59800.0,20.29,20.31,20.27,20.29,59800.0
2005-04-08 15:00:00,20.29,20.33,20.26,20.3,133700.0,20.29,20.33,20.26,20.3,133700.0
2005-04-08 15:30:00,20.3,20.33,20.27,20.32,202000.0,20.3,20.33,20.27,20.32,202000.0
2005-04-11 09:30:00,20.34,20.53,20.25,20.33,244200.0,20.34,20.53,20.25,20.33,244200.0
2005-04-11 10:00:00,20.34,20.4,20.25,20.33,135400.0,20.34,20.4,20.25,20.33,135400.0
2005-04-11 10:30:00,20.34,20.4,20.29,20.38,132600.0,20.34,20.4,20.29,20.38,132600.0
2005-04-11 11:00:00,20.38,20.44,20.36,20.4,88700.0,20.38,20.44,20.36,20.4,88700.0
2005-04-11 11:30:00,20.4,20.4,20.36,20.37,47400.0,20.4,20.4,20.36,20.37,47400.0
2005-04-11 12:00:00,20.37,20.38,20.36,20.38,44700.0,20.37,20.38,20.36,20.38,44700.0
2005-04-11 12:30:00,20.39,20.4,20.26,20.3,79600.0,20.39,20.4,20.26,20.3,79600.0
2005-04-11 13:00:00,20.29,20.38,20.29,20.38,48900.0,20.29,20.38,20.29,20.38,48900.0
2005-04-11 13:30:00,20.37,20.4,20.3,20.4,97700.0,20.37,20.4,20.3,20.4,97700.0
2005-04-11 14:00:00,20.38,20.42,20.34,20.36,74600.0,20.38,20.42,20.34,20.36,74600.0
2005-04-11 14:30:00,20.36,20.42,20.35,20.35,99700.0,20.36,20.42,20.35,20.35,99700.0
2005-04-11 15:00:00,20.35,20.4,20.26,20.39,129900.0,20.35,20.4,20.26,20.39,129900.0
2005-04-11 15:30:00,20.39,20.4,20.3,20.34,278900.0,20.39,20.4,20.3,20.34,278900.0
2005-04-12 09:30:00,20.26,20.4,19.89,20.06,190700.0,20.26,20.4,19.89,20.06,190700.0
2005-04-12 10:00:00,20.07,20.08,19.88,19.93,206900.0,20.07,20.08,19.88,19.93,206900.0
2005-04-12 10:30:00,19.94,19.95,19.65,19.66,139500.0,19.94,19.95,19.65,19.66,139500.0
2005-04-12 11:00:00,19.67,19.79,19.65,19.77,61400.0,19.67,19.79,19.65,19.77,61400.0
2005-04-12 11:30:00,19.77,19.8,19.72,19.73,68500.0,19.77,19.8,19.72,19.73,68500.0
2005-04-12 12:00:00,19.74,19.8,19.71,19.79,46100.0,19.74,19.8,19.71,19.79,46100.0
2005-04-12 12:30:00,19.78,19.96,19.78,19.93,63200.0,19.78,19.96,19.78,19.93,63200.0
2005-04-12 13:00:00,19.93,19.94,19.81,19.85,42500.0,19.93,19.94,19.81,19.85,42500.0
2005-04-12 13:30:00,19.85,19.86,19.81,19.82,61400.0,19.85,19.86,19.81,19.82,61400.0
2005-04-12 14:00:00,19.81,20.22,19.8,20.05,121000.0,19.81,20.22,19.8,20.05,121000.0
2005-04-12 14:30:00,20.06,20.37,20.05,20.34,154300.0,20.06,20.37,20.05,20.34,154300.0
2005-04-12 15:00:00,20.35,20.4,20.33,20.4,131800.0,20.35,20.4,20.33,20.4,131800.0
2005-04-12 15:30:00,20.4,20.4,20.32,20.32,202100.0,20.4,20.4,20.32,20.32,202100.0
2005-04-13 09:30:00,20.13,20.32,20.11,20.2,208000.0,20.13,20.32,20.11,20.2,208000.0
2005-04-13 10:00:00,20.23,20.24,20.13,20.14,54500.0,20.23,20.24,20.13,20.14,54500.0
2005-04-13 10:30:00,20.15,20.33,19.96,19.98,378100.0,20.15,20.33,19.96,19.98,378100.0
2005-04-13 11:00:00,19.99,20.05,19.84,20.0,161300.0,19.99,20.05,19.84,20.0,161300.0
2005-04-13 11:30:00,20.0,20.09,19.93,19.96,104500.0,20.0,20.09,19.93,19.96,104500.0
2005-04-13 12:00:00,19.96,19.97,19.88,19.93,71100.0,19.96,19.97,19.88,19.93,71100.0
2005-04-13 12:30:00,19.93,20.13,19.92,20.13,85600.0,19.93,20.13,19.92,20.13,85600.0
2005-04-13 13:00:00,20.13,20.26,20.13,20.22,119500.0,20.13,20.26,20.13,20.22,119500.0
2005-04-13 13:30:00,20.22,20.26,20.15,20.19,71100.0,20.22,20.26,20.15,20.19,71100.0
2005-04-13 14:00:00,20.19,20.21,20.08,20.18,82400.0,20.19,20.21,20.08,20.18,82400.0
2005-04-13 14:30:00,20.17,20.21,20.1,20.2,396500.0,20.17,20.21,20.1,20.2,396500.0
2005-04-13 15:00:00,20.19,20.23,20.09,20.1,227800.0,20.19,20.23,20.09,20.1,227800.0
2005-04-13 15:30:00,20.08,20.11,19.9,20.03,333500.0,20.08,20.11,19.9,20.03,333500.0
2005-04-14 09:30:00,20.05,20.26,19.72,19.73,308300.0,20.05,20.26,19.72,19.73,308300.0
2005-04-14 10:00:00,19.73,19.97,19.7,19.75,175200.0,19.73,19.97,19.7,19.75,175200.0
2005-04-14 10:30:00,19.77,19.77,19.5,19.61,158300.0,19.77,19.77,19.5,19.61,158300.0
2005-04-14 11:00:00,19.59,19.6,19.37,19.37,211600.0,19.59,19.6,19.37,19.37,211600.0
2005-04-14 11:30:00,19.37,19.46,19.35,19.36,149900.0,19.37,19.46,19.35,19.36,149900.0
2005-04-14 12:00:00,19.36,19.42,19.24,19.27,138100.0,19.36,19.42,19.24,19.27,138100.0
2005-04-14 12:30:00,19.27,19.39,19.25,19.3,82900.0,19.27,19.39,19.25,19.3,82900.0
2005-04-14 13:00:00,19.28,19.3,19.14,19.17,98000.0,19.28,19.3,19.14,19.17,98000.0
2005-04-14 13:30:00,19.17,19.21,18.9,19.15,152700.0,19.17,19.21,18.9,19.15,152700.0
2005-04-14 14:00:00,19.13,19.27,19.06,19.2,88800.0,19.13,19.27,19.06,19.2,88800.0
2005-04-14 14:30:00,19.2,19.23,19.11,19.22,84500.0,19.2,19.23,19.11,19.22,84500.0
2005-04-14 15:00:00,19.22,19.39,19.05,19.32,196600.0,19.22,19.39,19.05,19.32,196600.0
2005-04-14 15:30:00,19.34,19.34,19.04,19.08,330600.0,19.34,19.34,19.04,19.08,330600.0
2005-04-15 09:30:00,18.88,19.59,18.85,19.49,134600.0,18.88,19.59,18.85,19.49,134600.0
2005-04-15 10:00:00,19.48,19.67,19.43,19.65,133100.0,19.48,19.67,19.43,19.65,133100.0
2005-04-15 10:30:00,19.67,19.69,19.43,19.48,104600.0,19.67,19.69,19.43,19.48,104600.0
2005-04-15 11:00:00,19.5,19.5,19.4,19.4,116800.0,19.5,19.5,19.4,19.4,116800.0
2005-04-15 11:30:00,19.4,19.43,19.2,19.24,92700.0,19.4,19.43,19.2,19.24,92700.0
2005-04-15 12:00:00,19.24,19.25,19.21,19.24,76700.0,19.24,19.25,19.21,19.24,76700.0
2005-04-15 12:30:00,19.25,19.33,19.17,19.22,102300.0,19.25,19.33,19.17,19.22,102300.0
2005-04-15 13:00:00,19.22,19.33,19.21,19.21,57600.0,19.22,19.33,19.21,19.21,57600.0
2005-04-15 13:30:00,19.2,19.21,19.13,19.18,50900.0,19.2,19.21,19.13,19.18,50900.0
2005-04-15 14:00:00,19.18,19.25,19.14,19.24,45700.0,19.18,19.25,19.14,19.24,45700.0
2005-04-15 14:30:00,19.24,19.29,19.14,19.2,88300.0,19.24,19.29,19.14,19.2,88300.0
2005-04-15 15:00:00,19.2,19.24,19.12,19.15,63100.0,19.2,19.24,19.12,19.15,63100.0
2005-04-15 15:30:00,19.16,19.22,19.0,19.03,182300.0,19.16,19.22,19.0,19.03,182300.0
2005-04-18 09:30:00,19.02,19.35,19.0,19.23,193400.0,19.02,19.35,19.0,19.23,193400.0
2005-04-18 10:00:00,19.22,19.36,19.07,19.22,170000.0,19.22,19.36,19.07,19.22,170000.0
2005-04-18 10:30:00,19.22,19.32,19.16,19.24,141000.0,19.22,19.32,19.16,19.24,141000.0
2005-04-18 11:00:00,19.23,19.33,19.19,19.23,102500.0,19.23,19.33,19.19,19.23,102500.0
2005-04-18 11:30:00,19.24,19.32,19.21,19.31,49500.0,19.24,19.32,19.21,19.31,49500.0
2005-04-18 12:00:00,19.32,19.45,19.3,19.38,71900.0,19.32,19.45,19.3,19.38,71900.0
2005-04-18 12:30:00,19.41,19.77,19.4,19.75,142600.0,19.41,19.77,19.4,19.75,142600.0
2005-04-18 13:00:00,19.75,19.78,19.61,19.66,74100.0,19.75,19.78,19.61,19.66,74100.0
2005-04-18 13:30:00,19.65,19.72,19.46,19.7,117000.0,19.65,19.72,19.46,19.7,117000.0
2005-04-18 14:00:00,19.72,19.79,19.61,19.65,79000.0,19.72,19.79,19.61,19.65,79000.0
2005-04-18 14:30:00,19.65,19.66,19.62,19.64,103600.0,19.65,19.66,19.62,19.64,103600.0
2005-04-18 15:00:00,19.65,19.66,19.55,19.59,128800.0,19.65,19.66,19.55,19.59,128800.0
2005-04-18 15:30:00,19.59,19.66,19.49,19.54,182200.0,19.59,19.66,19.49,19.54,182200.0
2005-04-19 09:30:00,19.97,20.0,19.5,19.59,174100.0,19.97,20.0,19.5,19.59,174100.0
2005-04-19 10:00:00,19.57,19.57,19.25,19.31,108500.0,19.57,19.57,19.25,19.31,108500.0
2005-04-19 10:30:00,19.3,19.46,19.24,19.43,127900.0,19.3,19.46,19.24,19.43,127900.0
2005-04-19 11:00:00,19.45,19.62,19.43,19.6,122900.0,19.45,19.62,19.43,19.6,122900.0
2005-04-19 11:30:00,19.6,19.62,19.54,19.56,84400.0,19.6,19.62,19.54,19.56,84400.0
2005-04-19 12:00:00,19.56,19.6,19.5,19.56,105400.0,19.56,19.6,19.5,19.56,105400.0
2005-04-19 12:30:00,19.57,19.58,19.5,19.51,50700.0,19.57,19.58,19.5,19.51,50700.0
2005-04-19 13:00:00,19.51,19.53,19.31,19.41,86700.0,19.51,19.53,19.31,19.41,86700.0
2005-04-19 13:30:00,19.41,19.41,19.36,19.41,55200.0,19.41,19.41,19.36,19.41,55200.0
2005-04-19 14:00:00,19.41,19.58,19.41,19.56,61500.0,19.41,19.58,19.41,19.56,61500.0
2005-04-19 14:30:00,19.55,19.55,19.4,19.52,77500.0,19.55,19.55,19.4,19.52,77500.0
2005-04-19 15:00:00,19.51,19.65,19.46,19.61,170700.0,19.51,19.65,19.46,19.61,170700.0
2005-04-19 15:30:00,19.61,19.68,19.41,19.53,182900.0,19.61,19.68,19.41,19.53,182900.0
2005-04-20 09:30:00,19.75,19.75,19.25,19.27,119800.0,19.75,19.75,19.25,19.27,119800.0
2005-04-20 10:00:00,19.27,19.45,19.27,19.41,111200.0,19.27,19.45,19.27,19.41,111200.0
2005-04-20 10:30:00,19.39,19.42,19.23,19.35,188500.0,19.39,19.42,19.23,19.35,188500.0
2005-04-20 11:00:00,19.35,19.4,19.27,19.35,45600.0,19.35,19.4,19.27,19.35,45600.0
2005-04-20 11:30:00,19.34,19.9,19.34,19.81,117200.0,19.34,19.9,19.34,19.81,117200.0
2005-04-20 12:00:00,19.8,19.82,19.62,19.64,160100.0,19.8,19.82,19.62,19.64,160100.0
2005-04-20 12:30:00,19.64,19.67,19.5,19.5,62100.0,19.64,19.67,19.5,19.5,62100.0
2005-04-20 13:00:00,19.46,19.58,19.4,19.57,63000.0,19.46,19.58,19.4,19.57,63000.0
2005-04-20 13:30:00,19.55,19.75,19.54,19.61,115300.0,19.55,19.75,19.54,19.61,115300.0
2005-04-20 14:00:00,19.58,19.81,19.57,19.58,143300.0,19.58,19.81,19.57,19.58,143300.0
2005-04-20 14:30:00,19.58,19.7,19.55,19.66,83900.0,19.58,19.7,19.55,19.66,83900.0
2005-04-20 15:00:00,19.67,19.67,19.45,19.45,60200.0,19.67,19.67,19.45,19.45,60200.0
2005-04-20 15:30:00,19.45,19.63,19.36,19.48,243500.0,19.45,19.63,19.36,19.48,243500.0
2005-04-21 09:30:00,20.34,20.35,19.78,20.0,744500.0,20.34,20.35,19.78,20.0,744500.0
2005-04-21 10:00:00,20.01,20.2,19.87,20.1,285800.0,20.01,20.2,19.87,20.1,285800.0
2005-04-21 10:30:00,20.1,20.5,20.09,20.41,406800.0,20.1,20.5,20.09,20.41,406800.0
2005-04-21 11:00:00,20.42,20.5,20.14,20.22,563500.0,20.42,20.5,20.14,20.22,563500.0
2005-04-21 11:30:00,20.23,20.34,20.16,20.28,128900.0,20.23,20.34,20.16,20.28,128900.0
2005-04-21 12:00:00,20.28,20.5,20.25,20.49,278100.0,20.28,20.5,20.25,20.49,278100.0
2005-04-21 12:30:00,20.49,20.65,20.41,20.65,136200.0,20.49,20.65,20.41,20.65,136200.0
2005-04-21 13:00:00,20.64,20.68,20.51,20.57,195600.0,20.64,20.68,20.51,20.57,195600.0
2005-04-21 13:30:00,20.57,20.65,20.5,20.65,289800.0,20.57,20.65,20.5,20.65,289800.0
2005-04-21 14:00:00,20.65,20.72,20.48,20.68,206900.0,20.65,20.72,20.48,20.68,206900.0
2005-04-21 14:30:00,20.68,20.7,20.59,20.65,156000.0,20.68,20.7,20.59,20.65,156000.0
2005-04-21 15:00:00,20.67,20.7,20.48,20.67,146400.0,20.67,20.7,20.48,20.67,146400.0
2005-04-21 15:30:00,20.7,20.8,20.57,20.68,379400.0,20.7,20.8,20.57,20.68,379400.0
2005-04-22 09:30:00,20.79,20.83,20.35,20.45,367300.0,20.79,20.83,20.35,20.45,367300.0
2005-04-22 10:00:00,20.47,20.49,20.32,20.39,133300.0,20.47,20.49,20.32,20.39,133300.0
2005-04-22 10:30:00,20.39,20.4,20.3,20.32,235400.0,20.39,20.4,20.3,20.32,235400.0
2005-04-22 11:00:00,20.34,20.34,20.18,20.19,122000.0,20.34,20.34,20.18,20.19,122000.0
2005-04-22 11:30:00,20.18,20.19,20.03,20.13,138100.0,20.18,20.19,20.03,20.13,138100.0
2005-04-22 12:00:00,20.12,20.35,20.1,20.25,136900.0,20.12,20.35,20.1,20.25,136900.0
2005-04-22 12:30:00,20.23,20.37,20.23,20.35,87400.0,20.23,20.37,20.23,20.35,87400.0
2005-04-22 13:00:00,20.36,20.4,20.24,20.26,107100.0,20.36,20.4,20.24,20.26,107100.0
2005-04-22 13:30:00,20.25,20.29,20.05,20.14,107500.0,20.25,20.29,20.05,20.14,107500.0
2005-04-22 14:00:00,20.14,20.15,20.0,20.15,105900.0,20.14,20.15,20.0,20.15,105900.0
2005-04-22 14:30:00,20.15,20.19,20.02,20.05,137400.0,20.15,20.19,20.02,20.05,137400.0
2005-04-22 15:00:00,20.05,20.05,19.91,19.91,384700.0,20.05,20.05,19.91,19.91,384700.0
2005-04-22 15:30:00,19.91,20.06,19.75,20.05,313200.0,19.91,20.06,19.75,20.05,313200.0
2005-04-25 09:30:00,20.32,20.4,19.77,19.78,291200.0,20.32,20.4,19.77,19.78,291200.0
2005-04-25 10:00:00,19.77,20.1,19.68,19.95,185500.0,19.77,20.1,19.68,19.95,185500.0
2005-04-25 10:30:00,19.98,20.0,19.79,19.88,370000.0,19.98,20.0,19.79,19.88,370000.0
2005-04-25 11:00:00,19.88,19.88,19.77,19.78,96600.0,19.88,19.88,19.77,19.78,96600.0
2005-04-25 11:30:00,19.77,19.8,19.73,19.75,108700.0,19.77,19.8,19.73,19.75,108700.0
2005-04-25 12:00:00,19.75,19.77,19.69,19.7,100200.0,19.75,19.77,19.69,19.7,100200.0
2005-04-25 12:30:00,19.7,19.83,19.69,19.8,137900.0,19.7,19.83,19.69,19.8,137900.0
2005-04-25 13:00:00,19.8,19.88,19.8,19.87,70500.0,19.8,19.88,19.8,19.87,70500.0
2005-04-25 13:30:00,19.86,19.92,19.8,19.85,76600.0,19.86,19.92,19.8,19.85,76600.0
2005-04-25 14:00:00,19.86,19.92,19.85,19.88,36500.0,19.86,19.92,19.85,19.88,36500.0
2005-04-25 14:30:00,19.89,19.93,19.79,19.8,43600.0,19.89,19.93,19.79,19.8,43600.0
2005-04-25 15:00:00,19.8,19.82,19.73,19.75,69100.0,19.8,19.82,19.73,19.75,69100.0
2005-04-25 15:30:00,19.76,19.86,19.72,19.85,127100.0,19.76,19.86,19.72,19.85,127100.0
2005-04-26 09:30:00,19.62,19.89,19.35,19.41,290300.0,19.62,19.89,19.35,19.41,290300.0
2005-04-26 10:00:00,19.43,19.52,19.4,19.41,301000.0,19.43,19.52,19.4,19.41,301000.0
2005-04-26 10:30:00,19.43,19.68,19.41,19.68,85400.0,19.43,19.68,19.41,19.68,85400.0
2005-04-26 11:00:00,19.68,19.82,19.63,19.73,101300.0,19.68,19.82,19.63,19.73,101300.0
2005-04-26 11:30:00,19.73,19.82,19.66,19.68,54700.0,19.73,19.82,19.66,19.68,54700.0
2005-04-26 12:00:00,19.66,19.71,19.66,19.69,90800.0,19.66,19.71,19.66,19.69,90800.0
2005-04-26 12:30:00,19.69,19.71,19.63,19.63,35500.0,19.69,19.71,19.63,19.63,35500.0
2005-04-26 13:00:00,19.63,19.63,19.52,19.52,46000.0,19.63,19.63,19.52,19.52,46000.0
2005-04-26 13:30:00,19.52,19.53,19.48,19.5,44500.0,19.52,19.53,19.48,19.5,44500.0
2005-04-26 14:00:00,19.5,19.61,19.34,19.35,93300.0,19.5,19.61,19.34,19.35,93300.0
2005-04-26 14:30:00,19.36,19.41,19.34,19.34,85200.0,19.36,19.41,19.34,19.34,85200.0
2005-04-26 15:00:00,19.34,19.51,19.33,19.42,76100.0,19.34,19.51,19.33,19.42,76100.0
2005-04-26 15:30:00,19.42,19.44,19.25,19.29,185000.0,19.42,19.44,19.25,19.29,185000.0
2005-04-27 09:30:00,19.25,19.33,19.16,19.22,136200.0,19.25,19.33,19.16,19.22,136200.0
2005-04-27 10:00:00,19.22,19.25,19.12,19.25,88100.0,19.22,19.25,19.12,19.25,88100.0
2005-04-27 10:30:00,19.25,19.59,19.23,19.36,191500.0,19.25,19.59,19.23,19.36,191500.0
2005-04-27 11:00:00,19.35,19.43,19.16,19.27,153200.0,19.35,19.43,19.16,19.27,153200.0
2005-04-27 11:30:00,19.27,19.52,19.21,19.5,155300.0,19.27,19.52,19.21,19.5,155300.0
2005-04-27 12:00:00,19.5,19.68,19.4,19.4,200100.0,19.5,19.68,19.4,19.4,200100.0
2005-04-27 12:30:00,19.4,19.44,19.32,19.43,71000.0,19.4,19.44,19.32,19.43,71000.0
2005-04-27 13:00:00,19.38,19.52,19.38,19.38,182400.0,19.38,19.52,19.38,19.38,182400.0
2005-04-27 13:30:00,19.38,19.5,19.35,19.43,80500.0,19.38,19.5,19.35,19.43,80500.0
2005-04-27 14:00:00,19.43,19.52,19.25,19.46,88100.0,19.43,19.52,19.25,19.46,88100.0
2005-04-27 14:30:00,19.43,19.57,19.42,19.57,83600.0,19.43,19.57,19.42,19.57,83600.0
2005-04-27 15:00:00,19.57,19.64,19.49,19.52,124700.0,19.57,19.64,19.49,19.52,124700.0
2005-04-27 15:30:00,19.51,19.95,19.49,19.74,241500.0,19.51,19.95,19.49,19.74,241500.0
2005-04-28 09:30:00,19.96,20.04,19.7,19.87,229200.0,19.96,20.04,19.7,19.87,229200.0
2005-04-28 10:00:00,19.9,20.04,19.85,19.99,252000.0,19.9,20.04,19.85,19.99,252000.0
2005-04-28 10:30:00,20.0,20.5,20.0,20.49,527400.0,20.0,20.5,20.0,20.49,527400.0
2005-04-28 11:00:00,20.5,20.69,20.46,20.62,378900.0,20.5,20.69,20.46,20.62,378900.0
2005-04-28 11:30:00,20.63,20.81,20.5,20.62,248600.0,20.63,20.81,20.5,20.62,248600.0
2005-04-28 12:00:00,20.64,20.64,20.36,20.43,115300.0,20.64,20.64,20.36,20.43,115300.0
2005-04-28 12:30:00,20.42,20.59,20.4,20.54,92500.0,20.42,20.59,20.4,20.54,92500.0
2005-04-28 13:00:00,20.55,20.6,20.36,20.44,101000.0,20.55,20.6,20.36,20.44,101000.0
2005-04-28 13:30:00,20.44,20.49,20.13,20.46,168000.0,20.44,20.49,20.13,20.46,168000.0
2005-04-28 14:00:00,20.47,20.49,20.1,20.21,262300.0,20.47,20.49,20.1,20.21,262300.0
2005-04-28 14:30:00,20.23,20.26,19.98,20.01,264800.0,20.23,20.26,19.98,20.01,264800.0
2005-04-28 15:00:00,20.01,20.04,19.86,19.86,254000.0,20.01,20.04,19.86,19.86,254000.0
2005-04-28 15:30:00,19.85,19.92,19.84,19.85,160500.0,19.85,19.92,19.84,19.85,160500.0
2005-04-29 09:30:00,19.89,20.17,19.75,19.8,120300.0,19.89,20.17,19.75,19.8,120300.0
2005-04-29 10:00:00,19.8,20.0,19.74,19.9,168600.0,19.8,20.0,19.74,19.9,168600.0
2005-04-29 10:30:00,19.84,19.85,19.5,19.68,174800.0,19.84,19.85,19.5,19.68,174800.0
2005-04-29 11:00:00,19.68,19.75,19.57,19.66,101900.0,19.68,19.75,19.57,19.66,101900.0
2005-04-29 11:30:00,19.66,19.67,19.53,19.59,102600.0,19.66,19.67,19.53,19.59,102600.0
2005-04-29 12:00:00,19.6,19.61,19.5,19.52,79100.0,19.6,19.61,19.5,19.52,79100.0
2005-04-29 12:30:00,19.52,19.63,19.4,19.61,101900.0,19.52,19.63,19.4,19.61,101900.0
2005-04-29 13:00:00,19.61,19.72,19.59,19.6,64200.0,19.61,19.72,19.59,19.6,64200.0
2005-04-29 13:30:00,19.6,20.1,19.48,19.97,182400.0,19.6,20.1,19.48,19.97,182400.0
2005-04-29 14:00:00,19.97,20.04,19.76,19.96,128400.0,19.97,20.04,19.76,19.96,128400.0
2005-04-29 14:30:00,19.97,20.23,19.95,20.14,434800.0,19.97,20.23,19.95,20.14,434800.0
2005-04-29 15:00:00,20.14,20.15,19.76,19.99,231700.0,20.14,20.15,19.76,19.99,231700.0
2005-04-29 15:30:00,19.99,20.15,19.98,20.04,206900.0,19.99,20.15,19.98,20.04,206900.0
2005-05-02 09:30:00,20.25,20.69,20.2,20.57,529500.0,20.25,20.69,20.2,20.57,529500.0
2005-05-02 10:00:00,20.56,20.58,20.28,20.31,314000.0,20.56,20.58,20.28,20.31,314000.0
2005-05-02 10:30:00,20.32,20.32,20.1,20.19,188300.0,20.32,20.32,20.1,20.19,188300.0
2005-05-02 11:00:00,20.2,20.26,20.18,20.21,72100.0,20.2,20.26,20.18,20.21,72100.0
2005-05-02 11:30:00,20.22,20.3,20.2,20.29,57000.0,20.22,20.3,20.2,20.29,57000.0
2005-05-02 12:00:00,20.26,20.37,20.25,20.35,63900.0,20.26,20.37,20.25,20.35,63900.0
2005-05-02 12:30:00,20.35,20.49,20.31,20.47,106800.0,20.35,20.49,20.31,20.47,106800.0
2005-05-02 13:00:00,20.48,20.5,20.41,20.49,124600.0,20.48,20.5,20.41,20.49,124600.0
2005-05-02 13:30:00,20.5,20.5,20.18,20.37,147900.0,20.5,20.5,20.18,20.37,147900.0
2005-05-02 14:00:00,20.39,20.39,20.16,20.2,149800.0,20.39,20.39,20.16,20.2,149800.0
2005-05-02 14:30:00,20.19,20.25,20.08,20.17,95000.0,20.19,20.25,20.08,20.17,95000.0
2005-05-02 15:00:00,20.17,20.25,20.09,20.15,180700.0,20.17,20.25,20.09,20.15,180700.0
2005-05-02 15:30:00,20.13,20.17,20.05,20.07,309300.0,20.13,20.17,20.05,20.07,309300.0
2005-05-03 09:30:00,20.15,20.55,20.15,20.55,228500.0,20.15,20.55,20.15,20.55,228500.0
2005-05-03 10:00:00,20.52,20.53,20.41,20.49,165200.0,20.52,20.53,20.41,20.49,165200.0
2005-05-03 10:30:00,20.5,20.65,20.48,20.64,194400.0,20.5,20.65,20.48,20.64,194400.0
2005-05-03 11:00:00,20.64,20.65,20.52,20.6,156400.0,20.64,20.65,20.52,20.6,156400.0
2005-05-03 11:30:00,20.61,20.63,20.59,20.61,92400.0,20.61,20.63,20.59,20.61,92400.0
2005-05-03 12:00:00,20.62,20.62,20.58,20.59,262500.0,20.62,20.62,20.58,20.59,262500.0
2005-05-03 12:30:00,20.59,20.6,20.48,20.6,63900.0,20.59,20.6,20.48,20.6,63900.0
2005-05-03 13:00:00,20.59,20.73,20.58,20.71,118200.0,20.59,20.73,20.58,20.71,118200.0
2005-05-03 13:30:00,20.72,20.78,20.55,20.72,90600.0,20.72,20.78,20.55,20.72,90600.0
2005-05-03 14:00:00,20.74,20.85,20.66,20.81,165800.0,20.74,20.85,20.66,20.81,165800.0
2005-05-03 14:30:00,20.81,20.95,20.68,20.94,467300.0,20.81,20.95,20.68,20.94,467300.0
2005-05-03 15:00:00,20.93,20.98,20.8,20.84,410400.0,20.93,20.98,20.8,20.84,410400.0
2005-05-03 15:30:00,20.83,20.95,20.8,20.85,450600.0,20.83,20.95,20.8,20.85,450600.0
2005-05-04 09:30:00,20.86,20.99,20.78,20.86,183900.0,20.86,20.99,20.78,20.86,183900.0
2005-05-04 10:00:00,20.87,20.99,20.86,20.96,82300.0,20.87,20.99,20.86,20.96,82300.0
2005-05-04 10:30:00,20.98,21.2,20.81,20.86,482800.0,20.98,21.2,20.81,20.86,482800.0
2005-05-04 11:00:00,20.85,21.11,20.78,21.1,90200.0,20.85,21.11,20.78,21.1,90200.0
2005-05-04 11:30:00,21.1,21.17,20.9,20.9,178600.0,21.1,21.17,20.9,20.9,178600.0
2005-05-04 12:00:00,20.9,20.94,20.69,20.84,427800.0,20.9,20.94,20.69,20.84,427800.0
2005-05-04 12:30:00,20.86,20.9,20.67,20.85,85600.0,20.86,20.9,20.67,20.85,85600.0
2005-05-04 13:00:00,20.85,20.9,20.8,20.82,29300.0,20.85,20.9,20.8,20.82,29300.0
2005-05-04 13:30:00,20.81,21.07,20.8,21.03,103600.0,20.81,21.07,20.8,21.03,103600.0
2005-05-04 14:00:00,21.05,21.05,20.97,20.97,182400.0,21.05,21.05,20.97,20.97,182400.0
2005-05-04 14:30:00,20.98,20.98,20.87,20.95,73900.0,20.98,20.98,20.87,20.95,73900.0
2005-05-04 15:00:00,20.93,21.08,20.9,21.06,107200.0,20.93,21.08,20.9,21.06,107200.0
2005-05-04 15:30:00,21.05,21.14,20.91,21.0,240900.0,21.05,21.14,20.91,21.0,240900.0
2005-05-05 09:30:00,20.76,21.31,20.76,21.24,253900.0,20.76,21.31,20.76,21.24,253900.0
2005-05-05 10:00:00,21.24,21.27,21.03,21.21,101200.0,21.24,21.27,21.03,21.21,101200.0
2005-05-05 10:30:00,21.22,21.28,21.15,21.22,97000.0,21.22,21.28,21.15,21.22,97000.0
2005-05-05 11:00:00,21.23,21.25,21.1,21.12,62300.0,21.23,21.25,21.1,21.12,62300.0
2005-05-05 11:30:00,21.11,21.22,21.11,21.15,50300.0,21.11,21.22,21.11,21.15,50300.0
2005-05-05 12:00:00,21.15,21.25,21.04,21.11,103100.0,21.15,21.25,21.04,21.11,103100.0
2005-05-05 12:30:00,21.12,21.13,20.88,20.88,59400.0,21.12,21.13,20.88,20.88,59400.0
2005-05-05 13:00:00,20.88,20.91,20.81,20.91,64900.0,20.88,20.91,20.81,20.91,64900.0
2005-05-05 13:30:00,20.93,20.93,20.83,20.9,67800.0,20.93,20.93,20.83,20.9,67800.0
2005-05-05 14:00:00,20.91,20.93,20.85,20.85,51900.0,20.91,20.93,20.85,20.85,51900.0
2005-05-05 14:30:00,20.86,20.87,20.75,20.78,79900.0,20.86,20.87,20.75,20.78,79900.0
2005-05-05 15:00:00,20.8,20.85,20.79,20.85,57600.0,20.8,20.85,20.79,20.85,57600.0
2005-05-05 15:30:00,20.85,21.08,20.83,20.92,147600.0,20.85,21.08,20.83,20.92,147600.0
2005-05-06 09:30:00,20.9,21.06,20.73,20.87,100200.0,20.9,21.06,20.73,20.87,100200.0
2005-05-06 10:00:00,20.87,20.92,20.83,20.89,62900.0,20.87,20.92,20.83,20.89,62900.0
2005-05-06 10:30:00,20.88,20.9,20.69,20.69,52800.0,20.88,20.9,20.69,20.69,52800.0
2005-05-06 11:00:00,20.7,20.7,20.36,20.46,135200.0,20.7,20.7,20.36,20.46,135200.0
2005-05-06 11:30:00,20.45,20.54,20.4,20.43,48600.0,20.45,20.54,20.4,20.43,48600.0
2005-05-06 12:00:00,20.44,20.49,20.35,20.46,62200.0,20.44,20.49,20.35,20.46,62200.0
2005-05-06 12:30:00,20.47,20.5,20.41,20.47,55900.0,20.47,20.5,20.41,20.47,55900.0
2005-05-06 13:00:00,20.48,20.63,20.47,20.62,69800.0,20.48,20.63,20.47,20.62,69800.0
2005-05-06 13:30:00,20.62,20.64,20.55,20.58,34000.0,20.62,20.64,20.55,20.58,34000.0
2005-05-06 14:00:00,20.62,20.72,20.61,20.68,86700.0,20.62,20.72,20.61,20.68,86700.0
2005-05-06 14:30:00,20.69,20.73,20.55,20.67,42600.0,20.69,20.73,20.55,20.67,42600.0
2005-05-06 15:00:00,20.67,20.69,20.58,20.63,44500.0,20.67,20.69,20.58,20.63,44500.0
2005-05-06 15:30:00,20.62,20.84,20.56,20.78,100500.0,20.62,20.84,20.56,20.78,100500.0
2005-05-09 09:30:00,20.67,20.88,20.63,20.72,111000.0,20.67,20.88,20.63,20.72,111000.0
2005-05-09 10:00:00,20.71,20.82,20.71,20.81,37900.0,20.71,20.82,20.71,20.81,37900.0
2005-05-09 10:30:00,20.81,20.93,20.8,20.93,57000.0,20.81,20.93,20.8,20.93,57000.0
2005-05-09 11:00:00,20.93,20.95,20.91,20.94,64800.0,20.93,20.95,20.91,20.94,64800.0
2005-05-09 11:30:00,20.94,21.0,20.89,20.97,49600.0,20.94,21.0,20.89,20.97,49600.0
2005-05-09 12:00:00,20.97,21.07,20.95,21.05,53400.0,20.97,21.07,20.95,21.05,53400.0
2005-05-09 12:30:00,21.05,21.07,20.97,20.97,91100.0,21.05,21.07,20.97,20.97,91100.0
2005-05-09 13:00:00,20.97,21.05,20.97,21.03,35800.0,20.97,21.05,20.97,21.03,35800.0
2005-05-09 13:30:00,21.04,21.15,21.03,21.15,45200.0,21.04,21.15,21.03,21.15,45200.0
2005-05-09 14:00:00,21.16,21.16,20.95,21.0,78300.0,21.16,21.16,20.95,21.0,78300.0
2005-05-09 14:30:00,21.0,21.03,20.82,20.93,98900.0,21.0,21.03,20.82,20.93,98900.0
2005-05-09 15:00:00,20.91,20.96,20.88,20.95,75500.0,20.91,20.96,20.88,20.95,75500.0
2005-05-09 15:30:00,20.95,21.02,20.9,20.91,124300.0,20.95,21.02,20.9,20.91,124300.0
2005-05-10 09:30:00,20.92,21.0,20.81,20.91,133600.0,20.92,21.0,20.81,20.91,133600.0
2005-05-10 10:00:00,20.91,20.98,20.86,20.93,91200.0,20.91,20.98,20.86,20.93,91200.0
2005-05-10 10:30:00,20.93,20.95,20.83,20.85,89100.0,20.93,20.95,20.83,20.85,89100.0
2005-05-10 11:00:00,20.85,20.88,20.75,20.78,62100.0,20.85,20.88,20.75,20.78,62100.0
2005-05-10 11:30:00,20.78,20.85,20.75,20.85,55900.0,20.78,20.85,20.75,20.85,55900.0
2005-05-10 12:00:00,20.85,20.94,20.79,20.86,66900.0,20.85,20.94,20.79,20.86,66900.0
2005-05-10 12:30:00,20.9,20.94,20.87,20.9,26800.0,20.9,20.94,20.87,20.9,26800.0
2005-05-10 13:00:00,20.91,20.95,20.87,20.94,35300.0,20.91,20.95,20.87,20.94,35300.0
2005-05-10 13:30:00,20.94,20.98,20.88,20.97,48200.0,20.94,20.98,20.88,20.97,48200.0
2005-05-10 14:00:00,20.97,21.1,20.93,21.01,78800.0,20.97,21.1,20.93,21.01,78800.0
2005-05-10 14:30:00,20.99,21.05,20.85,20.85,74300.0,20.99,21.05,20.85,20.85,74300.0
2005-05-10 15:00:00,20.86,20.86,20.75,20.78,131100.0,20.86,20.86,20.75,20.78,131100.0
2005-05-10 15:30:00,20.74,20.77,20.6,20.7,215900.0,20.74,20.77,20.6,20.7,215900.0
2005-05-11 09:30:00,21.06,21.1,20.55,20.64,179800.0,21.06,21.1,20.55,20.64,179800.0
2005-05-11 10:00:00,20.65,20.69,20.31,20.4,144400.0,20.65,20.69,20.31,20.4,144400.0
2005-05-11 10:30:00,20.39,20.61,20.25,20.27,168300.0,20.39,20.61,20.25,20.27,168300.0
2005-05-11 11:00:00,20.3,20.37,20.21,20.34,132400.0,20.3,20.37,20.21,20.34,132400.0
2005-05-11 11:30:00,20.35,20.5,20.34,20.34,40600.0,20.35,20.5,20.34,20.34,40600.0
2005-05-11 12:00:00,20.3,20.35,20.15,20.33,72200.0,20.3,20.35,20.15,20.33,72200.0
2005-05-11 12:30:00,20.32,20.41,20.31,20.33,143300.0,20.32,20.41,20.31,20.33,143300.0
2005-05-11 13:00:00,20.33,20.41,20.25,20.26,149900.0,20.33,20.41,20.25,20.26,149900.0
2005-05-11 13:30:00,20.26,20.28,20.07,20.14,102700.0,20.26,20.28,20.07,20.14,102700.0
2005-05-11 14:00:00,20.15,20.46,20.15,20.45,129500.0,20.15,20.46,20.15,20.45,129500.0
2005-05-11 14:30:00,20.43,20.5,20.42,20.47,71100.0,20.43,20.5,20.42,20.47,71100.0
2005-05-11 15:00:00,20.49,20.59,20.43,20.57,81900.0,20.49,20.59,20.43,20.57,81900.0
2005-05-11 15:30:00,20.56,20.66,20.54,20.65,150500.0,20.56,20.66,20.54,20.65,150500.0
2005-05-12 09:30:00,20.7,20.8,20.52,20.55,167000.0,20.7,20.8,20.52,20.55,167000.0
2005-05-12 10:00:00,20.58,20.94,20.57,20.78,93400.0,20.58,20.94,20.57,20.78,93400.0
2005-05-12 10:30:00,20.78,20.97,20.75,20.92,111100.0,20.78,20.97,20.75,20.92,111100.0
2005-05-12 11:00:00,20.92,21.02,20.89,20.99,113300.0,20.92,21.02,20.89,20.99,113300.0
2005-05-12 11:30:00,20.99,21.08,20.94,20.99,57500.0,20.99,21.08,20.94,20.99,57500.0
2005-05-12 12:00:00,21.01,21.02,20.84,20.98,48400.0,21.01,21.02,20.84,20.98,48400.0
2005-05-12 12:30:00,20.99,21.01,20.89,20.99,67500.0,20.99,21.01,20.89,20.99,67500.0
2005-05-12 13:00:00,21.0,21.08,20.99,21.08,112300.0,21.0,21.08,20.99,21.08,112300.0
2005-05-12 13:30:00,21.08,21.1,20.92,20.97,89200.0,21.08,21.1,20.92,20.97,89200.0
2005-05-12 14:00:00,20.97,21.07,20.89,20.97,82700.0,20.97,21.07,20.89,20.97,82700.0
2005-05-12 14:30:00,20.96,21.07,20.94,21.04,85100.0,20.96,21.07,20.94,21.04,85100.0
2005-05-12 15:00:00,21.04,21.1,20.99,21.08,103900.0,21.04,21.1,20.99,21.08,103900.0
2005-05-12 15:30:00,21.08,21.08,20.87,20.92,249600.0,21.08,21.08,20.87,20.92,249600.0
2005-05-13 09:30:00,21.02,21.12,20.54,20.59,96100.0,21.02,21.12,20.54,20.59,96100.0
2005-05-13 10:00:00,20.63,20.83,20.58,20.72,79300.0,20.63,20.83,20.58,20.72,79300.0
2005-05-13 10:30:00,20.75,20.96,20.75,20.94,58700.0,20.75,20.96,20.75,20.94,58700.0
2005-05-13 11:00:00,20.93,21.0,20.85,21.0,63400.0,20.93,21.0,20.85,21.0,63400.0
2005-05-13 11:30:00,21.0,21.05,20.92,20.92,36100.0,21.0,21.05,20.92,20.92,36100.0
2005-05-13 12:00:00,20.91,20.92,20.85,20.85,60800.0,20.91,20.92,20.85,20.85,60800.0
2005-05-13 12:30:00,20.85,20.86,20.79,20.84,45600.0,20.85,20.86,20.79,20.84,45600.0
2005-05-13 13:00:00,20.85,20.86,20.78,20.78,78700.0,20.85,20.86,20.78,20.78,78700.0
2005-05-13 13:30:00,20.76,20.76,20.56,20.6,65400.0,20.76,20.76,20.56,20.6,65400.0
2005-05-13 14:00:00,20.62,20.64,20.5,20.58,81300.0,20.62,20.64,20.5,20.58,81300.0
2005-05-13 14:30:00,20.57,20.57,20.41,20.5,96300.0,20.57,20.57,20.41,20.5,96300.0
2005-05-13 15:00:00,20.5,20.85,20.5,20.66,145100.0,20.5,20.85,20.5,20.66,145100.0
2005-05-13 15:30:00,20.66,20.73,20.63,20.66,113400.0,20.66,20.73,20.63,20.66,113400.0
2005-05-16 09:30:00,20.55,21.04,20.51,20.95,120300.0,20.55,21.04,20.51,20.95,120300.0
2005-05-16 10:00:00,20.93,21.09,20.93,21.05,91200.0,20.93,21.09,20.93,21.05,91200.0
2005-05-16 10:30:00,21.04,21.05,20.9,20.95,78500.0,21.04,21.05,20.9,20.95,78500.0
2005-05-16 11:00:00,20.95,20.96,20.83,20.83,52400.0,20.95,20.96,20.83,20.83,52400.0
2005-05-16 11:30:00,20.83,20.96,20.8,20.91,49700.0,20.83,20.96,20.8,20.91,49700.0
2005-05-16 12:00:00,20.89,20.93,20.87,20.9,23200.0,20.89,20.93,20.87,20.9,23200.0
2005-05-16 12:30:00,20.89,20.89,20.8,20.86,39100.0,20.89,20.89,20.8,20.86,39100.0
2005-05-16 13:00:00,20.84,20.9,20.78,20.86,33800.0,20.84,20.9,20.78,20.86,33800.0
2005-05-16 13:30:00,20.87,21.05,20.84,21.0,159100.0,20.87,21.05,20.84,21.0,159100.0
2005-05-16 14:00:00,21.01,21.06,20.97,21.01,75800.0,21.01,21.06,20.97,21.01,75800.0
2005-05-16 14:30:00,21.01,21.03,20.96,21.03,43500.0,21.01,21.03,20.96,21.03,43500.0
2005-05-16 15:00:00,21.02,21.05,21.0,21.03,65500.0,21.02,21.05,21.0,21.03,65500.0
2005-05-16 15:30:00,21.03,21.05,20.93,21.0,372100.0,21.03,21.05,20.93,21.0,372100.0
2005-05-17 09:30:00,20.69,21.2,20.69,21.14,127200.0,20.69,21.2,20.69,21.14,127200.0
2005-05-17 10:00:00,21.14,21.2,21.1,21.12,180700.0,21.14,21.2,21.1,21.12,180700.0
2005-05-17 10:30:00,21.11,21.4,21.09,21.39,248400.0,21.11,21.4,21.09,21.39,248400.0
2005-05-17 11:00:00,21.39,21.54,21.38,21.48,373900.0,21.39,21.54,21.38,21.48,373900.0
2005-05-17 11:30:00,21.46,21.49,21.25,21.25,121800.0,21.46,21.49,21.25,21.25,121800.0
2005-05-17 12:00:00,21.25,21.26,21.07,21.1,129600.0,21.25,21.26,21.07,21.1,129600.0
2005-05-17 12:30:00,21.1,21.11,21.0,21.07,147700.0,21.1,21.11,21.0,21.07,147700.0
2005-05-17 13:00:00,21.07,21.28,21.05,21.18,84300.0,21.07,21.28,21.05,21.18,84300.0
2005-05-17 13:30:00,21.18,21.18,21.13,21.15,72300.0,21.18,21.18,21.13,21.15,72300.0
2005-05-17 14:00:00,21.13,21.15,21.11,21.11,23700.0,21.13,21.15,21.11,21.11,23700.0
2005-05-17 14:30:00,21.11,21.17,21.08,21.14,40800.0,21.11,21.17,21.08,21.14,40800.0
2005-05-17 15:00:00,21.13,21.46,21.11,21.17,289900.0,21.13,21.46,21.11,21.17,289900.0
2005-05-17 15:30:00,21.17,21.39,21.17,21.23,327600.0,21.17,21.39,21.17,21.23,327600.0
2005-05-18 09:30:00,21.63,22.8,21.5,21.84,851300.0,21.63,22.8,21.5,21.84,851300.0
2005-05-18 10:00:00,21.83,22.14,21.8,22.11,425300.0,21.83,22.14,21.8,22.11,425300.0
2005-05-18 10:30:00,22.1,22.25,22.1,22.23,377700.0,22.1,22.25,22.1,22.23,377700.0
2005-05-18 11:00:00,22.22,22.59,21.85,22.54,886000.0,22.22,22.59,21.85,22.54,886000.0
2005-05-18 11:30:00,22.54,22.54,22.31,22.38,510400.0,22.54,22.54,22.31,22.38,510400.0
2005-05-18 12:00:00,22.4,22.4,22.17,22.25,372400.0,22.4,22.4,22.17,22.25,372400.0
2005-05-18 12:30:00,22.24,22.25,21.94,22.06,457400.0,22.24,22.25,21.94,22.06,457400.0
2005-05-18 13:00:00,22.05,22.17,22.04,22.07,246000.0,22.05,22.17,22.04,22.07,246000.0
2005-05-18 13:30:00,22.07,22.3,21.95,21.96,254300.0,22.07,22.3,21.95,21.96,254300.0
2005-05-18 14:00:00,21.97,22.1,21.97,22.08,261000.0,21.97,22.1,21.97,22.08,261000.0
2005-05-18 14:30:00,22.09,22.35,22.06,22.34,304600.0,22.09,22.35,22.06,22.34,304600.0
2005-05-18 15:00:00,22.35,22.58,22.34,22.57,477700.0,22.35,22.58,22.34,22.57,477700.0
2005-05-18 15:30:00,22.55,22.6,22.36,22.41,662500.0,22.55,22.6,22.36,22.41,662500.0
2005-05-19 09:30:00,22.44,22.5,22.12,22.43,214900.0,22.44,22.5,22.12,22.43,214900.0
2005-05-19 10:00:00,22.45,22.5,22.36,22.4,156000.0,22.45,22.5,22.36,22.4,156000.0
2005-05-19 10:30:00,22.42,22.59,22.41,22.43,112900.0,22.42,22.59,22.41,22.43,112900.0
2005-05-19 11:00:00,22.43,22.64,22.41,22.56,268700.0,22.43,22.64,22.41,22.56,268700.0
2005-05-19 11:30:00,22.55,22.7,22.55,22.58,342300.0,22.55,22.7,22.55,22.58,342300.0
2005-05-19 12:00:00,22.58,22.59,22.52,22.53,243000.0,22.58,22.59,22.52,22.53,243000.0
2005-05-19 12:30:00,22.53,22.61,22.5,22.59,58700.0,22.53,22.61,22.5,22.59,58700.0
2005-05-19 13:00:00,22.61,22.77,22.6,22.75,117900.0,22.61,22.77,22.6,22.75,117900.0
2005-05-19 13:30:00,22.75,22.75,22.68,22.68,61600.0,22.75,22.75,22.68,22.68,61600.0
2005-05-19 14:00:00,22.68,22.78,22.62,22.76,332200.0,22.68,22.78,22.62,22.76,332200.0
2005-05-19 14:30:00,22.76,22.78,22.7,22.73,235100.0,22.76,22.78,22.7,22.73,235100.0
2005-05-19 15:00:00,22.74,22.87,22.72,22.85,159100.0,22.74,22.87,22.72,22.85,159100.0
2005-05-19 15:30:00,22.87,22.9,22.78,22.82,313200.0,22.87,22.9,22.78,22.82,313200.0
2005-05-20 09:30:00,23.33,23.45,22.84,22.99,742200.0,23.33,23.45,22.84,22.99,742200.0
2005-05-20 10:00:00,22.99,22.99,22.64,22.79,629600.0,22.99,22.99,22.64,22.79,629600.0
2005-05-20 10:30:00,22.76,22.87,22.71,22.79,116800.0,22.76,22.87,22.71,22.79,116800.0
2005-05-20 11:00:00,22.8,22.83,22.75,22.75,243800.0,22.8,22.83,22.75,22.75,243800.0
2005-05-20 11:30:00,22.75,22.77,22.54,22.57,154100.0,22.75,22.77,22.54,22.57,154100.0
2005-05-20 12:00:00,22.56,22.58,22.46,22.5,127900.0,22.56,22.58,22.46,22.5,127900.0
2005-05-20 12:30:00,22.5,22.76,22.5,22.72,62700.0,22.5,22.76,22.5,22.72,62700.0
2005-05-20 13:00:00,22.74,22.76,22.63,22.66,58300.0,22.74,22.76,22.63,22.66,58300.0
2005-05-20 13:30:00,22.65,22.65,22.56,22.57,46600.0,22.65,22.65,22.56,22.57,46600.0
2005-05-20 14:00:00,22.58,22.59,22.45,22.48,149100.0,22.58,22.59,22.45,22.48,149100.0
2005-05-20 14:30:00,22.48,22.51,22.45,22.51,80900.0,22.48,22.51,22.45,22.51,80900.0
2005-05-20 15:00:00,22.5,22.59,22.48,22.59,145100.0,22.5,22.59,22.48,22.59,145100.0
2005-05-20 15:30:00,22.6,22.64,22.54,22.55,143400.0,22.6,22.64,22.54,22.55,143400.0
2005-05-23 09:30:00,22.45,22.6,22.34,22.49,126500.0,22.45,22.6,22.34,22.49,126500.0
2005-05-23 10:00:00,22.5,22.55,22.47,22.5,103600.0,22.5,22.55,22.47,22.5,103600.0
2005-05-23 10:30:00,22.5,22.51,22.27,22.32,187400.0,22.5,22.51,22.27,22.32,187400.0
2005-05-23 11:00:00,22.32,22.33,22.01,22.02,307300.0,22.32,22.33,22.01,22.02,307300.0
2005-05-23 11:30:00,22.03,22.11,22.02,22.08,181400.0,22.03,22.11,22.02,22.08,181400.0
2005-05-23 12:00:00,22.1,22.13,22.07,22.12,178800.0,22.1,22.13,22.07,22.12,178800.0
2005-05-23 12:30:00,22.12,22.14,22.05,22.08,127400.0,22.12,22.14,22.05,22.08,127400.0
2005-05-23 13:00:00,22.09,22.09,22.03,22.08,99400.0,22.09,22.09,22.03,22.08,99400.0
2005-05-23 13:30:00,22.09,22.09,22.08,22.09,118500.0,22.09,22.09,22.08,22.09,118500.0
2005-05-23 14:00:00,22.09,22.09,21.9,21.98,312800.0,22.09,22.09,21.9,21.98,312800.0
2005-05-23 14:30:00,21.96,22.08,21.96,21.99,175800.0,21.96,22.08,21.96,21.99,175800.0
2005-05-23 15:00:00,22.0,22.0,21.94,21.95,185800.0,22.0,22.0,21.94,21.95,185800.0
2005-05-23 15:30:00,21.94,22.04,21.94,22.0,260000.0,21.94,22.04,21.94,22.0,260000.0
2005-05-24 09:30:00,21.78,21.95,21.73,21.74,284300.0,21.78,21.95,21.73,21.74,284300.0
2005-05-24 10:00:00,21.74,21.8,21.72,21.75,205200.0,21.74,21.8,21.72,21.75,205200.0
2005-05-24 10:30:00,21.75,21.76,21.71,21.75,95700.0,21.75,21.76,21.71,21.75,95700.0
2005-05-24 11:00:00,21.74,21.77,21.7,21.73,108500.0,21.74,21.77,21.7,21.73,108500.0
2005-05-24 11:30:00,21.73,21.76,21.7,21.75,46400.0,21.73,21.76,21.7,21.75,46400.0
2005-05-24 12:00:00,21.75,21.76,21.64,21.65,81900.0,21.75,21.76,21.64,21.65,81900.0
2005-05-24 12:30:00,21.67,21.72,21.67,21.7,69500.0,21.67,21.72,21.67,21.7,69500.0
2005-05-24 13:00:00,21.7,21.71,21.63,21.66,73200.0,21.7,21.71,21.63,21.66,73200.0
2005-05-24 13:30:00,21.65,21.68,21.64,21.68,54900.0,21.65,21.68,21.64,21.68,54900.0
2005-05-24 14:00:00,21.67,21.68,21.6,21.61,68700.0,21.67,21.68,21.6,21.61,68700.0
2005-05-24 14:30:00,21.61,21.62,21.5,21.53,173100.0,21.61,21.62,21.5,21.53,173100.0
2005-05-24 15:00:00,21.53,21.59,21.51,21.55,127900.0,21.53,21.59,21.51,21.55,127900.0
2005-05-24 15:30:00,21.55,21.65,21.54,21.65,228200.0,21.55,21.65,21.54,21.65,228200.0
2005-05-25 09:30:00,21.52,21.78,21.48,21.77,122000.0,21.52,21.78,21.48,21.77,122000.0
2005-05-25 10:00:00,21.78,21.78,21.51,21.52,193700.0,21.78,21.78,21.51,21.52,193700.0
2005-05-25 10:30:00,21.5,21.75,21.36,21.49,186900.0,21.5,21.75,21.36,21.49,186900.0
2005-05-25 11:00:00,21.49,21.5,21.35,21.36,72500.0,21.49,21.5,21.35,21.36,72500.0
2005-05-25 11:30:00,21.36,21.42,21.26,21.28,100500.0,21.36,21.42,21.26,21.28,100500.0
2005-05-25 12:00:00,21.3,21.35,21.15,21.15,113000.0,21.3,21.35,21.15,21.15,113000.0
2005-05-25 12:30:00,21.15,21.27,21.15,21.22,75600.0,21.15,21.27,21.15,21.22,75600.0
2005-05-25 13:00:00,21.24,21.24,21.12,21.16,48000.0,21.24,21.24,21.12,21.16,48000.0
2005-05-25 13:30:00,21.16,21.22,21.16,21.2,68300.0,21.16,21.22,21.16,21.2,68300.0
2005-05-25 14:00:00,21.19,21.2,21.12,21.12,200100.0,21.19,21.2,21.12,21.12,200100.0
2005-05-25 14:30:00,21.13,21.25,21.12,21.21,131100.0,21.13,21.25,21.12,21.21,131100.0
2005-05-25 15:00:00,21.21,21.26,21.16,21.2,122900.0,21.21,21.26,21.16,21.2,122900.0
2005-05-25 15:30:00,21.2,21.28,21.17,21.19,283400.0,21.2,21.28,21.17,21.19,283400.0
2005-05-26 09:30:00,21.69,21.69,21.25,21.4,331200.0,21.69,21.69,21.25,21.4,331200.0
2005-05-26 10:00:00,21.4,21.42,21.25,21.35,258800.0,21.4,21.42,21.25,21.35,258800.0
2005-05-26 10:30:00,21.35,21.4,21.3,21.38,163000.0,21.35,21.4,21.3,21.38,163000.0
2005-05-26 11:00:00,21.37,21.44,21.37,21.44,186400.0,21.37,21.44,21.37,21.44,186400.0
2005-05-26 11:30:00,21.44,21.5,21.38,21.4,147800.0,21.44,21.5,21.38,21.4,147800.0
2005-05-26 12:00:00,21.38,21.49,21.36,21.41,169200.0,21.38,21.49,21.36,21.41,169200.0
2005-05-26 12:30:00,21.42,21.46,21.41,21.45,87900.0,21.42,21.46,21.41,21.45,87900.0
2005-05-26 13:00:00,21.45,21.63,21.44,21.62,262700.0,21.45,21.63,21.44,21.62,262700.0
2005-05-26 13:30:00,21.62,21.74,21.57,21.73,103400.0,21.62,21.74,21.57,21.73,103400.0
2005-05-26 14:00:00,21.72,21.83,21.72,21.81,183300.0,21.72,21.83,21.72,21.81,183300.0
2005-05-26 14:30:00,21.81,21.92,21.73,21.82,348700.0,21.81,21.92,21.73,21.82,348700.0
2005-05-26 15:00:00,21.79,22.02,21.76,21.85,246400.0,21.79,22.02,21.76,21.85,246400.0
2005-05-26 15:30:00,21.85,22.0,21.84,21.99,395700.0,21.85,22.0,21.84,21.99,395700.0
2005-05-27 09:30:00,21.94,22.15,21.75,21.75,186000.0,21.94,22.15,21.75,21.75,186000.0
2005-05-27 10:00:00,21.75,21.79,21.58,21.72,208100.0,21.75,21.79,21.58,21.72,208100.0
2005-05-27 10:30:00,21.72,21.79,21.7,21.77,110000.0,21.72,21.79,21.7,21.77,110000.0
2005-05-27 11:00:00,21.77,21.8,21.75,21.8,226800.0,21.77,21.8,21.75,21.8,226800.0
2005-05-27 11:30:00,21.79,21.8,21.73,21.79,48400.0,21.79,21.8,21.73,21.79,48400.0
2005-05-27 12:00:00,21.77,21.8,21.75,21.78,257800.0,21.77,21.8,21.75,21.78,257800.0
2005-05-27 12:30:00,21.78,21.8,21.77,21.79,38400.0,21.78,21.8,21.77,21.79,38400.0
2005-05-27 13:00:00,21.78,21.8,21.75,21.76,35300.0,21.78,21.8,21.75,21.76,35300.0
2005-05-27 13:30:00,21.76,21.8,21.75,21.8,38400.0,21.76,21.8,21.75,21.8,38400.0
2005-05-27 14:00:00,21.8,21.8,21.76,21.77,39800.0,21.8,21.8,21.76,21.77,39800.0
2005-05-27 14:30:00,21.77,21.8,21.74,21.8,41600.0,21.77,21.8,21.74,21.8,41600.0
2005-05-27 15:00:00,21.78,21.8,21.74,21.74,246700.0,21.78,21.8,21.74,21.74,246700.0
2005-05-27 15:30:00,21.72,21.8,21.72,21.76,100500.0,21.72,21.8,21.72,21.76,100500.0
2005-05-31 09:30:00,21.75,22.0,21.66,21.66,255500.0,21.75,22.0,21.66,21.66,255500.0
2005-05-31 10:00:00,21.67,21.81,21.45,21.6,148700.0,21.67,21.81,21.45,21.6,148700.0
2005-05-31 10:30:00,21.6,21.63,21.59,21.61,147000.0,21.6,21.63,21.59,21.61,147000.0
2005-05-31 11:00:00,21.6,21.75,21.6,21.74,60600.0,21.6,21.75,21.6,21.74,60600.0
2005-05-31 11:30:00,21.75,21.86,21.75,21.86,75700.0,21.75,21.86,21.75,21.86,75700.0
2005-05-31 12:00:00,21.84,21.86,21.77,21.8,40300.0,21.84,21.86,21.77,21.8,40300.0
2005-05-31 12:30:00,21.8,21.86,21.74,21.74,25900.0,21.8,21.86,21.74,21.74,25900.0
2005-05-31 13:00:00,21.72,21.75,21.64,21.65,55500.0,21.72,21.75,21.64,21.65,55500.0
2005-05-31 13:30:00,21.65,21.72,21.65,21.71,33600.0,21.65,21.72,21.65,21.71,33600.0
2005-05-31 14:00:00,21.71,21.8,21.7,21.79,21400.0,21.71,21.8,21.7,21.79,21400.0
2005-05-31 14:30:00,21.79,21.8,21.7,21.75,58700.0,21.79,21.8,21.7,21.75,58700.0
2005-05-31 15:00:00,21.74,21.84,21.74,21.79,99500.0,21.74,21.84,21.74,21.79,99500.0
2005-05-31 15:30:00,21.77,21.82,21.62,21.68,133700.0,21.77,21.82,21.62,21.68,133700.0
2005-06-01 09:30:00,21.52,21.74,21.52,21.73,75900.0,21.52,21.74,21.52,21.73,75900.0
2005-06-01 10:00:00,21.73,21.75,21.59,21.63,140200.0,21.73,21.75,21.59,21.63,140200.0
2005-06-01 10:30:00,21.66,21.74,21.51,21.54,69100.0,21.66,21.74,21.51,21.54,69100.0
2005-06-01 11:00:00,21.54,21.59,21.54,21.56,55100.0,21.54,21.59,21.54,21.56,55100.0
2005-06-01 11:30:00,21.56,21.59,21.52,21.52,34600.0,21.56,21.59,21.52,21.52,34600.0
2005-06-01 12:00:00,21.53,21.55,21.5,21.51,42400.0,21.53,21.55,21.5,21.51,42400.0
2005-06-01 12:30:00,21.52,21.55,21.5,21.51,53700.0,21.52,21.55,21.5,21.51,53700.0
2005-06-01 13:00:00,21.51,21.58,21.51,21.56,47600.0,21.51,21.58,21.51,21.56,47600.0
2005-06-01 13:30:00,21.56,21.58,21.54,21.58,24600.0,21.56,21.58,21.54,21.58,24600.0
2005-06-01 14:00:00,21.58,21.59,21.33,21.33,137100.0,21.58,21.59,21.33,21.33,137100.0
2005-06-01 14:30:00,21.33,21.37,21.14,21.17,193000.0,21.33,21.37,21.14,21.17,193000.0
2005-06-01 15:00:00,21.19,21.32,21.14,21.29,112700.0,21.19,21.32,21.14,21.29,112700.0
2005-06-01 15:30:00,21.29,21.42,21.23,21.23,120900.0,21.29,21.42,21.23,21.23,120900.0
2005-06-02 09:30:00,21.14,21.88,21.14,21.88,656200.0,21.14,21.88,21.14,21.88,656200.0
2005-06-02 10:00:00,21.86,21.89,21.55,21.89,196100.0,21.86,21.89,21.55,21.89,196100.0
2005-06-02 10:30:00,21.89,22.15,21.81,22.04,504400.0,21.89,22.15,21.81,22.04,504400.0
2005-06-02 11:00:00,22.09,22.15,21.94,22.1,291800.0,22.09,22.15,21.94,22.1,291800.0
2005-06-02 11:30:00,22.11,22.25,22.11,22.14,171400.0,22.11,22.25,22.11,22.14,171400.0
2005-06-02 12:00:00,22.17,22.3,22.15,22.26,212500.0,22.17,22.3,22.15,22.26,212500.0
2005-06-02 12:30:00,22.25,22.29,22.22,22.27,126500.0,22.25,22.29,22.22,22.27,126500.0
2005-06-02 13:00:00,22.27,22.28,22.13,22.15,147000.0,22.27,22.28,22.13,22.15,147000.0
2005-06-02 13:30:00,22.15,22.19,22.11,22.15,85900.0,22.15,22.19,22.11,22.15,85900.0
2005-06-02 14:00:00,22.18,22.35,22.13,22.32,388800.0,22.18,22.35,22.13,22.32,388800.0
2005-06-02 14:30:00,22.33,22.49,22.32,22.47,207300.0,22.33,22.49,22.32,22.47,207300.0
2005-06-02 15:00:00,22.47,22.7,22.34,22.55,321700.0,22.47,22.7,22.34,22.55,321700.0
2005-06-02 15:30:00,22.69,22.69,22.42,22.57,372000.0,22.69,22.69,22.42,22.57,372000.0
2005-06-03 09:30:00,22.43,22.46,22.05,22.2,211200.0,22.43,22.46,22.05,22.2,211200.0
2005-06-03 10:00:00,22.24,22.25,22.0,22.04,173800.0,22.24,22.25,22.0,22.04,173800.0
2005-06-03 10:30:00,22.04,22.16,21.93,22.01,247700.0,22.04,22.16,21.93,22.01,247700.0
2005-06-03 11:00:00,22.01,22.07,21.99,22.06,246100.0,22.01,22.07,21.99,22.06,246100.0
2005-06-03 11:30:00,22.06,22.07,22.02,22.04,250600.0,22.06,22.07,22.02,22.04,250600.0
2005-06-03 12:00:00,22.06,22.06,22.03,22.06,55300.0,22.06,22.06,22.03,22.06,55300.0
2005-06-03 12:30:00,22.06,22.07,22.03,22.04,86600.0,22.06,22.07,22.03,22.04,86600.0
2005-06-03 13:00:00,22.05,22.14,22.03,22.13,105900.0,22.05,22.14,22.03,22.13,105900.0
2005-06-03 13:30:00,22.13,22.21,22.12,22.19,122100.0,22.13,22.21,22.12,22.19,122100.0
2005-06-03 14:00:00,22.18,22.19,22.12,22.13,132700.0,22.18,22.19,22.12,22.13,132700.0
2005-06-03 14:30:00,22.14,22.15,22.04,22.09,108300.0,22.14,22.15,22.04,22.09,108300.0
2005-06-03 15:00:00,22.1,22.15,22.06,22.08,70600.0,22.1,22.15,22.06,22.08,70600.0
2005-06-03 15:30:00,22.1,22.21,22.07,22.08,126300.0,22.1,22.21,22.07,22.08,126300.0
2005-06-06 09:30:00,22.04,22.43,21.95,22.2,277600.0,22.04,22.43,21.95,22.2,277600.0
2005-06-06 10:00:00,22.21,22.38,22.16,22.32,180500.0,22.21,22.38,22.16,22.32,180500.0
2005-06-06 10:30:00,22.36,22.6,22.22,22.26,196400.0,22.36,22.6,22.22,22.26,196400.0
2005-06-06 11:00:00,22.29,22.34,22.25,22.31,79100.0,22.29,22.34,22.25,22.31,79100.0
2005-06-06 11:30:00,22.3,22.36,22.29,22.31,109000.0,22.3,22.36,22.29,22.31,109000.0
2005-06-06 12:00:00,22.31,22.39,22.31,22.35,63600.0,22.31,22.39,22.31,22.35,63600.0
2005-06-06 12:30:00,22.35,22.35,22.19,22.26,77400.0,22.35,22.35,22.19,22.26,77400.0
2005-06-06 13:00:00,22.26,22.31,22.23,22.26,50100.0,22.26,22.31,22.23,22.26,50100.0
2005-06-06 13:30:00,22.25,22.31,22.2,22.29,175700.0,22.25,22.31,22.2,22.29,175700.0
2005-06-06 14:00:00,22.3,22.35,22.26,22.3,116700.0,22.3,22.35,22.26,22.3,116700.0
2005-06-06 14:30:00,22.31,22.35,22.25,22.32,107700.0,22.31,22.35,22.25,22.32,107700.0
2005-06-06 15:00:00,22.32,22.37,22.3,22.37,105200.0,22.32,22.37,22.3,22.37,105200.0
2005-06-06 15:30:00,22.37,22.48,22.2,22.33,184300.0,22.37,22.48,22.2,22.33,184300.0
2005-06-07 09:30:00,22.38,22.88,22.33,22.88,288700.0,22.38,22.88,22.33,22.88,288700.0
2005-06-07 10:00:00,22.89,23.09,22.85,23.0,313000.0,22.89,23.09,22.85,23.0,313000.0
2005-06-07 10:30:00,23.02,23.15,22.99,23.07,257200.0,23.02,23.15,22.99,23.07,257200.0
2005-06-07 11:00:00,23.06,23.1,23.01,23.07,183000.0,23.06,23.1,23.01,23.07,183000.0
2005-06-07 11:30:00,23.07,23.14,23.0,23.13,174400.0,23.07,23.14,23.0,23.13,174400.0
2005-06-07 12:00:00,23.15,23.34,22.89,23.3,306000.0,23.15,23.34,22.89,23.3,306000.0
2005-06-07 12:30:00,23.31,23.35,23.26,23.29,148400.0,23.31,23.35,23.26,23.29,148400.0
2005-06-07 13:00:00,23.32,23.32,23.2,23.2,163800.0,23.32,23.32,23.2,23.2,163800.0
2005-06-07 13:30:00,23.2,23.21,23.11,23.19,176100.0,23.2,23.21,23.11,23.19,176100.0
2005-06-07 14:00:00,23.18,23.21,22.9,23.01,332200.0,23.18,23.21,22.9,23.01,332200.0
2005-06-07 14:30:00,23.02,23.07,22.95,23.05,151900.0,23.02,23.07,22.95,23.05,151900.0
2005-06-07 15:00:00,23.05,23.1,22.94,22.94,135000.0,23.05,23.1,22.94,22.94,135000.0
2005-06-07 15:30:00,22.92,23.04,22.81,22.94,673700.0,22.92,23.04,22.81,22.94,673700.0
2005-06-08 09:30:00,22.94,23.25,22.94,23.21,224600.0,22.94,23.25,22.94,23.21,224600.0
2005-06-08 10:00:00,23.22,23.29,23.13,23.21,131600.0,23.22,23.29,23.13,23.21,131600.0
2005-06-08 10:30:00,23.21,23.21,22.61,22.88,290000.0,23.21,23.21,22.61,22.88,290000.0
2005-06-08 11:00:00,22.88,22.91,22.75,22.83,131800.0,22.88,22.91,22.75,22.83,131800.0
2005-06-08 11:30:00,22.84,22.91,22.78,22.86,68400.0,22.84,22.91,22.78,22.86,68400.0
2005-06-08 12:00:00,22.86,22.97,22.85,22.96,104100.0,22.86,22.97,22.85,22.96,104100.0
2005-06-08 12:30:00,22.96,23.02,22.88,22.95,91800.0,22.96,23.02,22.88,22.95,91800.0
2005-06-08 13:00:00,22.96,22.99,22.9,22.93,166900.0,22.96,22.99,22.9,22.93,166900.0
2005-06-08 13:30:00,22.93,23.0,22.87,22.92,62500.0,22.93,23.0,22.87,22.92,62500.0
2005-06-08 14:00:00,22.93,22.94,22.77,22.83,156900.0,22.93,22.94,22.77,22.83,156900.0
2005-06-08 14:30:00,22.82,22.95,22.8,22.87,75400.0,22.82,22.95,22.8,22.87,75400.0
2005-06-08 15:00:00,22.88,22.89,22.8,22.83,75700.0,22.88,22.89,22.8,22.83,75700.0
2005-06-08 15:30:00,22.81,22.94,22.81,22.91,123000.0,22.81,22.94,22.81,22.91,123000.0
2005-06-09 09:30:00,22.7,23.0,22.58,22.66,101200.0,22.7,23.0,22.58,22.66,101200.0
2005-06-09 10:00:00,22.66,22.85,22.65,22.76,62700.0,22.66,22.85,22.65,22.76,62700.0
2005-06-09 10:30:00,22.75,22.83,22.71,22.81,76700.0,22.75,22.83,22.71,22.81,76700.0
2005-06-09 11:00:00,22.81,22.81,22.66,22.69,35600.0,22.81,22.81,22.66,22.69,35600.0
2005-06-09 11:30:00,22.68,22.71,22.65,22.7,34600.0,22.68,22.71,22.65,22.7,34600.0
2005-06-09 12:00:00,22.71,22.8,22.7,22.8,29100.0,22.71,22.8,22.7,22.8,29100.0
2005-06-09 12:30:00,22.79,22.86,22.72,22.77,30900.0,22.79,22.86,22.72,22.77,30900.0
2005-06-09 13:00:00,22.74,22.78,22.65,22.78,41900.0,22.74,22.78,22.65,22.78,41900.0
2005-06-09 13:30:00,22.78,22.78,22.7,22.75,15100.0,22.78,22.78,22.7,22.75,15100.0
2005-06-09 14:00:00,22.74,22.74,22.63,22.65,63900.0,22.74,22.74,22.63,22.65,63900.0
2005-06-09 14:30:00,22.65,22.65,22.6,22.6,57500.0,22.65,22.65,22.6,22.6,57500.0
2005-06-09 15:00:00,22.6,22.76,22.6,22.67,87000.0,22.6,22.76,22.6,22.67,87000.0
2005-06-09 15:30:00,22.67,22.81,22.66,22.7,241200.0,22.67,22.81,22.66,22.7,241200.0
2005-06-10 09:30:00,23.11,23.11,22.63,22.72,122600.0,23.11,23.11,22.63,22.72,122600.0
2005-06-10 10:00:00,22.72,22.72,22.56,22.64,53200.0,22.72,22.72,22.56,22.64,53200.0
2005-06-10 10:30:00,22.61,22.64,22.55,22.56,35500.0,22.61,22.64,22.55,22.56,35500.0
2005-06-10 11:00:00,22.59,22.61,22.52,22.53,24800.0,22.59,22.61,22.52,22.53,24800.0
2005-06-10 11:30:00,22.54,22.54,22.34,22.42,83200.0,22.54,22.54,22.34,22.42,83200.0
2005-06-10 12:00:00,22.41,22.43,22.18,22.31,122300.0,22.41,22.43,22.18,22.31,122300.0
2005-06-10 12:30:00,22.31,22.34,22.1,22.14,116600.0,22.31,22.34,22.1,22.14,116600.0
2005-06-10 13:00:00,22.17,22.31,22.13,22.19,100300.0,22.17,22.31,22.13,22.19,100300.0
2005-06-10 13:30:00,22.19,22.32,22.17,22.21,77000.0,22.19,22.32,22.17,22.21,77000.0
2005-06-10 14:00:00,22.21,22.22,22.12,22.13,47500.0,22.21,22.22,22.12,22.13,47500.0
2005-06-10 14:30:00,22.12,22.23,22.1,22.19,69400.0,22.12,22.23,22.1,22.19,69400.0
2005-06-10 15:00:00,22.2,22.31,22.2,22.29,92600.0,22.2,22.31,22.2,22.29,92600.0
2005-06-10 15:30:00,22.29,22.42,22.26,22.36,125300.0,22.29,22.42,22.26,22.36,125300.0
2005-06-13 09:30:00,22.32,22.38,22.11,22.13,89800.0,22.32,22.38,22.11,22.13,89800.0
2005-06-13 10:00:00,22.13,22.16,22.02,22.15,60500.0,22.13,22.16,22.02,22.15,60500.0
2005-06-13 10:30:00,22.16,22.38,22.16,22.27,65100.0,22.16,22.38,22.16,22.27,65100.0
2005-06-13 11:00:00,22.28,22.44,22.28,22.3,38500.0,22.28,22.44,22.28,22.3,38500.0
2005-06-13 11:30:00,22.3,22.31,22.16,22.18,90900.0,22.3,22.31,22.16,22.18,90900.0
2005-06-13 12:00:00,22.17,22.25,22.11,22.16,59200.0,22.17,22.25,22.11,22.16,59200.0
2005-06-13 12:30:00,22.16,22.3,22.16,22.28,30700.0,22.16,22.3,22.16,22.28,30700.0
2005-06-13 13:00:00,22.29,22.39,22.29,22.34,40000.0,22.29,22.39,22.29,22.34,40000.0
2005-06-13 13:30:00,22.35,22.37,22.18,22.18,26100.0,22.35,22.37,22.18,22.18,26100.0
2005-06-13 14:00:00,22.21,22.23,22.11,22.2,45400.0,22.21,22.23,22.11,22.2,45400.0
2005-06-13 14:30:00,22.19,22.31,22.13,22.26,31700.0,22.19,22.31,22.13,22.26,31700.0
2005-06-13 15:00:00,22.25,22.28,22.12,22.24,58000.0,22.25,22.28,22.12,22.24,58000.0
2005-06-13 15:30:00,22.25,22.31,22.23,22.29,90300.0,22.25,22.31,22.23,22.29,90300.0
2005-06-14 09:30:00,22.17,22.64,22.15,22.56,111600.0,22.17,22.64,22.15,22.56,111600.0
2005-06-14 10:00:00,22.56,22.6,22.41,22.52,94500.0,22.56,22.6,22.41,22.52,94500.0
2005-06-14 10:30:00,22.53,22.6,22.52,22.56,36600.0,22.53,22.6,22.52,22.56,36600.0
2005-06-14 11:00:00,22.57,22.6,22.52,22.53,41600.0,22.57,22.6,22.52,22.53,41600.0
2005-06-14 11:30:00,22.53,22.55,22.48,22.55,36100.0,22.53,22.55,22.48,22.55,36100.0
2005-06-14 12:00:00,22.55,22.55,22.34,22.4,35300.0,22.55,22.55,22.34,22.4,35300.0
2005-06-14 12:30:00,22.41,22.42,22.35,22.39,24500.0,22.41,22.42,22.35,22.39,24500.0
2005-06-14 13:00:00,22.39,22.45,22.26,22.39,25200.0,22.39,22.45,22.26,22.39,25200.0
2005-06-14 13:30:00,22.38,22.5,22.36,22.46,20600.0,22.38,22.5,22.36,22.46,20600.0
2005-06-14 14:00:00,22.49,22.5,22.25,22.32,36700.0,22.49,22.5,22.25,22.32,36700.0
2005-06-14 14:30:00,22.31,22.32,22.19,22.22,31600.0,22.31,22.32,22.19,22.22,31600.0
2005-06-14 15:00:00,22.22,22.26,22.2,22.23,42700.0,22.22,22.26,22.2,22.23,42700.0
2005-06-14 15:30:00,22.23,22.41,22.22,22.37,127800.0,22.23,22.41,22.22,22.37,127800.0
2005-06-15 09:30:00,22.38,22.51,22.26,22.38,28100.0,22.38,22.51,22.26,22.38,28100.0
2005-06-15 10:00:00,22.38,22.4,22.23,22.26,39100.0,22.38,22.4,22.23,22.26,39100.0
2005-06-15 10:30:00,22.25,22.29,22.03,22.15,74500.0,22.25,22.29,22.03,22.15,74500.0
2005-06-15 11:00:00,22.13,22.14,21.8,21.85,190900.0,22.13,22.14,21.8,21.85,190900.0
2005-06-15 11:30:00,21.84,21.85,21.67,21.69,138100.0,21.84,21.85,21.67,21.69,138100.0
2005-06-15 12:00:00,21.68,21.7,21.58,21.6,101400.0,21.68,21.7,21.58,21.6,101400.0
2005-06-15 12:30:00,21.6,21.73,21.58,21.71,83700.0,21.6,21.73,21.58,21.71,83700.0
2005-06-15 13:00:00,21.72,21.74,21.66,21.68,46800.0,21.72,21.74,21.66,21.68,46800.0
2005-06-15 13:30:00,21.67,21.75,21.64,21.75,60300.0,21.67,21.75,21.64,21.75,60300.0
2005-06-15 14:00:00,21.74,21.77,21.64,21.77,44700.0,21.74,21.77,21.64,21.77,44700.0
2005-06-15 14:30:00,21.77,21.85,21.7,21.81,86000.0,21.77,21.85,21.7,21.81,86000.0
2005-06-15 15:00:00,21.84,21.95,21.79,21.92,96000.0,21.84,21.95,21.79,21.92,96000.0
2005-06-15 15:30:00,21.92,22.03,21.9,21.93,114600.0,21.92,22.03,21.9,21.93,114600.0
2005-06-16 09:30:00,21.85,22.44,21.76,22.08,137900.0,21.85,22.44,21.76,22.08,137900.0
2005-06-16 10:00:00,22.1,22.25,22.05,22.18,59600.0,22.1,22.25,22.05,22.18,59600.0
2005-06-16 10:30:00,22.16,22.19,22.05,22.08,61900.0,22.16,22.19,22.05,22.08,61900.0
2005-06-16 11:00:00,22.09,22.1,22.05,22.06,48400.0,22.09,22.1,22.05,22.06,48400.0
2005-06-16 11:30:00,22.05,22.07,21.94,21.97,80000.0,22.05,22.07,21.94,21.97,80000.0
2005-06-16 12:00:00,21.95,22.0,21.91,21.93,63800.0,21.95,22.0,21.91,21.93,63800.0
2005-06-16 12:30:00,21.96,22.09,21.96,21.98,34000.0,21.96,22.09,21.96,21.98,34000.0
2005-06-16 13:00:00,21.98,22.02,21.96,22.0,39300.0,21.98,22.02,21.96,22.0,39300.0
2005-06-16 13:30:00,21.99,22.0,21.89,21.9,54200.0,21.99,22.0,21.89,21.9,54200.0
2005-06-16 14:00:00,21.91,21.92,21.76,21.83,67200.0,21.91,21.92,21.76,21.83,67200.0
2005-06-16 14:30:00,21.84,21.92,21.8,21.86,87300.0,21.84,21.92,21.8,21.86,87300.0
2005-06-16 15:00:00,21.87,21.91,21.82,21.88,49800.0,21.87,21.91,21.82,21.88,49800.0
2005-06-16 15:30:00,21.88,21.93,21.85,21.93,123600.0,21.88,21.93,21.85,21.93,123600.0
2005-06-17 09:30:00,21.76,22.06,21.59,21.59,546900.0,21.76,22.06,21.59,21.59,546900.0
2005-06-17 10:00:00,21.58,21.65,21.3,21.35,194600.0,21.58,21.65,21.3,21.35,194600.0
2005-06-17 10:30:00,21.36,21.46,21.33,21.44,84600.0,21.36,21.46,21.33,21.44,84600.0
2005-06-17 11:00:00,21.44,21.52,21.41,21.5,37200.0,21.44,21.52,21.41,21.5,37200.0
2005-06-17 11:30:00,21.48,21.52,21.43,21.46,44900.0,21.48,21.52,21.43,21.46,44900.0
2005-06-17 12:00:00,21.46,21.48,21.41,21.44,75100.0,21.46,21.48,21.41,21.44,75100.0
2005-06-17 12:30:00,21.44,21.46,21.35,21.42,64600.0,21.44,21.46,21.35,21.42,64600.0
2005-06-17 13:00:00,21.42,21.46,21.39,21.44,96100.0,21.42,21.46,21.39,21.44,96100.0
2005-06-17 13:30:00,21.44,21.62,21.41,21.52,103600.0,21.44,21.62,21.41,21.52,103600.0
2005-06-17 14:00:00,21.51,21.54,21.43,21.43,72500.0,21.51,21.54,21.43,21.43,72500.0
2005-06-17 14:30:00,21.43,21.48,21.43,21.46,46400.0,21.43,21.48,21.43,21.46,46400.0
2005-06-17 15:00:00,21.45,21.5,21.44,21.48,66200.0,21.45,21.5,21.44,21.48,66200.0
2005-06-17 15:30:00,21.48,21.54,21.43,21.5,189000.0,21.48,21.54,21.43,21.5,189000.0
2005-06-20 09:30:00,21.27,21.63,21.27,21.62,128200.0,21.27,21.63,21.27,21.62,128200.0
2005-06-20 10:00:00,21.62,21.75,21.39,21.75,175600.0,21.62,21.75,21.39,21.75,175600.0
2005-06-20 10:30:00,21.75,21.75,21.58,21.73,96900.0,21.75,21.75,21.58,21.73,96900.0
2005-06-20 11:00:00,21.74,21.95,21.73,21.82,102000.0,21.74,21.95,21.73,21.82,102000.0
2005-06-20 11:30:00,21.82,22.07,21.79,22.07,130500.0,21.82,22.07,21.79,22.07,130500.0
2005-06-20 12:00:00,22.02,22.22,22.0,22.14,121100.0,22.02,22.22,22.0,22.14,121100.0
2005-06-20 12:30:00,22.15,22.19,22.09,22.16,89800.0,22.15,22.19,22.09,22.16,89800.0
2005-06-20 13:00:00,22.16,22.17,22.1,22.11,39200.0,22.16,22.17,22.1,22.11,39200.0
2005-06-20 13:30:00,22.11,22.11,22.0,22.07,49300.0,22.11,22.11,22.0,22.07,49300.0
2005-06-20 14:00:00,22.07,22.11,21.9,22.07,66900.0,22.07,22.11,21.9,22.07,66900.0
2005-06-20 14:30:00,22.06,22.1,22.01,22.01,20100.0,22.06,22.1,22.01,22.01,20100.0
2005-06-20 15:00:00,22.02,22.08,21.87,21.91,57100.0,22.02,22.08,21.87,21.91,57100.0
2005-06-20 15:30:00,21.9,21.92,21.73,21.82,144400.0,21.9,21.92,21.73,21.82,144400.0
2005-06-21 09:30:00,21.71,22.06,21.57,21.65,106700.0,21.71,22.06,21.57,21.65,106700.0
2005-06-21 10:00:00,21.65,21.88,21.57,21.69,128800.0,21.65,21.88,21.57,21.69,128800.0
2005-06-21 10:30:00,21.7,21.81,21.7,21.75,100400.0,21.7,21.81,21.7,21.75,100400.0
2005-06-21 11:00:00,21.74,21.86,21.72,21.74,83700.0,21.74,21.86,21.72,21.74,83700.0
2005-06-21 11:30:00,21.74,21.84,21.72,21.78,42000.0,21.74,21.84,21.72,21.78,42000.0
2005-06-21 12:00:00,21.78,21.86,21.77,21.81,30400.0,21.78,21.86,21.77,21.81,30400.0
2005-06-21 12:30:00,21.81,21.82,21.76,21.77,42800.0,21.81,21.82,21.76,21.77,42800.0
2005-06-21 13:00:00,21.77,21.8,21.75,21.8,37600.0,21.77,21.8,21.75,21.8,37600.0
2005-06-21 13:30:00,21.78,21.83,21.76,21.8,27500.0,21.78,21.83,21.76,21.8,27500.0
2005-06-21 14:00:00,21.8,21.89,21.75,21.88,36400.0,21.8,21.89,21.75,21.88,36400.0
2005-06-21 14:30:00,21.86,21.99,21.84,21.91,33100.0,21.86,21.99,21.84,21.91,33100.0
2005-06-21 15:00:00,21.92,21.92,21.79,21.88,45600.0,21.92,21.92,21.79,21.88,45600.0
2005-06-21 15:30:00,21.88,21.98,21.81,21.9,166900.0,21.88,21.98,21.81,21.9,166900.0
2005-06-22 09:30:00,21.93,21.96,21.74,21.85,62100.0,21.93,21.96,21.74,21.85,62100.0
2005-06-22 10:00:00,21.81,21.87,21.74,21.84,52200.0,21.81,21.87,21.74,21.84,52200.0
2005-06-22 10:30:00,21.84,22.0,21.69,21.8,99300.0,21.84,22.0,21.69,21.8,99300.0
2005-06-22 11:00:00,21.79,21.93,21.66,21.89,51500.0,21.79,21.93,21.66,21.89,51500.0
2005-06-22 11:30:00,21.92,21.95,21.86,21.88,39500.0,21.92,21.95,21.86,21.88,39500.0
2005-06-22 12:00:00,21.88,21.94,21.86,21.9,55400.0,21.88,21.94,21.86,21.9,55400.0
2005-06-22 12:30:00,21.87,21.99,21.87,21.94,18100.0,21.87,21.99,21.87,21.94,18100.0
2005-06-22 13:00:00,21.97,22.09,21.96,22.08,60800.0,21.97,22.09,21.96,22.08,60800.0
2005-06-22 13:30:00,22.09,22.13,22.06,22.07,35300.0,22.09,22.13,22.06,22.07,35300.0
2005-06-22 14:00:00,22.06,22.09,21.98,22.08,20800.0,22.06,22.09,21.98,22.08,20800.0
2005-06-22 14:30:00,22.08,22.08,21.94,22.0,31800.0,22.08,22.08,21.94,22.0,31800.0
2005-06-22 15:00:00,22.01,22.01,21.91,21.92,312100.0,22.01,22.01,21.91,21.92,312100.0
2005-06-22 15:30:00,21.92,21.96,21.83,21.89,71400.0,21.92,21.96,21.83,21.89,71400.0
2005-06-23 09:30:00,21.7,22.15,21.69,21.79,110100.0,21.7,22.15,21.69,21.79,110100.0
2005-06-23 10:00:00,21.83,21.84,21.64,21.67,72200.0,21.83,21.84,21.64,21.67,72200.0
2005-06-23 10:30:00,21.67,21.68,21.52,21.54,50400.0,21.67,21.68,21.52,21.54,50400.0
2005-06-23 11:00:00,21.57,21.67,21.53,21.65,26200.0,21.57,21.67,21.53,21.65,26200.0
2005-06-23 11:30:00,21.66,21.78,21.65,21.65,39700.0,21.66,21.78,21.65,21.65,39700.0
2005-06-23 12:00:00,21.63,21.63,21.53,21.53,36100.0,21.63,21.63,21.53,21.53,36100.0
2005-06-23 12:30:00,21.54,21.57,21.44,21.48,48800.0,21.54,21.57,21.44,21.48,48800.0
2005-06-23 13:00:00,21.47,21.5,21.35,21.39,72400.0,21.47,21.5,21.35,21.39,72400.0
2005-06-23 13:30:00,21.4,21.43,21.29,21.32,77300.0,21.4,21.43,21.29,21.32,77300.0
2005-06-23 14:00:00,21.32,21.39,21.29,21.31,132000.0,21.32,21.39,21.29,21.31,132000.0
2005-06-23 14:30:00,21.32,21.37,21.15,21.25,191000.0,21.32,21.37,21.15,21.25,191000.0
2005-06-23 15:00:00,21.25,21.25,20.98,21.04,177900.0,21.25,21.25,20.98,21.04,177900.0
2005-06-23 15:30:00,21.04,21.2,20.9,21.17,231100.0,21.04,21.2,20.9,21.17,231100.0
2005-06-24 09:30:00,21.1,21.19,20.83,20.85,198200.0,21.1,21.19,20.83,20.85,198200.0
2005-06-24 10:00:00,20.85,20.87,20.6,20.63,192100.0,20.85,20.87,20.6,20.63,192100.0
2005-06-24 10:30:00,20.63,20.64,20.43,20.46,208800.0,20.63,20.64,20.43,20.46,208800.0
2005-06-24 11:00:00,20.47,20.51,20.41,20.51,152600.0,20.47,20.51,20.41,20.51,152600.0
2005-06-24 11:30:00,20.51,20.59,20.49,20.49,89300.0,20.51,20.59,20.49,20.49,89300.0
2005-06-24 12:00:00,20.49,20.54,20.45,20.48,72300.0,20.49,20.54,20.45,20.48,72300.0
2005-06-24 12:30:00,20.47,20.5,20.43,20.43,34100.0,20.47,20.5,20.43,20.43,34100.0
2005-06-24 13:00:00,20.45,20.45,20.34,20.35,65600.0,20.45,20.45,20.34,20.35,65600.0
2005-06-24 13:30:00,20.36,20.4,20.21,20.24,80400.0,20.36,20.4,20.21,20.24,80400.0
2005-06-24 14:00:00,20.23,20.26,20.17,20.24,87100.0,20.23,20.26,20.17,20.24,87100.0
2005-06-24 14:30:00,20.23,20.25,20.19,20.24,74000.0,20.23,20.25,20.19,20.24,74000.0
2005-06-24 15:00:00,20.24,20.35,20.18,20.33,115100.0,20.24,20.35,20.18,20.33,115100.0
2005-06-24 15:30:00,20.34,20.34,20.16,20.23,262500.0,20.34,20.34,20.16,20.23,262500.0
2005-06-27 09:30:00,19.95,20.0,19.8,19.83,255000.0,19.95,20.0,19.8,19.83,255000.0
2005-06-27 10:00:00,19.84,19.85,19.76,19.8,184000.0,19.84,19.85,19.76,19.8,184000.0
2005-06-27 10:30:00,19.79,19.99,19.76,19.91,231200.0,19.79,19.99,19.76,19.91,231200.0
2005-06-27 11:00:00,19.91,20.0,19.9,19.99,112000.0,19.91,20.0,19.9,19.99,112000.0
2005-06-27 11:30:00,19.97,19.99,19.9,19.98,33400.0,19.97,19.99,19.9,19.98,33400.0
2005-06-27 12:00:00,19.98,19.98,19.87,19.88,68000.0,19.98,19.98,19.87,19.88,68000.0
2005-06-27 12:30:00,19.9,19.91,19.84,19.86,73400.0,19.9,19.91,19.84,19.86,73400.0
2005-06-27 13:00:00,19.86,19.9,19.82,19.87,86500.0,19.86,19.9,19.82,19.87,86500.0
2005-06-27 13:30:00,19.88,19.94,19.81,19.82,119300.0,19.88,19.94,19.81,19.82,119300.0
2005-06-27 14:00:00,19.83,19.9,19.8,19.88,67700.0,19.83,19.9,19.8,19.88,67700.0
2005-06-27 14:30:00,19.88,19.91,19.82,19.83,67400.0,19.88,19.91,19.82,19.83,67400.0
2005-06-27 15:00:00,19.83,19.94,19.82,19.9,130000.0,19.83,19.94,19.82,19.9,130000.0
2005-06-27 15:30:00,19.89,19.91,19.76,19.83,156600.0,19.89,19.91,19.76,19.83,156600.0
2005-06-28 09:30:00,19.95,20.53,19.95,20.39,238400.0,19.95,20.53,19.95,20.39,238400.0
2005-06-28 10:00:00,20.44,20.51,20.41,20.43,240200.0,20.44,20.51,20.41,20.43,240200.0
2005-06-28 10:30:00,20.43,20.53,20.27,20.44,194900.0,20.43,20.53,20.27,20.44,194900.0
2005-06-28 11:00:00,20.44,20.5,20.4,20.48,86000.0,20.44,20.5,20.4,20.48,86000.0
2005-06-28 11:30:00,20.48,20.5,20.42,20.44,83000.0,20.48,20.5,20.42,20.44,83000.0
2005-06-28 12:00:00,20.44,20.46,20.42,20.45,41500.0,20.44,20.46,20.42,20.45,41500.0
2005-06-28 12:30:00,20.45,20.5,20.41,20.48,31700.0,20.45,20.5,20.41,20.48,31700.0
2005-06-28 13:00:00,20.47,20.59,20.44,20.58,162400.0,20.47,20.59,20.44,20.58,162400.0
2005-06-28 13:30:00,20.57,20.6,20.5,20.54,75900.0,20.57,20.6,20.5,20.54,75900.0
2005-06-28 14:00:00,20.55,20.55,20.46,20.5,93000.0,20.55,20.55,20.46,20.5,93000.0
2005-06-28 14:30:00,20.5,20.76,20.49,20.65,134700.0,20.5,20.76,20.49,20.65,134700.0
2005-06-28 15:00:00,20.65,20.74,20.53,20.63,101100.0,20.65,20.74,20.53,20.63,101100.0
2005-06-28 15:30:00,20.62,20.71,20.61,20.67,266200.0,20.62,20.71,20.61,20.67,266200.0
2005-06-29 09:30:00,20.84,20.88,20.63,20.85,212000.0,20.84,20.88,20.63,20.85,212000.0
2005-06-29 10:00:00,20.86,20.97,20.82,20.94,160400.0,20.86,20.97,20.82,20.94,160400.0
2005-06-29 10:30:00,20.95,21.25,20.95,21.18,186900.0,20.95,21.25,20.95,21.18,186900.0
2005-06-29 11:00:00,21.18,21.25,21.14,21.15,158500.0,21.18,21.25,21.14,21.15,158500.0
2005-06-29 11:30:00,21.15,21.22,21.11,21.13,67900.0,21.15,21.22,21.11,21.13,67900.0
2005-06-29 12:00:00,21.13,21.14,20.95,21.0,89100.0,21.13,21.14,20.95,21.0,89100.0
2005-06-29 12:30:00,21.0,21.02,20.92,20.98,145700.0,21.0,21.02,20.92,20.98,145700.0
2005-06-29 13:00:00,20.98,20.98,20.87,20.94,30800.0,20.98,20.98,20.87,20.94,30800.0
2005-06-29 13:30:00,20.95,20.95,20.89,20.94,25800.0,20.95,20.95,20.89,20.94,25800.0
2005-06-29 14:00:00,20.94,21.01,20.91,20.96,110100.0,20.94,21.01,20.91,20.96,110100.0
2005-06-29 14:30:00,20.97,20.99,20.82,20.9,119200.0,20.97,20.99,20.82,20.9,119200.0
2005-06-29 15:00:00,20.89,20.98,20.88,20.92,48200.0,20.89,20.98,20.88,20.92,48200.0
2005-06-29 15:30:00,20.93,21.01,20.91,20.96,225100.0,20.93,21.01,20.91,20.96,225100.0
2005-06-30 09:30:00,21.0,21.18,20.79,20.87,89800.0,21.0,21.18,20.79,20.87,89800.0
2005-06-30 10:00:00,20.85,20.88,20.74,20.84,44800.0,20.85,20.88,20.74,20.84,44800.0
2005-06-30 10:30:00,20.85,20.86,20.81,20.85,59500.0,20.85,20.86,20.81,20.85,59500.0
2005-06-30 11:00:00,20.85,20.85,20.67,20.67,119200.0,20.85,20.85,20.67,20.67,119200.0
2005-06-30 11:30:00,20.68,20.71,20.6,20.63,114200.0,20.68,20.71,20.6,20.63,114200.0
2005-06-30 12:00:00,20.63,20.71,20.6,20.64,92000.0,20.63,20.71,20.6,20.64,92000.0
2005-06-30 12:30:00,20.64,20.65,20.6,20.6,60400.0,20.64,20.65,20.6,20.6,60400.0
2005-06-30 13:00:00,20.62,20.7,20.61,20.69,33500.0,20.62,20.7,20.61,20.69,33500.0
2005-06-30 13:30:00,20.69,21.03,20.69,21.02,66800.0,20.69,21.03,20.69,21.02,66800.0
2005-06-30 14:00:00,21.0,21.01,20.83,20.87,62600.0,21.0,21.01,20.83,20.87,62600.0
2005-06-30 14:30:00,20.88,20.88,20.71,20.72,87400.0,20.88,20.88,20.71,20.72,87400.0
2005-06-30 15:00:00,20.72,20.72,20.61,20.62,307800.0,20.72,20.72,20.61,20.62,307800.0
2005-06-30 15:30:00,20.62,20.63,20.39,20.44,239700.0,20.62,20.63,20.39,20.44,239700.0
2005-07-01 09:30:00,20.51,20.58,20.21,20.3,114100.0,20.51,20.58,20.21,20.3,114100.0
2005-07-01 10:00:00,20.3,20.34,20.24,20.3,55800.0,20.3,20.34,20.24,20.3,55800.0
2005-07-01 10:30:00,20.3,20.3,20.03,20.14,74900.0,20.3,20.3,20.03,20.14,74900.0
2005-07-01 11:00:00,20.14,20.18,20.11,20.13,42400.0,20.14,20.18,20.11,20.13,42400.0
2005-07-01 11:30:00,20.14,20.2,20.12,20.15,30700.0,20.14,20.2,20.12,20.15,30700.0
2005-07-01 12:00:00,20.15,20.24,20.15,20.23,16100.0,20.15,20.24,20.15,20.23,16100.0
2005-07-01 12:30:00,20.23,20.23,20.08,20.09,23400.0,20.23,20.23,20.08,20.09,23400.0
2005-07-01 13:00:00,20.09,20.1,20.06,20.1,18400.0,20.09,20.1,20.06,20.1,18400.0
2005-07-01 13:30:00,20.08,20.11,20.06,20.09,21400.0,20.08,20.11,20.06,20.09,21400.0
2005-07-01 14:00:00,20.08,20.15,20.08,20.14,29700.0,20.08,20.15,20.08,20.14,29700.0
2005-07-01 14:30:00,20.13,20.18,20.13,20.18,29000.0,20.13,20.18,20.13,20.18,29000.0
2005-07-01 15:00:00,20.17,20.3,20.12,20.21,77400.0,20.17,20.3,20.12,20.21,77400.0
2005-07-01 15:30:00,20.21,20.33,20.21,20.33,108000.0,20.21,20.33,20.21,20.33,108000.0
2005-07-05 09:30:00,20.15,20.4,20.09,20.11,76300.0,20.15,20.4,20.09,20.11,76300.0
2005-07-05 10:00:00,20.11,20.3,20.1,20.22,58900.0,20.11,20.3,20.1,20.22,58900.0
2005-07-05 10:30:00,20.23,20.29,20.17,20.19,50100.0,20.23,20.29,20.17,20.19,50100.0
2005-07-05 11:00:00,20.18,20.29,20.14,20.28,47300.0,20.18,20.29,20.14,20.28,47300.0
2005-07-05 11:30:00,20.29,20.3,20.21,20.23,37000.0,20.29,20.3,20.21,20.23,37000.0
2005-07-05 12:00:00,20.23,20.35,20.22,20.32,37300.0,20.23,20.35,20.22,20.32,37300.0
2005-07-05 12:30:00,20.32,20.38,20.25,20.25,25300.0,20.32,20.38,20.25,20.25,25300.0
2005-07-05 13:00:00,20.26,20.27,20.08,20.09,55700.0,20.26,20.27,20.08,20.09,55700.0
2005-07-05 13:30:00,20.08,20.12,20.05,20.07,51400.0,20.08,20.12,20.05,20.07,51400.0
2005-07-05 14:00:00,20.06,20.08,19.92,19.94,100900.0,20.06,20.08,19.92,19.94,100900.0
2005-07-05 14:30:00,19.94,20.08,19.94,19.98,58700.0,19.94,20.08,19.94,19.98,58700.0
2005-07-05 15:00:00,19.98,20.04,19.95,19.99,79500.0,19.98,20.04,19.95,19.99,79500.0
2005-07-05 15:30:00,19.99,20.17,19.98,20.1,118700.0,19.99,20.17,19.98,20.1,118700.0
2005-07-06 09:30:00,20.03,20.23,19.84,20.14,142300.0,20.03,20.23,19.84,20.14,142300.0
2005-07-06 10:00:00,20.14,20.45,20.14,20.38,199400.0,20.14,20.45,20.14,20.38,199400.0
2005-07-06 10:30:00,20.4,20.45,20.25,20.4,81900.0,20.4,20.45,20.25,20.4,81900.0
2005-07-06 11:00:00,20.4,20.4,20.27,20.27,47600.0,20.4,20.4,20.27,20.27,47600.0
2005-07-06 11:30:00,20.27,20.31,20.27,20.3,46700.0,20.27,20.31,20.27,20.3,46700.0
2005-07-06 12:00:00,20.3,20.32,20.24,20.25,25000.0,20.3,20.32,20.24,20.25,25000.0
2005-07-06 12:30:00,20.25,20.25,20.15,20.15,19800.0,20.25,20.25,20.15,20.15,19800.0
2005-07-06 13:00:00,20.13,20.2,20.13,20.19,16400.0,20.13,20.2,20.13,20.19,16400.0
2005-07-06 13:30:00,20.19,20.27,20.16,20.18,32700.0,20.19,20.27,20.16,20.18,32700.0
2005-07-06 14:00:00,20.19,20.25,20.16,20.2,46600.0,20.19,20.25,20.16,20.2,46600.0
2005-07-06 14:30:00,20.21,20.22,20.13,20.14,194200.0,20.21,20.22,20.13,20.14,194200.0
2005-07-06 15:00:00,20.12,20.14,20.09,20.11,43000.0,20.12,20.14,20.09,20.11,43000.0
2005-07-06 15:30:00,20.1,20.14,20.0,20.03,103200.0,20.1,20.14,20.0,20.03,103200.0
2005-07-07 09:30:00,19.5,19.95,19.45,19.83,476700.0,19.5,19.95,19.45,19.83,476700.0
2005-07-07 10:00:00,19.83,19.95,19.73,19.84,76300.0,19.83,19.95,19.73,19.84,76300.0
2005-07-07 10:30:00,19.85,19.88,19.67,19.77,124000.0,19.85,19.88,19.67,19.77,124000.0
2005-07-07 11:00:00,19.72,19.9,19.71,19.9,105500.0,19.72,19.9,19.71,19.9,105500.0
2005-07-07 11:30:00,19.92,20.1,19.88,20.05,117100.0,19.92,20.1,19.88,20.05,117100.0
2005-07-07 12:00:00,20.09,20.17,20.01,20.07,63700.0,20.09,20.17,20.01,20.07,63700.0
2005-07-07 12:30:00,20.07,20.09,19.95,19.96,43000.0,20.07,20.09,19.95,19.96,43000.0
2005-07-07 13:00:00,19.98,20.09,19.97,20.09,42000.0,19.98,20.09,19.97,20.09,42000.0
2005-07-07 13:30:00,20.09,20.19,20.07,20.13,48600.0,20.09,20.19,20.07,20.13,48600.0
2005-07-07 14:00:00,20.13,20.14,20.05,20.1,93500.0,20.13,20.14,20.05,20.1,93500.0
2005-07-07 14:30:00,20.1,20.1,19.97,20.04,40400.0,20.1,20.1,19.97,20.04,40400.0
2005-07-07 15:00:00,20.04,20.14,19.98,20.03,39300.0,20.04,20.14,19.98,20.03,39300.0
2005-07-07 15:30:00,20.03,20.14,20.02,20.07,221400.0,20.03,20.14,20.02,20.07,221400.0
2005-07-08 09:30:00,20.05,20.23,20.02,20.21,91700.0,20.05,20.23,20.02,20.21,91700.0
2005-07-08 10:00:00,20.21,20.22,20.11,20.13,43100.0,20.21,20.22,20.11,20.13,43100.0
2005-07-08 10:30:00,20.14,20.2,20.13,20.18,27100.0,20.14,20.2,20.13,20.18,27100.0
2005-07-08 11:00:00,20.18,20.19,20.1,20.13,31600.0,20.18,20.19,20.1,20.13,31600.0
2005-07-08 11:30:00,20.13,20.14,20.03,20.06,44100.0,20.13,20.14,20.03,20.06,44100.0
2005-07-08 12:00:00,20.06,20.17,20.02,20.15,49700.0,20.06,20.17,20.02,20.15,49700.0
2005-07-08 12:30:00,20.16,20.35,20.16,20.34,70000.0,20.16,20.35,20.16,20.34,70000.0
2005-07-08 13:00:00,20.32,20.45,20.27,20.36,69200.0,20.32,20.45,20.27,20.36,69200.0
2005-07-08 13:30:00,20.36,20.39,20.36,20.37,26000.0,20.36,20.39,20.36,20.37,26000.0
2005-07-08 14:00:00,20.38,20.45,20.38,20.4,41800.0,20.38,20.45,20.38,20.4,41800.0
2005-07-08 14:30:00,20.42,20.45,20.42,20.45,35200.0,20.42,20.45,20.42,20.45,35200.0
2005-07-08 15:00:00,20.45,20.72,20.4,20.66,185700.0,20.45,20.72,20.4,20.66,185700.0
2005-07-08 15:30:00,20.66,20.72,20.53,20.66,190000.0,20.66,20.72,20.53,20.66,190000.0
2005-07-11 09:30:00,20.75,20.98,20.67,20.74,114200.0,20.75,20.98,20.67,20.74,114200.0
2005-07-11 10:00:00,20.73,20.78,20.53,20.59,105600.0,20.73,20.78,20.53,20.59,105600.0
2005-07-11 10:30:00,20.57,20.68,20.56,20.62,44400.0,20.57,20.68,20.56,20.62,44400.0
2005-07-11 11:00:00,20.61,20.75,20.61,20.7,63200.0,20.61,20.75,20.61,20.7,63200.0
2005-07-11 11:30:00,20.69,20.7,20.63,20.64,46600.0,20.69,20.7,20.63,20.64,46600.0
2005-07-11 12:00:00,20.63,20.68,20.55,20.63,105800.0,20.63,20.68,20.55,20.63,105800.0
2005-07-11 12:30:00,20.63,20.69,20.59,20.59,104400.0,20.63,20.69,20.59,20.59,104400.0
2005-07-11 13:00:00,20.6,20.67,20.55,20.66,106300.0,20.6,20.67,20.55,20.66,106300.0
2005-07-11 13:30:00,20.68,20.69,20.65,20.69,32000.0,20.68,20.69,20.65,20.69,32000.0
2005-07-11 14:00:00,20.68,20.7,20.66,20.7,39400.0,20.68,20.7,20.66,20.7,39400.0
2005-07-11 14:30:00,20.7,20.75,20.7,20.73,35300.0,20.7,20.75,20.7,20.73,35300.0
2005-07-11 15:00:00,20.72,20.74,20.6,20.67,63100.0,20.72,20.74,20.6,20.67,63100.0
2005-07-11 15:30:00,20.67,20.74,20.66,20.71,107200.0,20.67,20.74,20.66,20.71,107200.0
2005-07-12 09:30:00,20.51,20.65,20.4,20.5,104900.0,20.51,20.65,20.4,20.5,104900.0
2005-07-12 10:00:00,20.5,20.51,20.37,20.41,81500.0,20.5,20.51,20.37,20.41,81500.0
2005-07-12 10:30:00,20.4,20.46,20.33,20.36,54900.0,20.4,20.46,20.33,20.36,54900.0
2005-07-12 11:00:00,20.36,20.37,20.23,20.23,50000.0,20.36,20.37,20.23,20.23,50000.0
2005-07-12 11:30:00,20.25,20.27,20.2,20.23,204100.0,20.25,20.27,20.2,20.23,204100.0
2005-07-12 12:00:00,20.23,20.26,20.2,20.22,302100.0,20.23,20.26,20.2,20.22,302100.0
2005-07-12 12:30:00,20.22,20.23,20.08,20.12,109800.0,20.22,20.23,20.08,20.12,109800.0
2005-07-12 13:00:00,20.1,20.2,20.1,20.14,46500.0,20.1,20.2,20.1,20.14,46500.0
2005-07-12 13:30:00,20.14,20.15,20.1,20.14,103300.0,20.14,20.15,20.1,20.14,103300.0
2005-07-12 14:00:00,20.13,20.21,20.06,20.15,287800.0,20.13,20.21,20.06,20.15,287800.0
2005-07-12 14:30:00,20.16,20.25,20.11,20.18,142800.0,20.16,20.25,20.11,20.18,142800.0
2005-07-12 15:00:00,20.18,20.21,20.12,20.17,103200.0,20.18,20.21,20.12,20.17,103200.0
2005-07-12 15:30:00,20.16,20.28,20.15,20.25,222400.0,20.16,20.28,20.15,20.25,222400.0
2005-07-13 09:30:00,20.33,20.55,20.2,20.52,143500.0,20.33,20.55,20.2,20.52,143500.0
2005-07-13 10:00:00,20.52,20.71,20.52,20.71,222800.0,20.52,20.71,20.52,20.71,222800.0
2005-07-13 10:30:00,20.7,21.09,20.69,21.02,370700.0,20.7,21.09,20.69,21.02,370700.0
2005-07-13 11:00:00,21.02,21.11,20.77,20.95,173300.0,21.02,21.11,20.77,20.95,173300.0
2005-07-13 11:30:00,20.95,21.11,20.95,21.03,138400.0,20.95,21.11,20.95,21.03,138400.0
2005-07-13 12:00:00,21.03,21.2,20.95,21.04,167200.0,21.03,21.2,20.95,21.04,167200.0
2005-07-13 12:30:00,21.04,21.12,20.96,20.99,45000.0,21.04,21.12,20.96,20.99,45000.0
2005-07-13 13:00:00,20.98,21.08,20.93,21.0,141300.0,20.98,21.08,20.93,21.0,141300.0
2005-07-13 13:30:00,21.02,21.06,21.0,21.02,220200.0,21.02,21.06,21.0,21.02,220200.0
2005-07-13 14:00:00,21.03,21.1,21.02,21.1,127500.0,21.03,21.1,21.02,21.1,127500.0
2005-07-13 14:30:00,21.1,21.19,21.07,21.19,80700.0,21.1,21.19,21.07,21.19,80700.0
2005-07-13 15:00:00,21.19,21.32,21.09,21.29,185000.0,21.19,21.32,21.09,21.29,185000.0
2005-07-13 15:30:00,21.3,21.31,21.1,21.21,410600.0,21.3,21.31,21.1,21.21,410600.0
2005-07-14 09:30:00,21.46,21.86,21.25,21.71,339900.0,21.46,21.86,21.25,21.71,339900.0
2005-07-14 10:00:00,21.7,21.8,21.52,21.56,135500.0,21.7,21.8,21.52,21.56,135500.0
2005-07-14 10:30:00,21.56,21.91,21.36,21.78,320100.0,21.56,21.91,21.36,21.78,320100.0
2005-07-14 11:00:00,21.78,22.21,21.77,21.79,562200.0,21.78,22.21,21.77,21.79,562200.0
2005-07-14 11:30:00,21.8,21.98,21.78,21.83,411300.0,21.8,21.98,21.78,21.83,411300.0
2005-07-14 12:00:00,21.83,22.08,21.83,22.06,145900.0,21.83,22.08,21.83,22.06,145900.0
2005-07-14 12:30:00,22.07,22.19,22.06,22.17,84300.0,22.07,22.19,22.06,22.17,84300.0
2005-07-14 13:00:00,22.17,22.29,22.17,22.26,137300.0,22.17,22.29,22.17,22.26,137300.0
2005-07-14 13:30:00,22.28,22.3,22.22,22.24,92600.0,22.28,22.3,22.22,22.24,92600.0
2005-07-14 14:00:00,22.22,22.24,21.99,22.0,104800.0,22.22,22.24,21.99,22.0,104800.0
2005-07-14 14:30:00,22.01,22.08,21.95,21.95,79100.0,22.01,22.08,21.95,21.95,79100.0
2005-07-14 15:00:00,21.95,22.02,21.94,21.99,149100.0,21.95,22.02,21.94,21.99,149100.0
2005-07-14 15:30:00,22.0,22.1,21.9,22.01,274800.0,22.0,22.1,21.9,22.01,274800.0
2005-07-15 09:30:00,21.94,22.06,21.61,21.73,110400.0,21.94,22.06,21.61,21.73,110400.0
2005-07-15 10:00:00,21.75,21.76,21.61,21.68,65300.0,21.75,21.76,21.61,21.68,65300.0
2005-07-15 10:30:00,21.68,21.73,21.55,21.57,82200.0,21.68,21.73,21.55,21.57,82200.0
2005-07-15 11:00:00,21.57,21.92,21.55,21.87,85800.0,21.57,21.92,21.55,21.87,85800.0
2005-07-15 11:30:00,21.85,21.86,21.72,21.76,31500.0,21.85,21.86,21.72,21.76,31500.0
2005-07-15 12:00:00,21.75,21.78,21.72,21.75,17400.0,21.75,21.78,21.72,21.75,17400.0
2005-07-15 12:30:00,21.77,21.8,21.72,21.8,25000.0,21.77,21.8,21.72,21.8,25000.0
2005-07-15 13:00:00,21.79,21.81,21.7,21.77,33700.0,21.79,21.81,21.7,21.77,33700.0
2005-07-15 13:30:00,21.77,21.84,21.77,21.84,17400.0,21.77,21.84,21.77,21.84,17400.0
2005-07-15 14:00:00,21.83,21.89,21.74,21.88,27300.0,21.83,21.89,21.74,21.88,27300.0
2005-07-15 14:30:00,21.87,21.98,21.86,21.97,38400.0,21.87,21.98,21.86,21.97,38400.0
2005-07-15 15:00:00,21.96,21.97,21.88,21.92,25500.0,21.96,21.97,21.88,21.92,25500.0
2005-07-15 15:30:00,21.92,21.95,21.8,21.84,92300.0,21.92,21.95,21.8,21.84,92300.0
2005-07-18 09:30:00,21.79,22.24,21.79,22.0,92900.0,21.79,22.24,21.79,22.0,92900.0
2005-07-18 10:00:00,22.0,22.17,21.84,22.12,68900.0,22.0,22.17,21.84,22.12,68900.0
2005-07-18 10:30:00,22.12,22.24,22.08,22.2,89900.0,22.12,22.24,22.08,22.2,89900.0
2005-07-18 11:00:00,22.18,22.24,22.13,22.2,53000.0,22.18,22.24,22.13,22.2,53000.0
2005-07-18 11:30:00,22.21,22.3,22.17,22.22,89900.0,22.21,22.3,22.17,22.22,89900.0
2005-07-18 12:00:00,22.24,22.24,22.07,22.16,62200.0,22.24,22.24,22.07,22.16,62200.0
2005-07-18 12:30:00,22.17,22.26,22.17,22.25,33700.0,22.17,22.26,22.17,22.25,33700.0
2005-07-18 13:00:00,22.23,22.23,22.1,22.14,32000.0,22.23,22.23,22.1,22.14,32000.0
2005-07-18 13:30:00,22.14,22.29,22.11,22.18,39500.0,22.14,22.29,22.11,22.18,39500.0
2005-07-18 14:00:00,22.18,22.18,22.06,22.13,30200.0,22.18,22.18,22.06,22.13,30200.0
2005-07-18 14:30:00,22.14,22.15,22.07,22.15,76700.0,22.14,22.15,22.07,22.15,76700.0
2005-07-18 15:00:00,22.15,22.22,22.15,22.16,43000.0,22.15,22.22,22.15,22.16,43000.0
2005-07-18 15:30:00,22.15,22.16,21.97,21.97,118600.0,22.15,22.16,21.97,21.97,118600.0
2005-07-19 09:30:00,22.07,22.18,21.82,21.85,226900.0,22.07,22.18,21.82,21.85,226900.0
2005-07-19 10:00:00,21.85,22.25,21.85,22.2,122100.0,21.85,22.25,21.85,22.2,122100.0
2005-07-19 10:30:00,22.2,22.21,22.05,22.1,111000.0,22.2,22.21,22.05,22.1,111000.0
2005-07-19 11:00:00,22.09,22.14,22.03,22.11,41400.0,22.09,22.14,22.03,22.11,41400.0
2005-07-19 11:30:00,22.13,22.18,22.05,22.18,61400.0,22.13,22.18,22.05,22.18,61400.0
2005-07-19 12:00:00,22.17,22.52,22.16,22.49,206600.0,22.17,22.52,22.16,22.49,206600.0
2005-07-19 12:30:00,22.47,22.59,22.37,22.46,150300.0,22.47,22.59,22.37,22.46,150300.0
2005-07-19 13:00:00,22.45,22.53,22.44,22.51,69100.0,22.45,22.53,22.44,22.51,69100.0
2005-07-19 13:30:00,22.51,22.62,22.5,22.57,189700.0,22.51,22.62,22.5,22.57,189700.0
2005-07-19 14:00:00,22.58,22.62,22.51,22.53,62000.0,22.58,22.62,22.51,22.53,62000.0
2005-07-19 14:30:00,22.51,22.53,22.39,22.44,84000.0,22.51,22.53,22.39,22.44,84000.0
2005-07-19 15:00:00,22.44,22.46,22.36,22.39,118300.0,22.44,22.46,22.36,22.39,118300.0
2005-07-19 15:30:00,22.38,22.4,22.25,22.3,225600.0,22.38,22.4,22.25,22.3,225600.0
2005-07-20 09:30:00,22.42,22.5,22.02,22.29,206100.0,22.42,22.5,22.02,22.29,206100.0
2005-07-20 10:00:00,22.29,22.37,22.07,22.25,98900.0,22.29,22.37,22.07,22.25,98900.0
2005-07-20 10:30:00,22.25,22.48,22.2,22.26,67000.0,22.25,22.48,22.2,22.26,67000.0
2005-07-20 11:00:00,22.25,22.3,22.09,22.22,115400.0,22.25,22.3,22.09,22.22,115400.0
2005-07-20 11:30:00,22.23,22.29,22.13,22.18,67600.0,22.23,22.29,22.13,22.18,67600.0
2005-07-20 12:00:00,22.17,22.18,22.0,22.13,85100.0,22.17,22.18,22.0,22.13,85100.0
2005-07-20 12:30:00,22.15,22.17,22.05,22.08,87300.0,22.15,22.17,22.05,22.08,87300.0
2005-07-20 13:00:00,22.09,22.27,22.08,22.19,81500.0,22.09,22.27,22.08,22.19,81500.0
2005-07-20 13:30:00,22.25,22.47,22.21,22.44,81300.0,22.25,22.47,22.21,22.44,81300.0
2005-07-20 14:00:00,22.44,22.49,22.27,22.43,46500.0,22.44,22.49,22.27,22.43,46500.0
2005-07-20 14:30:00,22.44,22.47,22.36,22.39,36600.0,22.44,22.47,22.36,22.39,36600.0
2005-07-20 15:00:00,22.39,22.51,22.36,22.36,98800.0,22.39,22.51,22.36,22.36,98800.0
2005-07-20 15:30:00,22.38,22.85,22.36,22.79,273800.0,22.38,22.85,22.36,22.79,273800.0
2005-07-21 09:30:00,22.51,22.73,22.03,22.14,371500.0,22.51,22.73,22.03,22.14,371500.0
2005-07-21 10:00:00,22.17,22.17,21.55,21.79,403600.0,22.17,22.17,21.55,21.79,403600.0
2005-07-21 10:30:00,21.77,21.8,21.6,21.6,226300.0,21.77,21.8,21.6,21.6,226300.0
2005-07-21 11:00:00,21.63,21.72,21.56,21.6,221600.0,21.63,21.72,21.56,21.6,221600.0
2005-07-21 11:30:00,21.6,21.68,21.1,21.1,519100.0,21.6,21.68,21.1,21.1,519100.0
2005-07-21 12:00:00,21.1,21.3,20.94,21.25,562600.0,21.1,21.3,20.94,21.25,562600.0
2005-07-21 12:30:00,21.25,21.47,21.19,21.31,461700.0,21.25,21.47,21.19,21.31,461700.0
2005-07-21 13:00:00,21.31,21.42,21.25,21.33,137200.0,21.31,21.42,21.25,21.33,137200.0
2005-07-21 13:30:00,21.34,21.34,21.11,21.2,518400.0,21.34,21.34,21.11,21.2,518400.0
2005-07-21 14:00:00,21.2,21.34,21.2,21.25,143300.0,21.2,21.34,21.2,21.25,143300.0
2005-07-21 14:30:00,21.27,21.29,21.11,21.17,148000.0,21.27,21.29,21.11,21.17,148000.0
2005-07-21 15:00:00,21.16,21.17,21.04,21.09,454000.0,21.16,21.17,21.04,21.09,454000.0
2005-07-21 15:30:00,21.09,21.15,20.96,21.07,679200.0,21.09,21.15,20.96,21.07,679200.0
2005-07-22 09:30:00,21.17,21.17,20.9,20.96,213200.0,21.17,21.17,20.9,20.96,213200.0
2005-07-22 10:00:00,20.95,21.14,20.95,21.09,200100.0,20.95,21.14,20.95,21.09,200100.0
2005-07-22 10:30:00,21.09,21.12,21.0,21.08,149100.0,21.09,21.12,21.0,21.08,149100.0
2005-07-22 11:00:00,21.09,21.1,21.0,21.05,129200.0,21.09,21.1,21.0,21.05,129200.0
2005-07-22 11:30:00,21.04,21.05,20.99,21.0,93800.0,21.04,21.05,20.99,21.0,93800.0
2005-07-22 12:00:00,20.99,21.04,20.9,20.94,98100.0,20.99,21.04,20.9,20.94,98100.0
2005-07-22 12:30:00,20.96,21.03,20.9,20.91,55700.0,20.96,21.03,20.9,20.91,55700.0
2005-07-22 13:00:00,20.91,20.99,20.9,20.93,30600.0,20.91,20.99,20.9,20.93,30600.0
2005-07-22 13:30:00,20.94,20.96,20.9,20.92,40400.0,20.94,20.96,20.9,20.92,40400.0
2005-07-22 14:00:00,20.93,20.93,20.85,20.87,64700.0,20.93,20.93,20.85,20.87,64700.0
2005-07-22 14:30:00,20.87,21.03,20.87,20.92,73600.0,20.87,21.03,20.87,20.92,73600.0
2005-07-22 15:00:00,20.93,21.0,20.92,20.96,59600.0,20.93,21.0,20.92,20.96,59600.0
2005-07-22 15:30:00,20.98,21.01,20.87,20.91,130600.0,20.98,21.01,20.87,20.91,130600.0
2005-07-25 09:30:00,20.82,21.0,20.74,20.89,83300.0,20.82,21.0,20.74,20.89,83300.0
2005-07-25 10:00:00,20.87,21.0,20.87,20.95,61700.0,20.87,21.0,20.87,20.95,61700.0
2005-07-25 10:30:00,20.95,21.0,20.83,20.9,89100.0,20.95,21.0,20.83,20.9,89100.0
2005-07-25 11:00:00,20.9,20.98,20.87,20.98,43700.0,20.9,20.98,20.87,20.98,43700.0
2005-07-25 11:30:00,20.94,20.96,20.83,20.9,31900.0,20.94,20.96,20.83,20.9,31900.0
2005-07-25 12:00:00,20.86,20.88,20.78,20.78,71800.0,20.86,20.88,20.78,20.78,71800.0
2005-07-25 12:30:00,20.79,20.8,20.61,20.65,100200.0,20.79,20.8,20.61,20.65,100200.0
2005-07-25 13:00:00,20.65,20.66,20.57,20.64,59600.0,20.65,20.66,20.57,20.64,59600.0
2005-07-25 13:30:00,20.64,20.69,20.6,20.6,56300.0,20.64,20.69,20.6,20.6,56300.0
2005-07-25 14:00:00,20.6,20.65,20.55,20.61,60800.0,20.6,20.65,20.55,20.61,60800.0
2005-07-25 14:30:00,20.62,20.63,20.4,20.51,213900.0,20.62,20.63,20.4,20.51,213900.0
2005-07-25 15:00:00,20.5,20.51,20.41,20.46,87600.0,20.5,20.51,20.41,20.46,87600.0
2005-07-25 15:30:00,20.47,20.6,20.44,20.5,187200.0,20.47,20.6,20.44,20.5,187200.0
2005-07-26 09:30:00,20.45,20.74,20.45,20.55,174200.0,20.45,20.74,20.45,20.55,174200.0
2005-07-26 10:00:00,20.55,20.57,20.45,20.5,147100.0,20.55,20.57,20.45,20.5,147100.0
2005-07-26 10:30:00,20.49,20.51,20.3,20.48,78000.0,20.49,20.51,20.3,20.48,78000.0
2005-07-26 11:00:00,20.49,20.7,20.49,20.7,187100.0,20.49,20.7,20.49,20.7,187100.0
2005-07-26 11:30:00,20.7,20.72,20.65,20.69,50400.0,20.7,20.72,20.65,20.69,50400.0
2005-07-26 12:00:00,20.7,20.7,20.58,20.62,59900.0,20.7,20.7,20.58,20.62,59900.0
2005-07-26 12:30:00,20.6,20.63,20.5,20.5,93600.0,20.6,20.63,20.5,20.5,93600.0
2005-07-26 13:00:00,20.53,20.54,20.45,20.49,47400.0,20.53,20.54,20.45,20.49,47400.0
2005-07-26 13:30:00,20.48,20.48,20.37,20.37,129100.0,20.48,20.48,20.37,20.37,129100.0
2005-07-26 14:00:00,20.39,20.47,20.3,20.46,112800.0,20.39,20.47,20.3,20.46,112800.0
2005-07-26 14:30:00,20.45,20.65,20.45,20.65,73800.0,20.45,20.65,20.45,20.65,73800.0
2005-07-26 15:00:00,20.64,20.68,20.59,20.65,106900.0,20.64,20.68,20.59,20.65,106900.0
2005-07-26 15:30:00,20.65,20.68,20.56,20.62,107500.0,20.65,20.68,20.56,20.62,107500.0
2005-07-27 09:30:00,20.71,20.73,20.5,20.57,85900.0,20.71,20.73,20.5,20.57,85900.0
2005-07-27 10:00:00,20.54,20.57,20.13,20.41,233200.0,20.54,20.57,20.13,20.41,233200.0
2005-07-27 10:30:00,20.43,20.49,20.31,20.31,93200.0,20.43,20.49,20.31,20.31,93200.0
2005-07-27 11:00:00,20.31,20.43,20.22,20.24,64600.0,20.31,20.43,20.22,20.24,64600.0
2005-07-27 11:30:00,20.22,20.25,20.15,20.25,157300.0,20.22,20.25,20.15,20.25,157300.0
2005-07-27 12:00:00,20.25,20.34,20.24,20.27,56600.0,20.25,20.34,20.24,20.27,56600.0
2005-07-27 12:30:00,20.27,20.35,20.25,20.33,29400.0,20.27,20.35,20.25,20.33,29400.0
2005-07-27 13:00:00,20.33,20.33,20.25,20.28,33900.0,20.33,20.33,20.25,20.28,33900.0
2005-07-27 13:30:00,20.29,20.36,20.27,20.36,19100.0,20.29,20.36,20.27,20.36,19100.0
2005-07-27 14:00:00,20.35,20.45,20.33,20.43,34900.0,20.35,20.45,20.33,20.43,34900.0
2005-07-27 14:30:00,20.43,20.53,20.42,20.42,89900.0,20.43,20.53,20.42,20.42,89900.0
2005-07-27 15:00:00,20.42,20.49,20.39,20.48,62700.0,20.42,20.49,20.39,20.48,62700.0
2005-07-27 15:30:00,20.48,20.48,20.42,20.42,114200.0,20.48,20.48,20.42,20.42,114200.0
2005-07-28 09:30:00,20.41,20.69,20.41,20.51,62300.0,20.41,20.69,20.41,20.51,62300.0
2005-07-28 10:00:00,20.51,20.68,20.45,20.53,58900.0,20.51,20.68,20.45,20.53,58900.0
2005-07-28 10:30:00,20.54,20.54,20.43,20.5,48300.0,20.54,20.54,20.43,20.5,48300.0
2005-07-28 11:00:00,20.51,20.59,20.51,20.57,40400.0,20.51,20.59,20.51,20.57,40400.0
2005-07-28 11:30:00,20.56,20.6,20.56,20.58,158700.0,20.56,20.6,20.56,20.58,158700.0
2005-07-28 12:00:00,20.58,20.61,20.56,20.57,63800.0,20.58,20.61,20.56,20.57,63800.0
2005-07-28 12:30:00,20.57,20.65,20.5,20.58,127100.0,20.57,20.65,20.5,20.58,127100.0
2005-07-28 13:00:00,20.58,20.64,20.57,20.63,32800.0,20.58,20.64,20.57,20.63,32800.0
2005-07-28 13:30:00,20.62,20.75,20.62,20.7,152900.0,20.62,20.75,20.62,20.7,152900.0
2005-07-28 14:00:00,20.69,20.86,20.67,20.79,188900.0,20.69,20.86,20.67,20.79,188900.0
2005-07-28 14:30:00,20.82,20.87,20.75,20.77,69300.0,20.82,20.87,20.75,20.77,69300.0
2005-07-28 15:00:00,20.77,20.85,20.75,20.85,110600.0,20.77,20.85,20.75,20.85,110600.0
2005-07-28 15:30:00,20.85,20.89,20.73,20.74,173700.0,20.85,20.89,20.73,20.74,173700.0
2005-07-29 09:30:00,20.64,21.07,20.57,21.05,131400.0,20.64,21.07,20.57,21.05,131400.0
2005-07-29 10:00:00,21.05,21.15,20.97,20.98,151400.0,21.05,21.15,20.97,20.98,151400.0
2005-07-29 10:30:00,20.96,21.02,20.87,20.95,95100.0,20.96,21.02,20.87,20.95,95100.0
2005-07-29 11:00:00,20.94,21.06,20.92,20.97,56300.0,20.94,21.06,20.92,20.97,56300.0
2005-07-29 11:30:00,20.95,20.95,20.76,20.85,128800.0,20.95,20.95,20.76,20.85,128800.0
2005-07-29 12:00:00,20.84,20.87,20.76,20.8,117900.0,20.84,20.87,20.76,20.8,117900.0
2005-07-29 12:30:00,20.79,20.8,20.67,20.69,126800.0,20.79,20.8,20.67,20.69,126800.0
2005-07-29 13:00:00,20.68,20.88,20.68,20.86,53800.0,20.68,20.88,20.68,20.86,53800.0
2005-07-29 13:30:00,20.86,20.88,20.8,20.88,47300.0,20.86,20.88,20.8,20.88,47300.0
2005-07-29 14:00:00,20.88,20.97,20.88,20.95,50400.0,20.88,20.97,20.88,20.95,50400.0
2005-07-29 14:30:00,20.93,21.05,20.92,21.0,54000.0,20.93,21.05,20.92,21.0,54000.0
2005-07-29 15:00:00,21.0,21.0,20.89,20.93,38600.0,21.0,21.0,20.89,20.93,38600.0
2005-07-29 15:30:00,20.93,21.01,20.82,21.0,150900.0,20.93,21.01,20.82,21.0,150900.0
2005-08-01 09:30:00,21.0,21.05,20.85,20.91,64200.0,21.0,21.05,20.85,20.91,64200.0
2005-08-01 10:00:00,20.91,20.93,20.88,20.92,50100.0,20.91,20.93,20.88,20.92,50100.0
2005-08-01 10:30:00,20.91,20.96,20.8,20.85,58700.0,20.91,20.96,20.8,20.85,58700.0
2005-08-01 11:00:00,20.84,20.84,20.71,20.72,46200.0,20.84,20.84,20.71,20.72,46200.0
2005-08-01 11:30:00,20.74,20.75,20.6,20.66,138600.0,20.74,20.75,20.6,20.66,138600.0
2005-08-01 12:00:00,20.67,20.73,20.63,20.65,27000.0,20.67,20.73,20.63,20.65,27000.0
2005-08-01 12:30:00,20.68,20.75,20.61,20.72,77400.0,20.68,20.75,20.61,20.72,77400.0
2005-08-01 13:00:00,20.74,20.75,20.61,20.61,42600.0,20.74,20.75,20.61,20.61,42600.0
2005-08-01 13:30:00,20.61,20.67,20.61,20.65,17700.0,20.61,20.67,20.61,20.65,17700.0
2005-08-01 14:00:00,20.67,20.73,20.62,20.69,42400.0,20.67,20.73,20.62,20.69,42400.0
2005-08-01 14:30:00,20.72,20.82,20.68,20.79,34800.0,20.72,20.82,20.68,20.79,34800.0
2005-08-01 15:00:00,20.79,20.79,20.66,20.66,46400.0,20.79,20.79,20.66,20.66,46400.0
2005-08-01 15:30:00,20.66,20.75,20.63,20.72,122900.0,20.66,20.75,20.63,20.72,122900.0
2005-08-02 09:30:00,20.53,20.56,20.14,20.22,424400.0,20.53,20.56,20.14,20.22,424400.0
2005-08-02 10:00:00,20.22,20.36,20.2,20.36,251700.0,20.22,20.36,20.2,20.36,251700.0
2005-08-02 10:30:00,20.36,20.38,20.21,20.21,105800.0,20.36,20.38,20.21,20.21,105800.0
2005-08-02 11:00:00,20.22,20.28,20.06,20.11,204800.0,20.22,20.28,20.06,20.11,204800.0
2005-08-02 11:30:00,20.09,20.12,19.9,19.99,381100.0,20.09,20.12,19.9,19.99,381100.0
2005-08-02 12:00:00,19.98,20.04,19.95,19.99,177700.0,19.98,20.04,19.95,19.99,177700.0
2005-08-02 12:30:00,19.99,20.17,19.99,20.02,165100.0,19.99,20.17,19.99,20.02,165100.0
2005-08-02 13:00:00,20.02,20.09,20.0,20.02,131500.0,20.02,20.09,20.0,20.02,131500.0
2005-08-02 13:30:00,20.01,20.07,19.95,19.96,238800.0,20.01,20.07,19.95,19.96,238800.0
2005-08-02 14:00:00,19.96,20.08,19.93,20.01,194700.0,19.96,20.08,19.93,20.01,194700.0
2005-08-02 14:30:00,20.0,20.05,19.99,20.02,329700.0,20.0,20.05,19.99,20.02,329700.0
2005-08-02 15:00:00,20.01,20.04,20.0,20.02,252700.0,20.01,20.04,20.0,20.02,252700.0
2005-08-02 15:30:00,20.02,20.1,19.99,20.1,298200.0,20.02,20.1,19.99,20.1,298200.0
2005-08-03 09:30:00,19.97,20.15,19.91,20.08,288100.0,19.97,20.15,19.91,20.08,288100.0
2005-08-03 10:00:00,20.08,20.15,20.0,20.05,111800.0,20.08,20.15,20.0,20.05,111800.0
2005-08-03 10:30:00,20.04,20.16,20.01,20.04,69500.0,20.04,20.16,20.01,20.04,69500.0
2005-08-03 11:00:00,20.05,20.05,19.91,19.93,102200.0,20.05,20.05,19.91,19.93,102200.0
2005-08-03 11:30:00,19.93,19.94,19.75,19.78,191700.0,19.93,19.94,19.75,19.78,191700.0
2005-08-03 12:00:00,19.77,19.93,19.6,19.93,211500.0,19.77,19.93,19.6,19.93,211500.0
2005-08-03 12:30:00,19.93,20.09,19.91,20.09,208000.0,19.93,20.09,19.91,20.09,208000.0
2005-08-03 13:00:00,20.09,20.11,20.01,20.09,65000.0,20.09,20.11,20.01,20.09,65000.0
2005-08-03 13:30:00,20.08,20.23,20.04,20.23,113300.0,20.08,20.23,20.04,20.23,113300.0
2005-08-03 14:00:00,20.23,20.31,20.17,20.23,126800.0,20.23,20.31,20.17,20.23,126800.0
2005-08-03 14:30:00,20.24,20.32,20.23,20.31,127100.0,20.24,20.32,20.23,20.31,127100.0
2005-08-03 15:00:00,20.31,20.34,20.23,20.25,112200.0,20.31,20.34,20.23,20.25,112200.0
2005-08-03 15:30:00,20.25,20.26,20.15,20.26,220500.0,20.25,20.26,20.15,20.26,220500.0
2005-08-04 09:30:00,20.01,20.29,20.0,20.12,123900.0,20.01,20.29,20.0,20.12,123900.0
2005-08-04 10:00:00,20.12,20.2,20.03,20.04,88900.0,20.12,20.2,20.03,20.04,88900.0
2005-08-04 10:30:00,20.04,20.07,19.81,19.83,287400.0,20.04,20.07,19.81,19.83,287400.0
2005-08-04 11:00:00,19.83,19.97,19.83,19.87,195400.0,19.83,19.97,19.83,19.87,195400.0
2005-08-04 11:30:00,19.89,19.97,19.81,19.85,113000.0,19.89,19.97,19.81,19.85,113000.0
2005-08-04 12:00:00,19.84,19.85,19.68,19.74,270100.0,19.84,19.85,19.68,19.74,270100.0
2005-08-04 12:30:00,19.73,19.75,19.65,19.7,142900.0,19.73,19.75,19.65,19.7,142900.0
2005-08-04 13:00:00,19.7,19.78,19.69,19.77,135800.0,19.7,19.78,19.69,19.77,135800.0
2005-08-04 13:30:00,19.77,19.84,19.69,19.71,68400.0,19.77,19.84,19.69,19.71,68400.0
2005-08-04 14:00:00,19.71,19.75,19.71,19.72,96400.0,19.71,19.75,19.71,19.72,96400.0
2005-08-04 14:30:00,19.72,19.77,19.7,19.71,54100.0,19.72,19.77,19.7,19.71,54100.0
2005-08-04 15:00:00,19.71,19.72,19.66,19.69,133000.0,19.71,19.72,19.66,19.69,133000.0
2005-08-04 15:30:00,19.7,19.71,19.6,19.69,246700.0,19.7,19.71,19.6,19.69,246700.0
2005-08-05 09:30:00,19.71,20.05,19.67,19.94,224900.0,19.71,20.05,19.67,19.94,224900.0
2005-08-05 10:00:00,19.93,19.96,19.75,19.87,113400.0,19.93,19.96,19.75,19.87,113400.0
2005-08-05 10:30:00,19.85,19.89,19.75,19.76,49200.0,19.85,19.89,19.75,19.76,49200.0
2005-08-05 11:00:00,19.75,19.83,19.75,19.76,71900.0,19.75,19.83,19.75,19.76,71900.0
2005-08-05 11:30:00,19.77,19.8,19.75,19.76,67400.0,19.77,19.8,19.75,19.76,67400.0
2005-08-05 12:00:00,19.76,19.78,19.76,19.77,35900.0,19.76,19.78,19.76,19.77,35900.0
2005-08-05 12:30:00,19.76,19.78,19.76,19.77,35200.0,19.76,19.78,19.76,19.77,35200.0
2005-08-05 13:00:00,19.77,19.77,19.76,19.76,72100.0,19.77,19.77,19.76,19.76,72100.0
2005-08-05 13:30:00,19.77,19.8,19.76,19.78,67600.0,19.77,19.8,19.76,19.78,67600.0
2005-08-05 14:00:00,19.78,19.8,19.76,19.78,45700.0,19.78,19.8,19.76,19.78,45700.0
2005-08-05 14:30:00,19.78,19.81,19.76,19.77,33100.0,19.78,19.81,19.76,19.77,33100.0
2005-08-05 15:00:00,19.77,19.91,19.77,19.77,130100.0,19.77,19.91,19.77,19.77,130100.0
2005-08-05 15:30:00,19.78,19.82,19.75,19.78,97000.0,19.78,19.82,19.75,19.78,97000.0
2005-08-08 09:30:00,19.76,19.94,19.51,19.59,109900.0,19.76,19.94,19.51,19.59,109900.0
2005-08-08 10:00:00,19.58,19.67,19.52,19.6,132900.0,19.58,19.67,19.52,19.6,132900.0
2005-08-08 10:30:00,19.6,19.69,19.6,19.6,82500.0,19.6,19.69,19.6,19.6,82500.0
2005-08-08 11:00:00,19.6,19.61,19.54,19.54,45200.0,19.6,19.61,19.54,19.54,45200.0
2005-08-08 11:30:00,19.56,19.56,19.5,19.5,67800.0,19.56,19.56,19.5,19.5,67800.0
2005-08-08 12:00:00,19.51,19.57,19.5,19.56,38900.0,19.51,19.57,19.5,19.56,38900.0
2005-08-08 12:30:00,19.56,19.56,19.5,19.52,21600.0,19.56,19.56,19.5,19.52,21600.0
2005-08-08 13:00:00,19.52,19.55,19.5,19.52,29200.0,19.52,19.55,19.5,19.52,29200.0
2005-08-08 13:30:00,19.52,19.54,19.49,19.5,27000.0,19.52,19.54,19.49,19.5,27000.0
2005-08-08 14:00:00,19.51,19.53,19.5,19.5,89800.0,19.51,19.53,19.5,19.5,89800.0
2005-08-08 14:30:00,19.51,19.53,19.48,19.48,68800.0,19.51,19.53,19.48,19.48,68800.0
2005-08-08 15:00:00,19.48,19.5,19.42,19.45,70800.0,19.48,19.5,19.42,19.45,70800.0
2005-08-08 15:30:00,19.44,19.54,19.42,19.46,156300.0,19.44,19.54,19.42,19.46,156300.0
2005-08-09 09:30:00,19.47,19.54,19.17,19.21,181800.0,19.47,19.54,19.17,19.21,181800.0
2005-08-09 10:00:00,19.21,19.27,19.2,19.26,135200.0,19.21,19.27,19.2,19.26,135200.0
2005-08-09 10:30:00,19.26,19.26,19.16,19.16,119000.0,19.26,19.26,19.16,19.16,119000.0
2005-08-09 11:00:00,19.16,19.2,19.16,19.18,55400.0,19.16,19.2,19.16,19.18,55400.0
2005-08-09 11:30:00,19.18,19.2,19.16,19.18,60000.0,19.18,19.2,19.16,19.18,60000.0
2005-08-09 12:00:00,19.17,19.2,19.16,19.17,25700.0,19.17,19.2,19.16,19.17,25700.0
2005-08-09 12:30:00,19.18,19.23,19.18,19.22,37800.0,19.18,19.23,19.18,19.22,37800.0
2005-08-09 13:00:00,19.23,19.23,19.16,19.17,38800.0,19.23,19.23,19.16,19.17,38800.0
2005-08-09 13:30:00,19.17,19.25,19.17,19.22,36500.0,19.17,19.25,19.17,19.22,36500.0
2005-08-09 14:00:00,19.22,19.23,19.09,19.21,106600.0,19.22,19.23,19.09,19.21,106600.0
2005-08-09 14:30:00,19.2,19.2,19.1,19.11,103000.0,19.2,19.2,19.1,19.11,103000.0
2005-08-09 15:00:00,19.1,19.1,18.99,19.0,194800.0,19.1,19.1,18.99,19.0,194800.0
2005-08-09 15:30:00,19.0,19.1,18.95,19.09,525700.0,19.0,19.1,18.95,19.09,525700.0
2005-08-10 09:30:00,19.14,19.23,19.0,19.23,111500.0,19.14,19.23,19.0,19.23,111500.0
2005-08-10 10:00:00,19.23,19.33,19.23,19.27,89900.0,19.23,19.33,19.23,19.27,89900.0
2005-08-10 10:30:00,19.27,19.51,19.26,19.38,200400.0,19.27,19.51,19.26,19.38,200400.0
2005-08-10 11:00:00,19.41,19.42,19.34,19.41,65300.0,19.41,19.42,19.34,19.41,65300.0
2005-08-10 11:30:00,19.42,19.44,19.29,19.39,61200.0,19.42,19.44,19.29,19.39,61200.0
2005-08-10 12:00:00,19.38,19.39,19.18,19.19,72300.0,19.38,19.39,19.18,19.19,72300.0
2005-08-10 12:30:00,19.2,19.2,19.1,19.17,64000.0,19.2,19.2,19.1,19.17,64000.0
2005-08-10 13:00:00,19.15,19.16,19.05,19.12,120600.0,19.15,19.16,19.05,19.12,120600.0
2005-08-10 13:30:00,19.13,19.13,18.98,19.04,242200.0,19.13,19.13,18.98,19.04,242200.0
2005-08-10 14:00:00,19.02,19.12,18.99,18.99,186300.0,19.02,19.12,18.99,18.99,186300.0
2005-08-10 14:30:00,19.0,19.03,18.95,18.98,143400.0,19.0,19.03,18.95,18.98,143400.0
2005-08-10 15:00:00,18.99,19.03,18.95,18.98,115700.0,18.99,19.03,18.95,18.98,115700.0
2005-08-10 15:30:00,18.99,19.11,18.96,19.11,165400.0,18.99,19.11,18.96,19.11,165400.0
2005-08-11 09:30:00,19.0,19.23,19.0,19.17,114100.0,19.0,19.23,19.0,19.17,114100.0
2005-08-11 10:00:00,19.18,19.22,19.15,19.22,73900.0,19.18,19.22,19.15,19.22,73900.0
2005-08-11 10:30:00,19.22,19.22,19.08,19.12,65600.0,19.22,19.22,19.08,19.12,65600.0
2005-08-11 11:00:00,19.1,19.12,18.92,19.05,113900.0,19.1,19.12,18.92,19.05,113900.0
2005-08-11 11:30:00,19.04,19.11,18.92,19.04,68000.0,19.04,19.11,18.92,19.04,68000.0
2005-08-11 12:00:00,19.04,19.04,18.98,19.01,71500.0,19.04,19.04,18.98,19.01,71500.0
2005-08-11 12:30:00,19.0,19.04,19.0,19.0,27500.0,19.0,19.04,19.0,19.0,27500.0
2005-08-11 13:00:00,19.0,19.09,19.0,19.06,65300.0,19.0,19.09,19.0,19.06,65300.0
2005-08-11 13:30:00,19.06,19.13,19.0,19.0,46500.0,19.06,19.13,19.0,19.0,46500.0
2005-08-11 14:00:00,19.0,19.02,18.98,18.99,137800.0,19.0,19.02,18.98,18.99,137800.0
2005-08-11 14:30:00,18.99,19.03,18.99,19.0,180600.0,18.99,19.03,18.99,19.0,180600.0
2005-08-11 15:00:00,19.0,19.09,19.0,19.06,90700.0,19.0,19.09,19.0,19.06,90700.0
2005-08-11 15:30:00,19.05,19.07,18.5,19.01,194800.0,19.05,19.07,18.5,19.01,194800.0
2005-08-12 09:30:00,19.0,19.04,18.89,18.97,120700.0,19.0,19.04,18.89,18.97,120700.0
2005-08-12 10:00:00,18.95,19.03,18.92,18.94,40900.0,18.95,19.03,18.92,18.94,40900.0
2005-08-12 10:30:00,18.94,18.99,18.92,18.95,26800.0,18.94,18.99,18.92,18.95,26800.0
2005-08-12 11:00:00,18.95,19.01,18.93,19.0,52700.0,18.95,19.01,18.93,19.0,52700.0
2005-08-12 11:30:00,19.0,19.0,18.91,18.96,63600.0,19.0,19.0,18.91,18.96,63600.0
2005-08-12 12:00:00,18.95,19.03,18.88,18.94,73300.0,18.95,19.03,18.88,18.94,73300.0
2005-08-12 12:30:00,18.94,19.01,18.88,19.0,40100.0,18.94,19.01,18.88,19.0,40100.0
2005-08-12 13:00:00,19.01,19.06,19.0,19.0,30600.0,19.01,19.06,19.0,19.0,30600.0
2005-08-12 13:30:00,19.0,19.01,18.98,19.0,17700.0,19.0,19.01,18.98,19.0,17700.0
2005-08-12 14:00:00,19.0,19.11,18.97,19.09,41600.0,19.0,19.11,18.97,19.09,41600.0
2005-08-12 14:30:00,19.09,19.09,19.05,19.09,22200.0,19.09,19.09,19.05,19.09,22200.0
2005-08-12 15:00:00,19.09,19.24,19.07,19.22,99400.0,19.09,19.24,19.07,19.22,99400.0
2005-08-12 15:30:00,19.21,19.24,19.1,19.15,115900.0,19.21,19.24,19.1,19.15,115900.0
2005-08-15 09:30:00,19.24,19.29,19.03,19.05,89300.0,19.24,19.29,19.03,19.05,89300.0
2005-08-15 10:00:00,19.04,19.04,18.9,19.0,83300.0,19.04,19.04,18.9,19.0,83300.0
2005-08-15 10:30:00,19.02,19.06,19.01,19.03,44400.0,19.02,19.06,19.01,19.03,44400.0
2005-08-15 11:00:00,19.03,19.06,19.0,19.06,52100.0,19.03,19.06,19.0,19.06,52100.0
2005-08-15 11:30:00,19.07,19.11,19.02,19.06,62300.0,19.07,19.11,19.02,19.06,62300.0
2005-08-15 12:00:00,19.06,19.25,19.04,19.23,44400.0,19.06,19.25,19.04,19.23,44400.0
2005-08-15 12:30:00,19.23,19.3,19.22,19.26,102200.0,19.23,19.3,19.22,19.26,102200.0
2005-08-15 13:00:00,19.25,19.38,19.23,19.36,99300.0,19.25,19.38,19.23,19.36,99300.0
2005-08-15 13:30:00,19.36,19.45,19.32,19.38,84900.0,19.36,19.45,19.32,19.38,84900.0
2005-08-15 14:00:00,19.38,19.43,19.35,19.37,70100.0,19.38,19.43,19.35,19.37,70100.0
2005-08-15 14:30:00,19.38,19.44,19.37,19.41,83100.0,19.38,19.44,19.37,19.41,83100.0
2005-08-15 15:00:00,19.41,19.41,19.33,19.35,58100.0,19.41,19.41,19.33,19.35,58100.0
2005-08-15 15:30:00,19.35,19.35,19.23,19.23,74700.0,19.35,19.35,19.23,19.23,74700.0
2005-08-16 09:30:00,19.34,19.78,19.32,19.58,188200.0,19.34,19.78,19.32,19.58,188200.0
2005-08-16 10:00:00,19.56,19.66,19.47,19.5,118500.0,19.56,19.66,19.47,19.5,118500.0
2005-08-16 10:30:00,19.49,19.53,19.34,19.34,57600.0,19.49,19.53,19.34,19.34,57600.0
2005-08-16 11:00:00,19.35,19.43,19.32,19.37,67300.0,19.35,19.43,19.32,19.37,67300.0
2005-08-16 11:30:00,19.37,19.38,19.25,19.25,79500.0,19.37,19.38,19.25,19.25,79500.0
2005-08-16 12:00:00,19.27,19.3,19.14,19.29,96700.0,19.27,19.3,19.14,19.29,96700.0
2005-08-16 12:30:00,19.28,19.33,19.24,19.29,26600.0,19.28,19.33,19.24,19.29,26600.0
2005-08-16 13:00:00,19.28,19.32,19.27,19.27,23000.0,19.28,19.32,19.27,19.27,23000.0
2005-08-16 13:30:00,19.26,19.26,19.15,19.16,36900.0,19.26,19.26,19.15,19.16,36900.0
2005-08-16 14:00:00,19.18,19.22,19.09,19.13,86300.0,19.18,19.22,19.09,19.13,86300.0
2005-08-16 14:30:00,19.11,19.16,19.03,19.11,77400.0,19.11,19.16,19.03,19.11,77400.0
2005-08-16 15:00:00,19.1,19.11,18.99,18.99,183700.0,19.1,19.11,18.99,18.99,183700.0
2005-08-16 15:30:00,18.99,19.25,18.99,19.11,163100.0,18.99,19.25,18.99,19.11,163100.0
2005-08-17 09:30:00,19.16,19.18,19.0,19.0,61600.0,19.16,19.18,19.0,19.0,61600.0
2005-08-17 10:00:00,19.0,19.14,18.93,19.05,95800.0,19.0,19.14,18.93,19.05,95800.0
2005-08-17 10:30:00,19.02,19.1,18.87,19.09,180500.0,19.02,19.1,18.87,19.09,180500.0
2005-08-17 11:00:00,19.05,19.35,19.05,19.2,95000.0,19.05,19.35,19.05,19.2,95000.0
2005-08-17 11:30:00,19.21,19.44,19.18,19.43,108600.0,19.21,19.44,19.18,19.43,108600.0
2005-08-17 12:00:00,19.43,19.59,19.33,19.53,118600.0,19.43,19.59,19.33,19.53,118600.0
2005-08-17 12:30:00,19.54,19.6,19.47,19.57,117500.0,19.54,19.6,19.47,19.57,117500.0
2005-08-17 13:00:00,19.57,19.62,19.43,19.61,89700.0,19.57,19.62,19.43,19.61,89700.0
2005-08-17 13:30:00,19.61,19.68,19.56,19.67,100100.0,19.61,19.68,19.56,19.67,100100.0
2005-08-17 14:00:00,19.68,19.69,19.52,19.69,75300.0,19.68,19.69,19.52,19.69,75300.0
2005-08-17 14:30:00,19.68,19.68,19.52,19.65,58200.0,19.68,19.68,19.52,19.65,58200.0
2005-08-17 15:00:00,19.65,19.74,19.63,19.7,190000.0,19.65,19.74,19.63,19.7,190000.0
2005-08-17 15:30:00,19.7,19.87,19.68,19.82,360400.0,19.7,19.87,19.68,19.82,360400.0
2005-08-18 09:30:00,19.8,19.82,19.5,19.66,83800.0,19.8,19.82,19.5,19.66,83800.0
2005-08-18 10:00:00,19.65,19.67,19.51,19.6,66600.0,19.65,19.67,19.51,19.6,66600.0
2005-08-18 10:30:00,19.61,19.63,19.44,19.49,66800.0,19.61,19.63,19.44,19.49,66800.0
2005-08-18 11:00:00,19.48,19.53,19.43,19.48,46800.0,19.48,19.53,19.43,19.48,46800.0
2005-08-18 11:30:00,19.45,19.57,19.44,19.56,38000.0,19.45,19.57,19.44,19.56,38000.0
2005-08-18 12:00:00,19.56,19.66,19.55,19.66,23500.0,19.56,19.66,19.55,19.66,23500.0
2005-08-18 12:30:00,19.65,19.67,19.58,19.58,23100.0,19.65,19.67,19.58,19.58,23100.0
2005-08-18 13:00:00,19.59,19.69,19.5,19.69,23300.0,19.59,19.69,19.5,19.69,23300.0
2005-08-18 13:30:00,19.69,19.71,19.64,19.69,56100.0,19.69,19.71,19.64,19.69,56100.0
2005-08-18 14:00:00,19.68,19.69,19.61,19.62,58000.0,19.68,19.69,19.61,19.62,58000.0
2005-08-18 14:30:00,19.62,19.65,19.52,19.59,115800.0,19.62,19.65,19.52,19.59,115800.0
2005-08-18 15:00:00,19.59,19.64,19.46,19.46,72700.0,19.59,19.64,19.46,19.46,72700.0
2005-08-18 15:30:00,19.46,19.47,19.33,19.36,159800.0,19.46,19.47,19.33,19.36,159800.0
2005-08-19 09:30:00,19.33,19.5,19.13,19.3,98100.0,19.33,19.5,19.13,19.3,98100.0
2005-08-19 10:00:00,19.3,19.39,19.29,19.3,22800.0,19.3,19.39,19.29,19.3,22800.0
2005-08-19 10:30:00,19.31,19.35,19.23,19.28,29300.0,19.31,19.35,19.23,19.28,29300.0
2005-08-19 11:00:00,19.3,19.3,19.22,19.24,27400.0,19.3,19.3,19.22,19.24,27400.0
2005-08-19 11:30:00,19.24,19.39,19.23,19.31,49500.0,19.24,19.39,19.23,19.31,49500.0
2005-08-19 12:00:00,19.31,19.34,19.28,19.31,17400.0,19.31,19.34,19.28,19.31,17400.0
2005-08-19 12:30:00,19.31,19.31,19.24,19.28,13000.0,19.31,19.31,19.24,19.28,13000.0
2005-08-19 13:00:00,19.33,19.35,19.27,19.28,22400.0,19.33,19.35,19.27,19.28,22400.0
2005-08-19 13:30:00,19.28,19.29,19.27,19.29,10300.0,19.28,19.29,19.27,19.29,10300.0
2005-08-19 14:00:00,19.29,19.39,19.29,19.37,28600.0,19.29,19.39,19.29,19.37,28600.0
2005-08-19 14:30:00,19.37,19.39,19.33,19.35,30200.0,19.37,19.39,19.33,19.35,30200.0
2005-08-19 15:00:00,19.35,19.4,19.35,19.39,56600.0,19.35,19.4,19.35,19.39,56600.0
2005-08-19 15:30:00,19.4,19.41,19.26,19.28,73900.0,19.4,19.41,19.26,19.28,73900.0
2005-08-22 09:30:00,19.21,19.28,19.11,19.12,73700.0,19.21,19.28,19.11,19.12,73700.0
2005-08-22 10:00:00,19.12,19.2,19.11,19.17,151700.0,19.12,19.2,19.11,19.17,151700.0
2005-08-22 10:30:00,19.16,19.24,19.16,19.2,83900.0,19.16,19.24,19.16,19.2,83900.0
2005-08-22 11:00:00,19.2,19.27,19.15,19.15,39300.0,19.2,19.27,19.15,19.15,39300.0
2005-08-22 11:30:00,19.17,19.2,19.13,19.19,46600.0,19.17,19.2,19.13,19.19,46600.0
2005-08-22 12:00:00,19.19,19.2,19.15,19.2,51900.0,19.19,19.2,19.15,19.2,51900.0
2005-08-22 12:30:00,19.19,19.33,19.18,19.31,79500.0,19.19,19.33,19.18,19.31,79500.0
2005-08-22 13:00:00,19.27,19.33,19.21,19.33,29700.0,19.27,19.33,19.21,19.33,29700.0
2005-08-22 13:30:00,19.33,19.39,19.27,19.39,54300.0,19.33,19.39,19.27,19.39,54300.0
2005-08-22 14:00:00,19.39,19.4,19.32,19.33,53900.0,19.39,19.4,19.32,19.33,53900.0
2005-08-22 14:30:00,19.34,19.35,19.28,19.29,50400.0,19.34,19.35,19.28,19.29,50400.0
2005-08-22 15:00:00,19.3,19.31,19.25,19.28,67300.0,19.3,19.31,19.25,19.28,67300.0
2005-08-22 15:30:00,19.28,19.32,19.23,19.32,105000.0,19.28,19.32,19.23,19.32,105000.0
2005-08-23 09:30:00,19.25,19.39,19.17,19.27,120200.0,19.25,19.39,19.17,19.27,120200.0
2005-08-23 10:00:00,19.27,19.34,19.18,19.3,31800.0,19.27,19.34,19.18,19.3,31800.0
2005-08-23 10:30:00,19.29,19.36,19.27,19.31,36900.0,19.29,19.36,19.27,19.31,36900.0
2005-08-23 11:00:00,19.3,19.42,19.3,19.4,41100.0,19.3,19.42,19.3,19.4,41100.0
2005-08-23 11:30:00,19.4,19.45,19.38,19.4,68700.0,19.4,19.45,19.38,19.4,68700.0
2005-08-23 12:00:00,19.4,19.4,19.29,19.29,50700.0,19.4,19.4,19.29,19.29,50700.0
2005-08-23 12:30:00,19.3,19.31,19.22,19.31,40400.0,19.3,19.31,19.22,19.31,40400.0
2005-08-23 13:00:00,19.31,19.31,19.3,19.3,19200.0,19.31,19.31,19.3,19.3,19200.0
2005-08-23 13:30:00,19.3,19.32,19.27,19.27,31900.0,19.3,19.32,19.27,19.27,31900.0
2005-08-23 14:00:00,19.27,19.35,19.25,19.28,37500.0,19.27,19.35,19.25,19.28,37500.0
2005-08-23 14:30:00,19.28,19.35,19.28,19.31,25500.0,19.28,19.35,19.28,19.31,25500.0
2005-08-23 15:00:00,19.3,19.32,19.25,19.25,34400.0,19.3,19.32,19.25,19.25,34400.0
2005-08-23 15:30:00,19.26,19.26,19.2,19.22,50500.0,19.26,19.26,19.2,19.22,50500.0
2005-08-24 09:30:00,19.15,19.18,19.0,19.03,81000.0,19.15,19.18,19.0,19.03,81000.0
2005-08-24 10:00:00,19.07,19.11,19.03,19.08,39300.0,19.07,19.11,19.03,19.08,39300.0
2005-08-24 10:30:00,19.09,19.44,19.07,19.26,127700.0,19.09,19.44,19.07,19.26,127700.0
2005-08-24 11:00:00,19.25,19.32,19.06,19.2,95600.0,19.25,19.32,19.06,19.2,95600.0
2005-08-24 11:30:00,19.21,19.23,19.14,19.14,29100.0,19.21,19.23,19.14,19.14,29100.0
2005-08-24 12:00:00,19.18,19.25,19.12,19.23,22800.0,19.18,19.25,19.12,19.23,22800.0
2005-08-24 12:30:00,19.23,19.31,19.23,19.25,34200.0,19.23,19.31,19.23,19.25,34200.0
2005-08-24 13:00:00,19.25,19.39,19.25,19.37,62800.0,19.25,19.39,19.25,19.37,62800.0
2005-08-24 13:30:00,19.36,19.39,19.2,19.24,54400.0,19.36,19.39,19.2,19.24,54400.0
2005-08-24 14:00:00,19.25,19.26,19.19,19.19,27100.0,19.25,19.26,19.19,19.19,27100.0
2005-08-24 14:30:00,19.19,19.34,19.17,19.2,45800.0,19.19,19.34,19.17,19.2,45800.0
2005-08-24 15:00:00,19.2,19.2,19.0,19.06,87800.0,19.2,19.2,19.0,19.06,87800.0
2005-08-24 15:30:00,19.07,19.07,18.99,19.01,114200.0,19.07,19.07,18.99,19.01,114200.0
2005-08-25 09:30:00,18.99,19.14,18.96,19.03,65400.0,18.99,19.14,18.96,19.03,65400.0
2005-08-25 10:00:00,19.03,19.2,19.02,19.2,44800.0,19.03,19.2,19.02,19.2,44800.0
2005-08-25 10:30:00,19.2,19.35,19.19,19.26,35600.0,19.2,19.35,19.19,19.26,35600.0
2005-08-25 11:00:00,19.27,19.28,19.22,19.24,23400.0,19.27,19.28,19.22,19.24,23400.0
2005-08-25 11:30:00,19.24,19.24,19.17,19.2,23200.0,19.24,19.24,19.17,19.2,23200.0
2005-08-25 12:00:00,19.2,19.2,19.14,19.14,9500.0,19.2,19.2,19.14,19.14,9500.0
2005-08-25 12:30:00,19.16,19.18,19.08,19.11,21300.0,19.16,19.18,19.08,19.11,21300.0
2005-08-25 13:00:00,19.11,19.16,19.1,19.16,23500.0,19.11,19.16,19.1,19.16,23500.0
2005-08-25 13:30:00,19.19,19.24,19.18,19.2,24100.0,19.19,19.24,19.18,19.2,24100.0
2005-08-25 14:00:00,19.2,19.2,19.15,19.17,26800.0,19.2,19.2,19.15,19.17,26800.0
2005-08-25 14:30:00,19.16,19.19,19.16,19.16,24500.0,19.16,19.19,19.16,19.16,24500.0
2005-08-25 15:00:00,19.16,19.19,19.15,19.17,45200.0,19.16,19.19,19.15,19.17,45200.0
2005-08-25 15:30:00,19.17,19.22,19.1,19.2,75300.0,19.17,19.22,19.1,19.2,75300.0
2005-08-26 09:30:00,19.33,19.33,19.04,19.05,53500.0,19.33,19.33,19.04,19.05,53500.0
2005-08-26 10:00:00,19.05,19.09,18.99,19.09,57300.0,19.05,19.09,18.99,19.09,57300.0
2005-08-26 10:30:00,19.08,19.09,19.04,19.05,18000.0,19.08,19.09,19.04,19.05,18000.0
2005-08-26 11:00:00,19.05,19.12,19.0,19.05,45900.0,19.05,19.12,19.0,19.05,45900.0
2005-08-26 11:30:00,19.03,19.04,18.96,19.0,64900.0,19.03,19.04,18.96,19.0,64900.0
2005-08-26 12:00:00,19.01,19.05,18.98,19.05,21400.0,19.01,19.05,18.98,19.05,21400.0
2005-08-26 12:30:00,19.05,19.05,19.01,19.01,17600.0,19.05,19.05,19.01,19.01,17600.0
2005-08-26 13:00:00,19.01,19.05,19.01,19.05,24200.0,19.01,19.05,19.01,19.05,24200.0
2005-08-26 13:30:00,19.05,19.05,19.02,19.04,11700.0,19.05,19.05,19.02,19.04,11700.0
2005-08-26 14:00:00,19.01,19.22,19.0,19.21,95500.0,19.01,19.22,19.0,19.21,95500.0
2005-08-26 14:30:00,19.21,19.22,19.14,19.22,59800.0,19.21,19.22,19.14,19.22,59800.0
2005-08-26 15:00:00,19.22,19.25,19.17,19.24,67200.0,19.22,19.25,19.17,19.24,67200.0
2005-08-26 15:30:00,19.23,19.28,19.14,19.14,80400.0,19.23,19.28,19.14,19.14,80400.0
2005-08-29 09:30:00,18.98,19.06,18.71,18.86,252700.0,18.98,19.06,18.71,18.86,252700.0
2005-08-29 10:00:00,18.87,18.96,18.81,18.91,251300.0,18.87,18.96,18.81,18.91,251300.0
2005-08-29 10:30:00,18.91,19.05,18.91,18.96,175100.0,18.91,19.05,18.91,18.96,175100.0
2005-08-29 11:00:00,18.96,19.11,18.93,18.93,100200.0,18.96,19.11,18.93,18.93,100200.0
2005-08-29 11:30:00,18.95,19.05,18.94,18.99,47900.0,18.95,19.05,18.94,18.99,47900.0
2005-08-29 12:00:00,18.99,19.09,18.99,19.06,25300.0,18.99,19.09,18.99,19.06,25300.0
2005-08-29 12:30:00,19.05,19.05,18.99,19.02,14800.0,19.05,19.05,18.99,19.02,14800.0
2005-08-29 13:00:00,19.03,19.12,19.03,19.11,70700.0,19.03,19.12,19.03,19.11,70700.0
2005-08-29 13:30:00,19.08,19.19,19.06,19.16,54600.0,19.08,19.19,19.06,19.16,54600.0
2005-08-29 14:00:00,19.16,19.28,19.13,19.24,56900.0,19.16,19.28,19.13,19.24,56900.0
2005-08-29 14:30:00,19.24,19.28,18.93,19.03,60000.0,19.24,19.28,18.93,19.03,60000.0
2005-08-29 15:00:00,19.04,19.2,19.04,19.09,76500.0,19.04,19.2,19.04,19.09,76500.0
2005-08-29 15:30:00,19.09,19.12,19.05,19.1,80700.0,19.09,19.12,19.05,19.1,80700.0
2005-08-30 09:30:00,19.02,19.1,18.92,19.01,90700.0,19.02,19.1,18.92,19.01,90700.0
2005-08-30 10:00:00,19.03,19.05,18.9,18.98,87300.0,19.03,19.05,18.9,18.98,87300.0
2005-08-30 10:30:00,18.99,19.02,18.83,18.95,291600.0,18.99,19.02,18.83,18.95,291600.0
2005-08-30 11:00:00,18.95,18.95,18.76,18.79,209700.0,18.95,18.95,18.76,18.79,209700.0
2005-08-30 11:30:00,18.79,18.86,18.72,18.73,193200.0,18.79,18.86,18.72,18.73,193200.0
2005-08-30 12:00:00,18.74,18.89,18.62,18.73,253500.0,18.74,18.89,18.62,18.73,253500.0
2005-08-30 12:30:00,18.73,18.8,18.56,18.6,133900.0,18.73,18.8,18.56,18.6,133900.0
2005-08-30 13:00:00,18.6,18.75,18.59,18.68,96800.0,18.6,18.75,18.59,18.68,96800.0
2005-08-30 13:30:00,18.7,18.77,18.68,18.73,110400.0,18.7,18.77,18.68,18.73,110400.0
2005-08-30 14:00:00,18.72,18.81,18.7,18.75,75000.0,18.72,18.81,18.7,18.75,75000.0
2005-08-30 14:30:00,18.75,19.0,18.6,18.71,134000.0,18.75,19.0,18.6,18.71,134000.0
2005-08-30 15:00:00,18.71,18.75,18.64,18.7,134400.0,18.71,18.75,18.64,18.7,134400.0
2005-08-30 15:30:00,18.7,18.97,18.69,18.88,436600.0,18.7,18.97,18.69,18.88,436600.0
2005-08-31 09:30:00,18.76,18.85,18.65,18.65,87300.0,18.76,18.85,18.65,18.65,87300.0
2005-08-31 10:00:00,18.66,18.76,18.56,18.59,96200.0,18.66,18.76,18.56,18.59,96200.0
2005-08-31 10:30:00,18.59,18.75,18.57,18.64,65800.0,18.59,18.75,18.57,18.64,65800.0
2005-08-31 11:00:00,18.63,18.89,18.61,18.8,88500.0,18.63,18.89,18.61,18.8,88500.0
2005-08-31 11:30:00,18.83,18.89,18.8,18.87,40500.0,18.83,18.89,18.8,18.87,40500.0
2005-08-31 12:00:00,18.88,18.92,18.77,18.82,67500.0,18.88,18.92,18.77,18.82,67500.0
2005-08-31 12:30:00,18.83,18.89,18.8,18.87,43400.0,18.83,18.89,18.8,18.87,43400.0
2005-08-31 13:00:00,18.86,18.9,18.78,18.82,61500.0,18.86,18.9,18.78,18.82,61500.0
2005-08-31 13:30:00,18.82,18.85,18.75,18.82,79600.0,18.82,18.85,18.75,18.82,79600.0
2005-08-31 14:00:00,18.84,18.85,18.6,18.62,121000.0,18.84,18.85,18.6,18.62,121000.0
2005-08-31 14:30:00,18.63,18.9,18.63,18.88,121400.0,18.63,18.9,18.63,18.88,121400.0
2005-08-31 15:00:00,18.88,19.11,18.84,19.01,189700.0,18.88,19.11,18.84,19.01,189700.0
2005-08-31 15:30:00,19.0,19.08,18.92,19.05,175200.0,19.0,19.08,18.92,19.05,175200.0
2005-09-01 09:30:00,19.0,19.05,18.45,18.57,218800.0,19.0,19.05,18.45,18.57,218800.0
2005-09-01 10:00:00,18.57,18.67,18.53,18.63,243400.0,18.57,18.67,18.53,18.63,243400.0
2005-09-01 10:30:00,18.63,18.65,18.23,18.26,638000.0,18.63,18.65,18.23,18.26,638000.0
2005-09-01 11:00:00,18.26,18.37,18.21,18.29,316800.0,18.26,18.37,18.21,18.29,316800.0
2005-09-01 11:30:00,18.3,18.44,18.2,18.3,470600.0,18.3,18.44,18.2,18.3,470600.0
2005-09-01 12:00:00,18.27,18.28,18.2,18.25,546300.0,18.27,18.28,18.2,18.25,546300.0
2005-09-01 12:30:00,18.25,18.29,18.24,18.26,109300.0,18.25,18.29,18.24,18.26,109300.0
2005-09-01 13:00:00,18.26,18.27,18.15,18.15,114600.0,18.26,18.27,18.15,18.15,114600.0
2005-09-01 13:30:00,18.15,18.17,18.04,18.09,95500.0,18.15,18.17,18.04,18.09,95500.0
2005-09-01 14:00:00,18.09,18.15,17.97,18.0,249000.0,18.09,18.15,17.97,18.0,249000.0
2005-09-01 14:30:00,18.0,18.1,18.0,18.05,186300.0,18.0,18.1,18.0,18.05,186300.0
2005-09-01 15:00:00,18.04,18.09,17.99,18.08,183300.0,18.04,18.09,17.99,18.08,183300.0
2005-09-01 15:30:00,18.09,18.39,18.04,18.12,401700.0,18.09,18.39,18.04,18.12,401700.0
2005-09-02 09:30:00,18.05,18.38,18.05,18.33,543900.0,18.05,18.38,18.05,18.33,543900.0
2005-09-02 10:00:00,18.33,18.35,18.23,18.29,206800.0,18.33,18.35,18.23,18.29,206800.0
2005-09-02 10:30:00,18.32,18.47,18.27,18.39,168700.0,18.32,18.47,18.27,18.39,168700.0
2005-09-02 11:00:00,18.38,18.55,18.35,18.36,165700.0,18.38,18.55,18.35,18.36,165700.0
2005-09-02 11:30:00,18.34,18.36,18.29,18.35,180400.0,18.34,18.36,18.29,18.35,180400.0
2005-09-02 12:00:00,18.35,18.45,18.34,18.4,49800.0,18.35,18.45,18.34,18.4,49800.0
2005-09-02 12:30:00,18.39,18.4,18.36,18.38,42900.0,18.39,18.4,18.36,18.38,42900.0
2005-09-02 13:00:00,18.37,18.4,18.25,18.29,132800.0,18.37,18.4,18.25,18.29,132800.0
2005-09-02 13:30:00,18.29,18.39,18.27,18.38,97100.0,18.29,18.39,18.27,18.38,97100.0
2005-09-02 14:00:00,18.39,18.43,18.33,18.39,74100.0,18.39,18.43,18.33,18.39,74100.0
2005-09-02 14:30:00,18.38,18.4,18.35,18.35,120000.0,18.38,18.4,18.35,18.35,120000.0
2005-09-02 15:00:00,18.37,18.47,18.35,18.47,245700.0,18.37,18.47,18.35,18.47,245700.0
2005-09-02 15:30:00,18.46,18.58,18.45,18.51,544900.0,18.46,18.58,18.45,18.51,544900.0
2005-09-06 09:30:00,18.52,18.6,18.3,18.5,170100.0,18.52,18.6,18.3,18.5,170100.0
2005-09-06 10:00:00,18.5,18.55,18.41,18.5,119500.0,18.5,18.55,18.41,18.5,119500.0
2005-09-06 10:30:00,18.49,18.5,18.45,18.47,134700.0,18.49,18.5,18.45,18.47,134700.0
2005-09-06 11:00:00,18.46,18.49,18.42,18.44,145800.0,18.46,18.49,18.42,18.44,145800.0
2005-09-06 11:30:00,18.45,18.45,18.27,18.37,266300.0,18.45,18.45,18.27,18.37,266300.0
2005-09-06 12:00:00,18.37,18.45,18.34,18.4,243000.0,18.37,18.45,18.34,18.4,243000.0
2005-09-06 12:30:00,18.41,18.42,18.35,18.4,65800.0,18.41,18.42,18.35,18.4,65800.0
2005-09-06 13:00:00,18.38,18.42,18.37,18.39,69300.0,18.38,18.42,18.37,18.39,69300.0
2005-09-06 13:30:00,18.39,18.47,18.37,18.4,130700.0,18.39,18.47,18.37,18.4,130700.0
2005-09-06 14:00:00,18.38,18.73,18.38,18.43,187500.0,18.38,18.73,18.38,18.43,187500.0
2005-09-06 14:30:00,18.42,18.53,18.42,18.46,152100.0,18.42,18.53,18.42,18.46,152100.0
2005-09-06 15:00:00,18.47,18.59,18.46,18.55,99700.0,18.47,18.59,18.46,18.55,99700.0
2005-09-06 15:30:00,18.53,18.63,18.5,18.54,273200.0,18.53,18.63,18.5,18.54,273200.0
2005-09-07 09:30:00,18.69,18.73,18.44,18.51,138400.0,18.69,18.73,18.44,18.51,138400.0
2005-09-07 10:00:00,18.51,18.56,18.42,18.42,71000.0,18.51,18.56,18.42,18.42,71000.0
2005-09-07 10:30:00,18.42,18.64,18.42,18.64,69100.0,18.42,18.64,18.42,18.64,69100.0
2005-09-07 11:00:00,18.65,18.87,18.62,18.68,227400.0,18.65,18.87,18.62,18.68,227400.0
2005-09-07 11:30:00,18.68,18.68,18.6,18.61,65300.0,18.68,18.68,18.6,18.61,65300.0
2005-09-07 12:00:00,18.6,18.62,18.6,18.61,30000.0,18.6,18.62,18.6,18.61,30000.0
2005-09-07 12:30:00,18.61,18.65,18.58,18.65,60800.0,18.61,18.65,18.58,18.65,60800.0
2005-09-07 13:00:00,18.64,18.69,18.61,18.67,53200.0,18.64,18.69,18.61,18.67,53200.0
2005-09-07 13:30:00,18.67,18.75,18.63,18.73,65500.0,18.67,18.75,18.63,18.73,65500.0
2005-09-07 14:00:00,18.71,18.85,18.71,18.8,61000.0,18.71,18.85,18.71,18.8,61000.0
2005-09-07 14:30:00,18.79,18.88,18.79,18.85,258300.0,18.79,18.88,18.79,18.85,258300.0
2005-09-07 15:00:00,18.86,18.9,18.85,18.9,62700.0,18.86,18.9,18.85,18.9,62700.0
2005-09-07 15:30:00,18.9,18.95,18.86,18.89,136300.0,18.9,18.95,18.86,18.89,136300.0
2005-09-08 09:30:00,18.7,18.9,18.5,18.84,241600.0,18.7,18.9,18.5,18.84,241600.0
2005-09-08 10:00:00,18.85,18.87,18.65,18.66,116900.0,18.85,18.87,18.65,18.66,116900.0
2005-09-08 10:30:00,18.65,18.9,18.65,18.65,222200.0,18.65,18.9,18.65,18.65,222200.0
2005-09-08 11:00:00,18.66,18.75,18.64,18.66,126300.0,18.66,18.75,18.64,18.66,126300.0
2005-09-08 11:30:00,18.66,18.78,18.65,18.65,121800.0,18.66,18.78,18.65,18.65,121800.0
2005-09-08 12:00:00,18.65,18.72,18.64,18.7,103400.0,18.65,18.72,18.64,18.7,103400.0
2005-09-08 12:30:00,18.69,18.7,18.6,18.62,158300.0,18.69,18.7,18.6,18.62,158300.0
2005-09-08 13:00:00,18.61,18.65,18.59,18.6,128000.0,18.61,18.65,18.59,18.6,128000.0
2005-09-08 13:30:00,18.6,18.64,18.57,18.58,62700.0,18.6,18.64,18.57,18.58,62700.0
2005-09-08 14:00:00,18.58,18.6,18.5,18.6,115600.0,18.58,18.6,18.5,18.6,115600.0
2005-09-08 14:30:00,18.62,18.63,18.49,18.5,133500.0,18.62,18.63,18.49,18.5,133500.0
2005-09-08 15:00:00,18.5,18.56,18.45,18.55,205700.0,18.5,18.56,18.45,18.55,205700.0
2005-09-08 15:30:00,18.56,18.6,18.49,18.52,170800.0,18.56,18.6,18.49,18.52,170800.0
2005-09-09 09:30:00,18.39,18.58,18.26,18.31,130800.0,18.39,18.58,18.26,18.31,130800.0
2005-09-09 10:00:00,18.31,18.57,18.26,18.51,125900.0,18.31,18.57,18.26,18.51,125900.0
2005-09-09 10:30:00,18.5,18.59,18.48,18.53,81400.0,18.5,18.59,18.48,18.53,81400.0
2005-09-09 11:00:00,18.53,18.6,18.52,18.6,176500.0,18.53,18.6,18.52,18.6,176500.0
2005-09-09 11:30:00,18.6,18.65,18.58,18.62,47700.0,18.6,18.65,18.58,18.62,47700.0
2005-09-09 12:00:00,18.62,18.75,18.61,18.71,137400.0,18.62,18.75,18.61,18.71,137400.0
2005-09-09 12:30:00,18.74,18.81,18.68,18.75,64800.0,18.74,18.81,18.68,18.75,64800.0
2005-09-09 13:00:00,18.76,18.78,18.61,18.65,54400.0,18.76,18.78,18.61,18.65,54400.0
2005-09-09 13:30:00,18.66,18.78,18.66,18.77,39000.0,18.66,18.78,18.66,18.77,39000.0
2005-09-09 14:00:00,18.77,18.82,18.77,18.8,230500.0,18.77,18.82,18.77,18.8,230500.0
2005-09-09 14:30:00,18.79,18.8,18.63,18.66,115500.0,18.79,18.8,18.63,18.66,115500.0
2005-09-09 15:00:00,18.66,18.67,18.55,18.61,142400.0,18.66,18.67,18.55,18.61,142400.0
2005-09-09 15:30:00,18.59,18.63,18.53,18.62,215200.0,18.59,18.63,18.53,18.62,215200.0
2005-09-12 09:30:00,18.63,18.82,18.52,18.76,123500.0,18.63,18.82,18.52,18.76,123500.0
2005-09-12 10:00:00,18.75,18.78,18.56,18.58,270900.0,18.75,18.78,18.56,18.58,270900.0
2005-09-12 10:30:00,18.56,18.67,18.51,18.66,169000.0,18.56,18.67,18.51,18.66,169000.0
2005-09-12 11:00:00,18.65,19.0,18.64,18.96,140700.0,18.65,19.0,18.64,18.96,140700.0
2005-09-12 11:30:00,18.96,19.04,18.91,19.0,92000.0,18.96,19.04,18.91,19.0,92000.0
2005-09-12 12:00:00,18.97,19.37,18.97,19.28,172200.0,18.97,19.37,18.97,19.28,172200.0
2005-09-12 12:30:00,19.28,19.48,19.27,19.35,164200.0,19.28,19.48,19.27,19.35,164200.0
2005-09-12 13:00:00,19.35,19.5,19.29,19.41,150500.0,19.35,19.5,19.29,19.41,150500.0
2005-09-12 13:30:00,19.41,19.5,19.34,19.46,154300.0,19.41,19.5,19.34,19.46,154300.0
2005-09-12 14:00:00,19.46,19.48,19.39,19.48,144700.0,19.46,19.48,19.39,19.48,144700.0
2005-09-12 14:30:00,19.48,19.72,19.48,19.72,216900.0,19.48,19.72,19.48,19.72,216900.0
2005-09-12 15:00:00,19.71,19.75,19.59,19.65,148400.0,19.71,19.75,19.59,19.65,148400.0
2005-09-12 15:30:00,19.64,19.65,19.49,19.53,237300.0,19.64,19.65,19.49,19.53,237300.0
2005-09-13 09:30:00,19.39,19.39,19.06,19.27,121100.0,19.39,19.39,19.06,19.27,121100.0
2005-09-13 10:00:00,19.28,19.5,19.13,19.43,119300.0,19.28,19.5,19.13,19.43,119300.0
2005-09-13 10:30:00,19.4,19.4,19.13,19.21,131600.0,19.4,19.4,19.13,19.21,131600.0
2005-09-13 11:00:00,19.2,19.24,19.13,19.19,106900.0,19.2,19.24,19.13,19.19,106900.0
2005-09-13 11:30:00,19.19,19.22,19.15,19.2,117800.0,19.19,19.22,19.15,19.2,117800.0
2005-09-13 12:00:00,19.2,19.21,19.1,19.16,107600.0,19.2,19.21,19.1,19.16,107600.0
2005-09-13 12:30:00,19.17,19.27,19.12,19.27,38100.0,19.17,19.27,19.12,19.27,38100.0
2005-09-13 13:00:00,19.25,19.26,19.15,19.19,45900.0,19.25,19.26,19.15,19.19,45900.0
2005-09-13 13:30:00,19.19,19.22,19.13,19.15,106100.0,19.19,19.22,19.13,19.15,106100.0
2005-09-13 14:00:00,19.15,19.16,19.0,19.08,223200.0,19.15,19.16,19.0,19.08,223200.0
2005-09-13 14:30:00,19.08,19.13,19.02,19.1,181800.0,19.08,19.13,19.02,19.1,181800.0
2005-09-13 15:00:00,19.1,19.1,18.37,19.02,299000.0,19.1,19.1,18.37,19.02,299000.0
2005-09-13 15:30:00,19.0,19.13,18.95,18.99,381800.0,19.0,19.13,18.95,18.99,381800.0
2005-09-14 09:30:00,18.94,19.09,18.53,18.67,252200.0,18.94,19.09,18.53,18.67,252200.0
2005-09-14 10:00:00,18.68,18.93,18.65,18.88,88700.0,18.68,18.93,18.65,18.88,88700.0
2005-09-14 10:30:00,18.88,19.0,18.86,18.86,105600.0,18.88,19.0,18.86,18.86,105600.0
2005-09-14 11:00:00,18.87,19.05,18.85,18.99,129000.0,18.87,19.05,18.85,18.99,129000.0
2005-09-14 11:30:00,18.98,19.08,18.95,19.07,118600.0,18.98,19.08,18.95,19.07,118600.0
2005-09-14 12:00:00,19.04,19.25,19.04,19.2,126500.0,19.04,19.25,19.04,19.2,126500.0
2005-09-14 12:30:00,19.21,19.28,19.18,19.23,62900.0,19.21,19.28,19.18,19.23,62900.0
2005-09-14 13:00:00,19.24,19.24,19.19,19.21,36300.0,19.24,19.24,19.19,19.21,36300.0
2005-09-14 13:30:00,19.2,19.23,19.06,19.2,79300.0,19.2,19.23,19.06,19.2,79300.0
2005-09-14 14:00:00,19.2,19.2,19.03,19.08,71700.0,19.2,19.2,19.03,19.08,71700.0
2005-09-14 14:30:00,19.08,19.2,19.06,19.06,109900.0,19.08,19.2,19.06,19.06,109900.0
2005-09-14 15:00:00,19.06,19.07,18.81,18.85,79600.0,19.06,19.07,18.81,18.85,79600.0
2005-09-14 15:30:00,18.85,18.87,18.76,18.81,180700.0,18.85,18.87,18.76,18.81,180700.0
2005-09-15 09:30:00,19.03,19.2,18.85,19.0,276100.0,19.03,19.2,18.85,19.0,276100.0
2005-09-15 10:00:00,19.01,19.19,18.99,19.06,149400.0,19.01,19.19,18.99,19.06,149400.0
2005-09-15 10:30:00,19.09,19.41,19.09,19.27,166000.0,19.09,19.41,19.09,19.27,166000.0
2005-09-15 11:00:00,19.27,19.34,19.23,19.29,141400.0,19.27,19.34,19.23,19.29,141400.0
2005-09-15 11:30:00,19.28,19.28,19.25,19.26,50800.0,19.28,19.28,19.25,19.26,50800.0
2005-09-15 12:00:00,19.25,19.28,19.15,19.26,117700.0,19.25,19.28,19.15,19.26,117700.0
2005-09-15 12:30:00,19.25,19.3,19.25,19.26,50800.0,19.25,19.3,19.25,19.26,50800.0
2005-09-15 13:00:00,19.26,19.28,19.22,19.25,43100.0,19.26,19.28,19.22,19.25,43100.0
2005-09-15 13:30:00,19.26,19.27,19.15,19.22,52600.0,19.26,19.27,19.15,19.22,52600.0
2005-09-15 14:00:00,19.23,19.24,19.03,19.15,92700.0,19.23,19.24,19.03,19.15,92700.0
2005-09-15 14:30:00,19.15,19.25,19.1,19.19,70000.0,19.15,19.25,19.1,19.19,70000.0
2005-09-15 15:00:00,19.19,19.19,19.07,19.08,75900.0,19.19,19.19,19.07,19.08,75900.0
2005-09-15 15:30:00,19.07,19.07,18.98,19.04,124900.0,19.07,19.07,18.98,19.04,124900.0
2005-09-16 09:30:00,19.19,19.32,19.04,19.15,346800.0,19.19,19.32,19.04,19.15,346800.0
2005-09-16 10:00:00,19.13,19.15,18.98,19.09,69900.0,19.13,19.15,18.98,19.09,69900.0
2005-09-16 10:30:00,19.09,19.1,18.95,19.03,64200.0,19.09,19.1,18.95,19.03,64200.0
2005-09-16 11:00:00,19.02,19.03,18.91,18.99,43300.0,19.02,19.03,18.91,18.99,43300.0
2005-09-16 11:30:00,19.0,19.02,18.97,19.02,36500.0,19.0,19.02,18.97,19.02,36500.0
2005-09-16 12:00:00,19.01,19.03,18.97,18.98,40500.0,19.01,19.03,18.97,18.98,40500.0
2005-09-16 12:30:00,18.99,19.09,18.98,19.06,48900.0,18.99,19.09,18.98,19.06,48900.0
2005-09-16 13:00:00,19.07,19.07,18.98,18.98,30300.0,19.07,19.07,18.98,18.98,30300.0
2005-09-16 13:30:00,18.99,19.07,18.99,19.06,52200.0,18.99,19.07,18.99,19.06,52200.0
2005-09-16 14:00:00,19.06,19.24,19.0,19.07,154400.0,19.06,19.24,19.0,19.07,154400.0
2005-09-16 14:30:00,19.08,19.13,19.04,19.12,76400.0,19.08,19.13,19.04,19.12,76400.0
2005-09-16 15:00:00,19.11,19.21,19.1,19.14,85000.0,19.11,19.21,19.1,19.14,85000.0
2005-09-16 15:30:00,19.15,19.18,19.06,19.11,181100.0,19.15,19.18,19.06,19.11,181100.0
2005-09-19 09:30:00,18.97,19.11,18.5,18.53,285100.0,18.97,19.11,18.5,18.53,285100.0
2005-09-19 10:00:00,18.53,18.76,18.53,18.72,104900.0,18.53,18.76,18.53,18.72,104900.0
2005-09-19 10:30:00,18.72,18.77,18.63,18.67,65300.0,18.72,18.77,18.63,18.67,65300.0
2005-09-19 11:00:00,18.67,18.67,18.55,18.58,146200.0,18.67,18.67,18.55,18.58,146200.0
2005-09-19 11:30:00,18.59,18.65,18.58,18.61,63400.0,18.59,18.65,18.58,18.61,63400.0
2005-09-19 12:00:00,18.61,18.76,18.61,18.74,82400.0,18.61,18.76,18.61,18.74,82400.0
2005-09-19 12:30:00,18.75,18.75,18.68,18.7,62000.0,18.75,18.75,18.68,18.7,62000.0
2005-09-19 13:00:00,18.7,18.77,18.69,18.74,70500.0,18.7,18.77,18.69,18.74,70500.0
2005-09-19 13:30:00,18.74,18.77,18.72,18.75,57500.0,18.74,18.77,18.72,18.75,57500.0
2005-09-19 14:00:00,18.74,18.77,18.64,18.64,137300.0,18.74,18.77,18.64,18.64,137300.0
2005-09-19 14:30:00,18.62,18.65,18.6,18.62,93700.0,18.62,18.65,18.6,18.62,93700.0
2005-09-19 15:00:00,18.62,18.71,18.62,18.7,271100.0,18.62,18.71,18.62,18.7,271100.0
2005-09-19 15:30:00,18.71,18.71,18.64,18.7,151000.0,18.71,18.71,18.64,18.7,151000.0
2005-09-20 09:30:00,18.62,18.94,18.62,18.74,96100.0,18.62,18.94,18.62,18.74,96100.0
2005-09-20 10:00:00,18.76,18.86,18.65,18.85,54600.0,18.76,18.86,18.65,18.85,54600.0
2005-09-20 10:30:00,18.85,18.9,17.9,18.6,692500.0,18.85,18.9,17.9,18.6,692500.0
2005-09-20 11:00:00,18.59,18.68,18.45,18.53,149100.0,18.59,18.68,18.45,18.53,149100.0
2005-09-20 11:30:00,18.52,18.57,18.42,18.48,114000.0,18.52,18.57,18.42,18.48,114000.0
2005-09-20 12:00:00,18.48,18.71,18.48,18.58,89000.0,18.48,18.71,18.48,18.58,89000.0
2005-09-20 12:30:00,18.58,18.77,18.57,18.75,131400.0,18.58,18.77,18.57,18.75,131400.0
2005-09-20 13:00:00,18.75,18.75,18.58,18.6,144100.0,18.75,18.75,18.58,18.6,144100.0
2005-09-20 13:30:00,18.6,18.66,18.6,18.63,77000.0,18.6,18.66,18.6,18.63,77000.0
2005-09-20 14:00:00,18.64,18.67,18.57,18.57,92700.0,18.64,18.67,18.57,18.57,92700.0
2005-09-20 14:30:00,18.57,18.63,18.38,18.4,203600.0,18.57,18.63,18.38,18.4,203600.0
2005-09-20 15:00:00,18.39,18.4,18.34,18.39,143200.0,18.39,18.4,18.34,18.39,143200.0
2005-09-20 15:30:00,18.39,18.42,18.35,18.39,484200.0,18.39,18.42,18.35,18.39,484200.0
2005-09-21 09:30:00,18.25,18.3,17.9,18.06,305200.0,18.25,18.3,17.9,18.06,305200.0
2005-09-21 10:00:00,18.07,18.13,17.94,18.0,201500.0,18.07,18.13,17.94,18.0,201500.0
2005-09-21 10:30:00,18.0,18.02,17.96,17.99,194000.0,18.0,18.02,17.96,17.99,194000.0
2005-09-21 11:00:00,18.0,18.04,17.98,18.02,124400.0,18.0,18.04,17.98,18.02,124400.0
2005-09-21 11:30:00,18.01,18.01,17.83,17.89,134300.0,18.01,18.01,17.83,17.89,134300.0
2005-09-21 12:00:00,17.87,17.9,17.75,17.77,151400.0,17.87,17.9,17.75,17.77,151400.0
2005-09-21 12:30:00,17.78,17.8,17.68,17.79,131800.0,17.78,17.8,17.68,17.79,131800.0
2005-09-21 13:00:00,17.78,17.97,17.78,17.97,114400.0,17.78,17.97,17.78,17.97,114400.0
2005-09-21 13:30:00,17.96,18.0,17.88,17.94,281900.0,17.96,18.0,17.88,17.94,281900.0
2005-09-21 14:00:00,17.95,18.0,17.92,18.0,88000.0,17.95,18.0,17.92,18.0,88000.0
2005-09-21 14:30:00,18.0,18.08,17.93,18.01,186700.0,18.0,18.08,17.93,18.01,186700.0
2005-09-21 15:00:00,18.0,18.0,17.85,17.93,114200.0,18.0,18.0,17.85,17.93,114200.0
2005-09-21 15:30:00,17.93,17.93,17.74,17.75,215000.0,17.93,17.93,17.74,17.75,215000.0
2005-09-22 09:30:00,17.31,17.48,17.09,17.2,449300.0,17.31,17.48,17.09,17.2,449300.0
2005-09-22 10:00:00,17.2,17.35,17.17,17.32,340500.0,17.2,17.35,17.17,17.32,340500.0
2005-09-22 10:30:00,17.33,17.45,17.28,17.4,140200.0,17.33,17.45,17.28,17.4,140200.0
2005-09-22 11:00:00,17.4,17.47,17.38,17.41,122100.0,17.4,17.47,17.38,17.41,122100.0
2005-09-22 11:30:00,17.42,17.7,17.4,17.67,272100.0,17.42,17.7,17.4,17.67,272100.0
2005-09-22 12:00:00,17.7,18.1,17.67,17.84,298300.0,17.7,18.1,17.67,17.84,298300.0
2005-09-22 12:30:00,17.85,17.93,17.78,17.8,158200.0,17.85,17.93,17.78,17.8,158200.0
2005-09-22 13:00:00,17.82,18.0,17.8,17.94,135400.0,17.82,18.0,17.8,17.94,135400.0
2005-09-22 13:30:00,17.95,18.08,17.94,17.98,142300.0,17.95,18.08,17.94,17.98,142300.0
2005-09-22 14:00:00,17.98,18.1,17.94,18.07,79100.0,17.98,18.1,17.94,18.07,79100.0
2005-09-22 14:30:00,18.07,18.17,17.98,18.08,91400.0,18.07,18.17,17.98,18.08,91400.0
2005-09-22 15:00:00,18.07,18.2,18.0,18.0,151900.0,18.07,18.2,18.0,18.0,151900.0
2005-09-22 15:30:00,18.0,18.16,17.96,18.01,206100.0,18.0,18.16,17.96,18.01,206100.0
2005-09-23 09:30:00,18.05,18.05,17.75,17.84,175800.0,18.05,18.05,17.75,17.84,175800.0
2005-09-23 10:00:00,17.83,17.92,17.8,17.84,145200.0,17.83,17.92,17.8,17.84,145200.0
2005-09-23 10:30:00,17.84,17.85,17.67,17.81,221000.0,17.84,17.85,17.67,17.81,221000.0
2005-09-23 11:00:00,17.82,17.9,17.82,17.89,85800.0,17.82,17.9,17.82,17.89,85800.0
2005-09-23 11:30:00,17.9,17.98,17.87,17.97,63000.0,17.9,17.98,17.87,17.97,63000.0
2005-09-23 12:00:00,17.97,17.98,17.82,17.94,52600.0,17.97,17.98,17.82,17.94,52600.0
2005-09-23 12:30:00,17.94,18.0,17.91,17.97,55500.0,17.94,18.0,17.91,17.97,55500.0
2005-09-23 13:00:00,17.97,18.0,17.9,17.91,100900.0,17.97,18.0,17.9,17.91,100900.0
2005-09-23 13:30:00,17.91,18.0,17.88,18.0,121300.0,17.91,18.0,17.88,18.0,121300.0
2005-09-23 14:00:00,18.0,18.02,17.94,17.95,288900.0,18.0,18.02,17.94,17.95,288900.0
2005-09-23 14:30:00,17.95,18.0,17.93,17.94,488400.0,17.95,18.0,17.93,17.94,488400.0
2005-09-23 15:00:00,17.94,17.96,17.84,17.95,365500.0,17.94,17.96,17.84,17.95,365500.0
2005-09-23 15:30:00,17.95,17.98,17.86,17.89,265200.0,17.95,17.98,17.86,17.89,265200.0
2005-09-26 09:30:00,18.26,18.37,18.12,18.2,227600.0,18.26,18.37,18.12,18.2,227600.0
2005-09-26 10:00:00,18.2,18.41,18.15,18.39,160100.0,18.2,18.41,18.15,18.39,160100.0
2005-09-26 10:30:00,18.39,18.45,18.22,18.31,138500.0,18.39,18.45,18.22,18.31,138500.0
2005-09-26 11:00:00,18.35,18.42,18.29,18.4,78200.0,18.35,18.42,18.29,18.4,78200.0
2005-09-26 11:30:00,18.4,18.48,18.36,18.43,79600.0,18.4,18.48,18.36,18.43,79600.0
2005-09-26 12:00:00,18.43,18.5,18.35,18.41,63900.0,18.43,18.5,18.35,18.41,63900.0
2005-09-26 12:30:00,18.38,18.46,18.26,18.31,74600.0,18.38,18.46,18.26,18.31,74600.0
2005-09-26 13:00:00,18.31,18.35,18.2,18.34,89400.0,18.31,18.35,18.2,18.34,89400.0
2005-09-26 13:30:00,18.35,18.45,18.14,18.33,128600.0,18.35,18.45,18.14,18.33,128600.0
2005-09-26 14:00:00,18.33,18.34,18.17,18.24,60100.0,18.33,18.34,18.17,18.24,60100.0
2005-09-26 14:30:00,18.24,18.25,18.11,18.12,110100.0,18.24,18.25,18.11,18.12,110100.0
2005-09-26 15:00:00,18.12,18.12,18.04,18.09,114000.0,18.12,18.12,18.04,18.09,114000.0
2005-09-26 15:30:00,18.09,18.23,18.06,18.13,98900.0,18.09,18.23,18.06,18.13,98900.0
2005-09-27 09:30:00,18.09,18.15,17.98,18.13,68400.0,18.09,18.15,17.98,18.13,68400.0
2005-09-27 10:00:00,18.12,18.12,17.9,17.97,76700.0,18.12,18.12,17.9,17.97,76700.0
2005-09-27 10:30:00,17.97,18.0,17.88,17.91,83800.0,17.97,18.0,17.88,17.91,83800.0
2005-09-27 11:00:00,17.9,18.0,17.9,17.92,44100.0,17.9,18.0,17.9,17.92,44100.0
2005-09-27 11:30:00,17.92,17.94,17.88,17.91,33800.0,17.92,17.94,17.88,17.91,33800.0
2005-09-27 12:00:00,17.92,18.0,17.89,17.99,58900.0,17.92,18.0,17.89,17.99,58900.0
2005-09-27 12:30:00,18.0,18.05,17.98,18.01,23900.0,18.0,18.05,17.98,18.01,23900.0
2005-09-27 13:00:00,18.01,18.01,17.91,17.97,37300.0,18.01,18.01,17.91,17.97,37300.0
2005-09-27 13:30:00,17.98,18.04,17.98,18.01,28600.0,17.98,18.04,17.98,18.01,28600.0
2005-09-27 14:00:00,18.03,18.03,17.98,17.98,13500.0,18.03,18.03,17.98,17.98,13500.0
2005-09-27 14:30:00,17.99,18.1,17.98,18.1,34300.0,17.99,18.1,17.98,18.1,34300.0
2005-09-27 15:00:00,18.1,18.25,18.08,18.25,77200.0,18.1,18.25,18.08,18.25,77200.0
2005-09-27 15:30:00,18.25,18.26,18.05,18.08,146400.0,18.25,18.26,18.05,18.08,146400.0
2005-09-28 09:30:00,18.13,18.21,18.07,18.15,44100.0,18.13,18.21,18.07,18.15,44100.0
2005-09-28 10:00:00,18.16,18.17,18.05,18.08,41400.0,18.16,18.17,18.05,18.08,41400.0
2005-09-28 10:30:00,18.08,18.17,17.94,18.05,165000.0,18.08,18.17,17.94,18.05,165000.0
2005-09-28 11:00:00,18.05,18.12,18.05,18.08,84100.0,18.05,18.12,18.05,18.08,84100.0
2005-09-28 11:30:00,18.1,18.1,17.95,17.98,35600.0,18.1,18.1,17.95,17.98,35600.0
2005-09-28 12:00:00,18.0,18.0,17.87,17.95,65100.0,18.0,18.0,17.87,17.95,65100.0
2005-09-28 12:30:00,17.94,18.0,17.94,17.99,24200.0,17.94,18.0,17.94,17.99,24200.0
2005-09-28 13:00:00,17.98,17.99,17.9,17.9,27500.0,17.98,17.99,17.9,17.9,27500.0
2005-09-28 13:30:00,17.93,17.95,17.87,17.88,39700.0,17.93,17.95,17.87,17.88,39700.0
2005-09-28 14:00:00,17.9,18.01,17.88,18.0,22700.0,17.9,18.01,17.88,18.0,22700.0
2005-09-28 14:30:00,18.0,18.12,17.99,18.1,143300.0,18.0,18.12,17.99,18.1,143300.0
2005-09-28 15:00:00,18.09,18.11,18.02,18.08,69700.0,18.09,18.11,18.02,18.08,69700.0
2005-09-28 15:30:00,18.07,18.13,18.07,18.1,61800.0,18.07,18.13,18.07,18.1,61800.0
2005-09-29 09:30:00,18.01,18.06,17.7,17.71,190100.0,18.01,18.06,17.7,17.71,190100.0
2005-09-29 10:00:00,17.71,17.81,17.5,17.53,223600.0,17.71,17.81,17.5,17.53,223600.0
2005-09-29 10:30:00,17.55,17.61,17.45,17.5,183400.0,17.55,17.61,17.45,17.5,183400.0
2005-09-29 11:00:00,17.5,17.51,17.41,17.43,106300.0,17.5,17.51,17.41,17.43,106300.0
2005-09-29 11:30:00,17.43,17.55,17.39,17.48,340400.0,17.43,17.55,17.39,17.48,340400.0
2005-09-29 12:00:00,17.48,17.5,17.34,17.39,156900.0,17.48,17.5,17.34,17.39,156900.0
2005-09-29 12:30:00,17.4,17.43,17.36,17.39,104200.0,17.4,17.43,17.36,17.39,104200.0
2005-09-29 13:00:00,17.39,17.56,17.38,17.5,159200.0,17.39,17.56,17.38,17.5,159200.0
2005-09-29 13:30:00,17.5,17.54,17.45,17.49,62800.0,17.5,17.54,17.45,17.49,62800.0
2005-09-29 14:00:00,17.5,17.56,17.45,17.51,186800.0,17.5,17.56,17.45,17.51,186800.0
2005-09-29 14:30:00,17.51,17.6,17.5,17.58,95000.0,17.51,17.6,17.5,17.58,95000.0
2005-09-29 15:00:00,17.58,17.6,17.55,17.57,91300.0,17.58,17.6,17.55,17.57,91300.0
2005-09-29 15:30:00,17.57,17.6,17.46,17.55,392600.0,17.57,17.6,17.46,17.55,392600.0
2005-09-30 09:30:00,17.52,17.67,17.43,17.55,356600.0,17.52,17.67,17.43,17.55,356600.0
2005-09-30 10:00:00,17.55,17.67,17.54,17.64,82300.0,17.55,17.67,17.54,17.64,82300.0
2005-09-30 10:30:00,17.64,17.75,17.6,17.69,101000.0,17.64,17.75,17.6,17.69,101000.0
2005-09-30 11:00:00,17.68,17.71,17.54,17.55,108300.0,17.68,17.71,17.54,17.55,108300.0
2005-09-30 11:30:00,17.54,17.64,17.48,17.48,130900.0,17.54,17.64,17.48,17.48,130900.0
2005-09-30 12:00:00,17.46,17.6,17.46,17.52,88100.0,17.46,17.6,17.46,17.52,88100.0
2005-09-30 12:30:00,17.51,17.74,17.5,17.72,99000.0,17.51,17.74,17.5,17.72,99000.0
2005-09-30 13:00:00,17.74,17.74,17.63,17.67,86300.0,17.74,17.74,17.63,17.67,86300.0
2005-09-30 13:30:00,17.69,17.74,17.63,17.64,73000.0,17.69,17.74,17.63,17.64,73000.0
2005-09-30 14:00:00,17.67,17.71,17.61,17.61,67200.0,17.67,17.71,17.61,17.61,67200.0
2005-09-30 14:30:00,17.61,17.61,17.48,17.5,117800.0,17.61,17.61,17.48,17.5,117800.0
2005-09-30 15:00:00,17.5,17.58,17.45,17.47,118200.0,17.5,17.58,17.45,17.47,118200.0
2005-09-30 15:30:00,17.47,17.6,17.47,17.6,168200.0,17.47,17.6,17.47,17.6,168200.0
2005-10-03 09:30:00,17.49,17.86,17.49,17.76,156900.0,17.49,17.86,17.49,17.76,156900.0
2005-10-03 10:00:00,17.8,17.8,17.46,17.6,142400.0,17.8,17.8,17.46,17.6,142400.0
2005-10-03 10:30:00,17.62,17.7,17.53,17.54,60500.0,17.62,17.7,17.53,17.54,60500.0
2005-10-03 11:00:00,17.54,17.58,17.51,17.56,27300.0,17.54,17.58,17.51,17.56,27300.0
2005-10-03 11:30:00,17.56,17.63,17.5,17.58,56600.0,17.56,17.63,17.5,17.58,56600.0
2005-10-03 12:00:00,17.58,17.67,17.58,17.63,74300.0,17.58,17.67,17.58,17.63,74300.0
2005-10-03 12:30:00,17.64,17.65,17.56,17.57,62500.0,17.64,17.65,17.56,17.57,62500.0
2005-10-03 13:00:00,17.57,17.6,17.57,17.6,31700.0,17.57,17.6,17.57,17.6,31700.0
2005-10-03 13:30:00,17.6,17.65,17.57,17.65,53900.0,17.6,17.65,17.57,17.65,53900.0
2005-10-03 14:00:00,17.64,17.65,17.59,17.63,40200.0,17.64,17.65,17.59,17.63,40200.0
2005-10-03 14:30:00,17.63,17.65,17.62,17.63,25700.0,17.63,17.65,17.62,17.63,25700.0
2005-10-03 15:00:00,17.64,17.75,17.63,17.71,60400.0,17.64,17.75,17.63,17.71,60400.0
2005-10-03 15:30:00,17.71,17.71,17.61,17.61,115800.0,17.71,17.71,17.61,17.61,115800.0
2005-10-04 09:30:00,17.76,18.05,17.57,17.98,162900.0,17.76,18.05,17.57,17.98,162900.0
2005-10-04 10:00:00,17.96,18.15,17.95,18.15,165100.0,17.96,18.15,17.95,18.15,165100.0
2005-10-04 10:30:00,18.15,18.15,17.98,18.04,81400.0,18.15,18.15,17.98,18.04,81400.0
2005-10-04 11:00:00,18.05,18.14,18.04,18.14,52900.0,18.05,18.14,18.04,18.14,52900.0
2005-10-04 11:30:00,18.14,18.15,18.05,18.08,67300.0,18.14,18.15,18.05,18.08,67300.0
2005-10-04 12:00:00,18.11,18.15,18.04,18.14,49000.0,18.11,18.15,18.04,18.14,49000.0
2005-10-04 12:30:00,18.15,18.25,18.15,18.24,109900.0,18.15,18.25,18.15,18.24,109900.0
2005-10-04 13:00:00,18.25,18.32,18.23,18.28,98700.0,18.25,18.32,18.23,18.28,98700.0
2005-10-04 13:30:00,18.28,18.33,18.21,18.3,116000.0,18.28,18.33,18.21,18.3,116000.0
2005-10-04 14:00:00,18.28,18.45,18.27,18.41,139100.0,18.28,18.45,18.27,18.41,139100.0
2005-10-04 14:30:00,18.41,18.42,18.27,18.3,104600.0,18.41,18.42,18.27,18.3,104600.0
2005-10-04 15:00:00,18.3,18.35,18.14,18.15,134900.0,18.3,18.35,18.14,18.15,134900.0
2005-10-04 15:30:00,18.15,18.17,18.08,18.15,347300.0,18.15,18.17,18.08,18.15,347300.0
2005-10-05 09:30:00,18.17,18.48,18.06,18.23,102100.0,18.17,18.48,18.06,18.23,102100.0
2005-10-05 10:00:00,18.21,18.24,18.15,18.16,128300.0,18.21,18.24,18.15,18.16,128300.0
2005-10-05 10:30:00,18.16,18.21,17.95,18.0,319600.0,18.16,18.21,17.95,18.0,319600.0
2005-10-05 11:00:00,18.01,18.02,17.86,17.87,154800.0,18.01,18.02,17.86,17.87,154800.0
2005-10-05 11:30:00,17.85,17.91,17.84,17.88,64000.0,17.85,17.91,17.84,17.88,64000.0
2005-10-05 12:00:00,17.9,17.93,17.85,17.9,77400.0,17.9,17.93,17.85,17.9,77400.0
2005-10-05 12:30:00,17.91,18.0,17.89,18.0,66900.0,17.91,18.0,17.89,18.0,66900.0
2005-10-05 13:00:00,17.98,18.0,17.9,17.96,90700.0,17.98,18.0,17.9,17.96,90700.0
2005-10-05 13:30:00,17.97,17.97,17.87,17.9,76400.0,17.97,17.97,17.87,17.9,76400.0
2005-10-05 14:00:00,17.91,17.96,17.87,17.9,223800.0,17.91,17.96,17.87,17.9,223800.0
2005-10-05 14:30:00,17.9,18.2,17.9,18.09,160400.0,17.9,18.2,17.9,18.09,160400.0
2005-10-05 15:00:00,18.09,18.1,17.94,17.99,67500.0,18.09,18.1,17.94,17.99,67500.0
2005-10-05 15:30:00,17.99,18.1,17.92,17.97,122800.0,17.99,18.1,17.92,17.97,122800.0
2005-10-06 09:30:00,18.18,18.64,18.18,18.61,263200.0,18.18,18.64,18.18,18.61,263200.0
2005-10-06 10:00:00,18.61,18.65,18.53,18.62,211700.0,18.61,18.65,18.53,18.62,211700.0
2005-10-06 10:30:00,18.62,19.22,18.6,19.21,510200.0,18.62,19.22,18.6,19.21,510200.0
2005-10-06 11:00:00,19.21,19.35,19.02,19.23,274700.0,19.21,19.35,19.02,19.23,274700.0
2005-10-06 11:30:00,19.23,19.25,19.1,19.19,177000.0,19.23,19.25,19.1,19.19,177000.0
2005-10-06 12:00:00,19.19,19.34,19.15,19.31,183800.0,19.19,19.34,19.15,19.31,183800.0
2005-10-06 12:30:00,19.34,19.39,19.19,19.24,199000.0,19.34,19.39,19.19,19.24,199000.0
2005-10-06 13:00:00,19.22,19.39,19.2,19.37,158500.0,19.22,19.39,19.2,19.37,158500.0
2005-10-06 13:30:00,19.37,19.42,19.19,19.22,121600.0,19.37,19.42,19.19,19.22,121600.0
2005-10-06 14:00:00,19.22,19.28,19.06,19.2,94900.0,19.22,19.28,19.06,19.2,94900.0
2005-10-06 14:30:00,19.2,19.2,19.05,19.05,81100.0,19.2,19.2,19.05,19.05,81100.0
2005-10-06 15:00:00,19.06,19.18,18.97,18.97,174000.0,19.06,19.18,18.97,18.97,174000.0
2005-10-06 15:30:00,18.97,19.18,18.95,19.18,236500.0,18.97,19.18,18.95,19.18,236500.0
2005-10-07 09:30:00,19.24,19.37,18.65,18.86,202500.0,19.24,19.37,18.65,18.86,202500.0
2005-10-07 10:00:00,18.82,18.85,18.65,18.73,113800.0,18.82,18.85,18.65,18.73,113800.0
2005-10-07 10:30:00,18.73,18.77,18.5,18.61,93400.0,18.73,18.77,18.5,18.61,93400.0
2005-10-07 11:00:00,18.61,18.86,18.55,18.84,80000.0,18.61,18.86,18.55,18.84,80000.0
2005-10-07 11:30:00,18.84,18.95,18.79,18.9,92100.0,18.84,18.95,18.79,18.9,92100.0
2005-10-07 12:00:00,18.9,18.99,18.9,18.98,58700.0,18.9,18.99,18.9,18.98,58700.0
2005-10-07 12:30:00,18.96,18.98,18.85,18.87,46400.0,18.96,18.98,18.85,18.87,46400.0
2005-10-07 13:00:00,18.86,18.86,18.78,18.8,49700.0,18.86,18.86,18.78,18.8,49700.0
2005-10-07 13:30:00,18.8,18.9,18.8,18.85,28100.0,18.8,18.9,18.8,18.85,28100.0
2005-10-07 14:00:00,18.83,18.87,18.82,18.84,35400.0,18.83,18.87,18.82,18.84,35400.0
2005-10-07 14:30:00,18.84,18.85,18.81,18.82,63000.0,18.84,18.85,18.81,18.82,63000.0
2005-10-07 15:00:00,18.82,18.83,18.78,18.82,73100.0,18.82,18.83,18.78,18.82,73100.0
2005-10-07 15:30:00,18.82,18.99,18.76,18.93,187300.0,18.82,18.99,18.76,18.93,187300.0
2005-10-10 09:30:00,18.81,19.21,18.81,19.06,92500.0,18.81,19.21,18.81,19.06,92500.0
2005-10-10 10:00:00,19.07,19.08,18.84,18.91,117700.0,19.07,19.08,18.84,18.91,117700.0
2005-10-10 10:30:00,18.91,18.99,18.9,18.94,62100.0,18.91,18.99,18.9,18.94,62100.0
2005-10-10 11:00:00,18.94,19.06,18.91,18.92,40500.0,18.94,19.06,18.91,18.92,40500.0
2005-10-10 11:30:00,18.93,19.01,18.92,18.98,45700.0,18.93,19.01,18.92,18.98,45700.0
2005-10-10 12:00:00,18.98,19.98,18.93,19.16,66200.0,18.98,19.98,18.93,19.16,66200.0
2005-10-10 12:30:00,19.15,19.16,19.01,19.01,40100.0,19.15,19.16,19.01,19.01,40100.0
2005-10-10 13:00:00,19.01,19.1,19.0,19.1,57800.0,19.01,19.1,19.0,19.1,57800.0
2005-10-10 13:30:00,19.08,19.08,19.0,19.02,31600.0,19.08,19.08,19.0,19.02,31600.0
2005-10-10 14:00:00,19.03,19.08,18.92,18.92,70900.0,19.03,19.08,18.92,18.92,70900.0
2005-10-10 14:30:00,18.92,18.96,18.92,18.94,61000.0,18.92,18.96,18.92,18.94,61000.0
2005-10-10 15:00:00,18.94,19.0,18.88,18.89,81200.0,18.94,19.0,18.88,18.89,81200.0
2005-10-10 15:30:00,18.89,18.89,18.77,18.82,107400.0,18.89,18.89,18.77,18.82,107400.0
2005-10-11 09:30:00,19.17,19.17,18.76,18.76,85600.0,19.17,19.17,18.76,18.76,85600.0
2005-10-11 10:00:00,18.76,18.81,18.75,18.76,58300.0,18.76,18.81,18.75,18.76,58300.0
2005-10-11 10:30:00,18.77,18.77,18.68,18.7,49700.0,18.77,18.77,18.68,18.7,49700.0
2005-10-11 11:00:00,18.7,18.77,18.7,18.71,59400.0,18.7,18.77,18.7,18.71,59400.0
2005-10-11 11:30:00,18.7,18.72,18.61,18.61,38200.0,18.7,18.72,18.61,18.61,38200.0
2005-10-11 12:00:00,18.61,18.65,18.58,18.61,52300.0,18.61,18.65,18.58,18.61,52300.0
2005-10-11 12:30:00,18.61,18.68,18.57,18.6,37700.0,18.61,18.68,18.57,18.6,37700.0
2005-10-11 13:00:00,18.6,18.61,18.55,18.58,20700.0,18.6,18.61,18.55,18.58,20700.0
2005-10-11 13:30:00,18.58,18.65,18.54,18.56,37900.0,18.58,18.65,18.54,18.56,37900.0
2005-10-11 14:00:00,18.56,18.6,18.48,18.48,74600.0,18.56,18.6,18.48,18.48,74600.0
2005-10-11 14:30:00,18.48,18.49,18.43,18.46,62700.0,18.48,18.49,18.43,18.46,62700.0
2005-10-11 15:00:00,18.45,18.48,18.35,18.37,65300.0,18.45,18.48,18.35,18.37,65300.0
2005-10-11 15:30:00,18.37,18.51,18.29,18.44,146800.0,18.37,18.51,18.29,18.44,146800.0
2005-10-12 09:30:00,18.54,18.62,18.3,18.62,121200.0,18.54,18.62,18.3,18.62,121200.0
2005-10-12 10:00:00,18.6,18.7,18.52,18.55,125900.0,18.6,18.7,18.52,18.55,125900.0
2005-10-12 10:30:00,18.55,18.63,18.52,18.58,58500.0,18.55,18.63,18.52,18.58,58500.0
2005-10-12 11:00:00,18.56,18.75,18.56,18.75,66000.0,18.56,18.75,18.56,18.75,66000.0
2005-10-12 11:30:00,18.74,18.75,18.62,18.63,38600.0,18.74,18.75,18.62,18.63,38600.0
2005-10-12 12:00:00,18.62,18.72,18.59,18.59,34100.0,18.62,18.72,18.59,18.59,34100.0
2005-10-12 12:30:00,18.59,18.6,18.53,18.54,52500.0,18.59,18.6,18.53,18.54,52500.0
2005-10-12 13:00:00,18.54,18.73,18.54,18.65,45000.0,18.54,18.73,18.54,18.65,45000.0
2005-10-12 13:30:00,18.62,18.65,18.56,18.61,43100.0,18.62,18.65,18.56,18.61,43100.0
2005-10-12 14:00:00,18.6,18.6,18.2,18.25,267000.0,18.6,18.6,18.2,18.25,267000.0
2005-10-12 14:30:00,18.27,18.3,18.2,18.21,179000.0,18.27,18.3,18.2,18.21,179000.0
2005-10-12 15:00:00,18.22,18.37,18.2,18.34,78900.0,18.22,18.37,18.2,18.34,78900.0
2005-10-12 15:30:00,18.33,18.48,18.3,18.41,143800.0,18.33,18.48,18.3,18.41,143800.0
2005-10-13 09:30:00,18.33,18.67,18.1,18.59,142000.0,18.33,18.67,18.1,18.59,142000.0
2005-10-13 10:00:00,18.59,18.63,18.46,18.56,65300.0,18.59,18.63,18.46,18.56,65300.0
2005-10-13 10:30:00,18.59,18.7,18.55,18.68,42700.0,18.59,18.7,18.55,18.68,42700.0
2005-10-13 11:00:00,18.68,18.77,18.67,18.75,101300.0,18.68,18.77,18.67,18.75,101300.0
2005-10-13 11:30:00,18.75,18.75,18.64,18.65,43800.0,18.75,18.75,18.64,18.65,43800.0
2005-10-13 12:00:00,18.64,18.74,18.64,18.73,40200.0,18.64,18.74,18.64,18.73,40200.0
2005-10-13 12:30:00,18.73,18.84,18.7,18.78,53100.0,18.73,18.84,18.7,18.78,53100.0
2005-10-13 13:00:00,18.78,18.93,18.77,18.9,67800.0,18.78,18.93,18.77,18.9,67800.0
2005-10-13 13:30:00,18.88,18.92,18.86,18.92,67700.0,18.88,18.92,18.86,18.92,67700.0
2005-10-13 14:00:00,18.91,19.01,18.9,18.97,84700.0,18.91,19.01,18.9,18.97,84700.0
2005-10-13 14:30:00,18.97,19.07,18.88,18.9,72000.0,18.97,19.07,18.88,18.9,72000.0
2005-10-13 15:00:00,18.9,19.01,18.84,18.88,95400.0,18.9,19.01,18.84,18.88,95400.0
2005-10-13 15:30:00,18.89,19.02,18.87,18.9,127700.0,18.89,19.02,18.87,18.9,127700.0
2005-10-14 09:30:00,19.01,19.25,18.97,19.2,266100.0,19.01,19.25,18.97,19.2,266100.0
2005-10-14 10:00:00,19.16,19.26,19.15,19.24,131600.0,19.16,19.26,19.15,19.24,131600.0
2005-10-14 10:30:00,19.24,19.58,19.24,19.49,194100.0,19.24,19.58,19.24,19.49,194100.0
2005-10-14 11:00:00,19.49,19.7,19.43,19.63,373400.0,19.49,19.7,19.43,19.63,373400.0
2005-10-14 11:30:00,19.65,19.7,19.6,19.67,306000.0,19.65,19.7,19.6,19.67,306000.0
2005-10-14 12:00:00,19.68,19.7,19.43,19.51,194000.0,19.68,19.7,19.43,19.51,194000.0
2005-10-14 12:30:00,19.51,19.67,19.46,19.49,180400.0,19.51,19.67,19.46,19.49,180400.0
2005-10-14 13:00:00,19.49,19.7,19.48,19.57,205800.0,19.49,19.7,19.48,19.57,205800.0
2005-10-14 13:30:00,19.57,19.69,19.57,19.6,179900.0,19.57,19.69,19.57,19.6,179900.0
2005-10-14 14:00:00,19.59,19.69,19.58,19.67,87200.0,19.59,19.69,19.58,19.67,87200.0
2005-10-14 14:30:00,19.68,19.75,19.66,19.72,178600.0,19.68,19.75,19.66,19.72,178600.0
2005-10-14 15:00:00,19.71,19.75,19.59,19.62,106500.0,19.71,19.75,19.59,19.62,106500.0
2005-10-14 15:30:00,19.63,19.75,19.51,19.55,445200.0,19.63,19.75,19.51,19.55,445200.0
2005-10-17 09:30:00,19.26,19.77,19.25,19.77,198500.0,19.26,19.77,19.25,19.77,198500.0
2005-10-17 10:00:00,19.78,19.93,19.38,19.64,210800.0,19.78,19.93,19.38,19.64,210800.0
2005-10-17 10:30:00,19.66,19.8,19.6,19.8,124000.0,19.66,19.8,19.6,19.8,124000.0
2005-10-17 11:00:00,19.79,19.88,19.74,19.84,125200.0,19.79,19.88,19.74,19.84,125200.0
2005-10-17 11:30:00,19.83,19.83,19.58,19.59,99300.0,19.83,19.83,19.58,19.59,99300.0
2005-10-17 12:00:00,19.58,19.67,19.56,19.61,64500.0,19.58,19.67,19.56,19.61,64500.0
2005-10-17 12:30:00,19.63,19.65,19.48,19.48,62400.0,19.63,19.65,19.48,19.48,62400.0
2005-10-17 13:00:00,19.5,19.61,19.45,19.55,56100.0,19.5,19.61,19.45,19.55,56100.0
2005-10-17 13:30:00,19.55,19.6,19.51,19.6,23200.0,19.55,19.6,19.51,19.6,23200.0
2005-10-17 14:00:00,19.6,19.69,19.58,19.66,42500.0,19.6,19.69,19.58,19.66,42500.0
2005-10-17 14:30:00,19.66,19.73,19.62,19.73,91600.0,19.66,19.73,19.62,19.73,91600.0
2005-10-17 15:00:00,19.72,19.75,19.64,19.74,105000.0,19.72,19.75,19.64,19.74,105000.0
2005-10-17 15:30:00,19.74,19.79,19.72,19.75,133600.0,19.74,19.79,19.72,19.75,133600.0
2005-10-18 09:30:00,19.79,19.9,19.72,19.88,273300.0,19.79,19.9,19.72,19.88,273300.0
2005-10-18 10:00:00,19.87,19.94,19.86,19.91,104800.0,19.87,19.94,19.86,19.91,104800.0
2005-10-18 10:30:00,19.9,19.9,19.84,19.9,217600.0,19.9,19.9,19.84,19.9,217600.0
2005-10-18 11:00:00,19.9,20.14,19.9,20.11,173100.0,19.9,20.14,19.9,20.11,173100.0
2005-10-18 11:30:00,20.13,20.24,20.11,20.23,181400.0,20.13,20.24,20.11,20.23,181400.0
2005-10-18 12:00:00,20.23,20.25,20.1,20.1,167800.0,20.23,20.25,20.1,20.1,167800.0
2005-10-18 12:30:00,20.1,20.21,20.05,20.12,82600.0,20.1,20.21,20.05,20.12,82600.0
2005-10-18 13:00:00,20.11,20.12,19.83,19.9,247800.0,20.11,20.12,19.83,19.9,247800.0
2005-10-18 13:30:00,19.85,19.89,19.75,19.84,93100.0,19.85,19.89,19.75,19.84,93100.0
2005-10-18 14:00:00,19.82,19.85,19.65,19.84,140200.0,19.82,19.85,19.65,19.84,140200.0
2005-10-18 14:30:00,19.87,19.97,19.84,19.9,70500.0,19.87,19.97,19.84,19.9,70500.0
2005-10-18 15:00:00,19.9,19.91,19.65,19.69,87100.0,19.9,19.91,19.65,19.69,87100.0
2005-10-18 15:30:00,19.7,19.73,19.5,19.51,239400.0,19.7,19.73,19.5,19.51,239400.0
2005-10-19 09:30:00,19.43,19.89,19.42,19.73,182300.0,19.43,19.89,19.42,19.73,182300.0
2005-10-19 10:00:00,19.74,19.75,19.47,19.55,132400.0,19.74,19.75,19.47,19.55,132400.0
2005-10-19 10:30:00,19.55,19.88,19.55,19.59,171900.0,19.55,19.88,19.55,19.59,171900.0
2005-10-19 11:00:00,19.59,19.72,19.56,19.57,143400.0,19.59,19.72,19.56,19.57,143400.0
2005-10-19 11:30:00,19.58,19.62,19.16,19.25,257800.0,19.58,19.62,19.16,19.25,257800.0
2005-10-19 12:00:00,19.21,19.39,19.21,19.39,140300.0,19.21,19.39,19.21,19.39,140300.0
2005-10-19 12:30:00,19.39,19.51,19.32,19.46,136200.0,19.39,19.51,19.32,19.46,136200.0
2005-10-19 13:00:00,19.46,19.54,19.4,19.52,131900.0,19.46,19.54,19.4,19.52,131900.0
2005-10-19 13:30:00,19.51,19.56,19.48,19.49,80700.0,19.51,19.56,19.48,19.49,80700.0
2005-10-19 14:00:00,19.49,19.5,19.41,19.48,172300.0,19.49,19.5,19.41,19.48,172300.0
2005-10-19 14:30:00,19.48,19.58,19.48,19.54,121400.0,19.48,19.58,19.48,19.54,121400.0
2005-10-19 15:00:00,19.54,19.62,19.35,19.59,214600.0,19.54,19.62,19.35,19.59,214600.0
2005-10-19 15:30:00,19.59,19.75,19.24,19.55,197900.0,19.59,19.75,19.24,19.55,197900.0
2005-10-20 09:30:00,19.29,19.33,18.6,18.95,873500.0,19.29,19.33,18.6,18.95,873500.0
2005-10-20 10:00:00,18.97,19.18,18.85,18.97,408800.0,18.97,19.18,18.85,18.97,408800.0
2005-10-20 10:30:00,18.97,19.35,18.81,19.35,262400.0,18.97,19.35,18.81,19.35,262400.0
2005-10-20 11:00:00,19.36,19.82,19.35,19.46,345100.0,19.36,19.82,19.35,19.46,345100.0
2005-10-20 11:30:00,19.45,19.5,18.98,19.02,406400.0,19.45,19.5,18.98,19.02,406400.0
2005-10-20 12:00:00,19.02,19.06,18.7,18.77,462400.0,19.02,19.06,18.7,18.77,462400.0
2005-10-20 12:30:00,18.76,19.67,18.64,18.68,233500.0,18.76,19.67,18.64,18.68,233500.0
2005-10-20 13:00:00,18.68,18.71,18.57,18.57,194300.0,18.68,18.71,18.57,18.57,194300.0
2005-10-20 13:30:00,18.58,18.63,18.37,18.48,226400.0,18.58,18.63,18.37,18.48,226400.0
2005-10-20 14:00:00,18.46,18.5,18.33,18.5,255600.0,18.46,18.5,18.33,18.5,255600.0
2005-10-20 14:30:00,18.5,18.5,18.24,18.32,391500.0,18.5,18.5,18.24,18.32,391500.0
2005-10-20 15:00:00,18.32,18.33,17.66,17.77,835500.0,18.32,18.33,17.66,17.77,835500.0
2005-10-20 15:30:00,17.79,18.11,17.79,18.07,1005300.0,17.79,18.11,17.79,18.07,1005300.0
2005-10-21 09:30:00,18.1,18.6,18.09,18.45,357600.0,18.1,18.6,18.09,18.45,357600.0
2005-10-21 10:00:00,18.45,18.46,18.09,18.35,172700.0,18.45,18.46,18.09,18.35,172700.0
2005-10-21 10:30:00,18.32,18.35,18.14,18.14,149600.0,18.32,18.35,18.14,18.14,149600.0
2005-10-21 11:00:00,18.13,18.2,17.85,17.87,444200.0,18.13,18.2,17.85,17.87,444200.0
2005-10-21 11:30:00,17.9,18.0,17.78,17.97,408100.0,17.9,18.0,17.78,17.97,408100.0
2005-10-21 12:00:00,17.97,17.98,17.87,17.93,103000.0,17.97,17.98,17.87,17.93,103000.0
2005-10-21 12:30:00,17.93,17.95,17.84,17.95,78600.0,17.93,17.95,17.84,17.95,78600.0
2005-10-21 13:00:00,17.95,17.97,17.88,17.88,68500.0,17.95,17.97,17.88,17.88,68500.0
2005-10-21 13:30:00,17.88,17.94,17.88,17.89,88300.0,17.88,17.94,17.88,17.89,88300.0
2005-10-21 14:00:00,17.9,17.92,17.8,17.92,137400.0,17.9,17.92,17.8,17.92,137400.0
2005-10-21 14:30:00,17.93,17.95,17.85,17.86,98700.0,17.93,17.95,17.85,17.86,98700.0
2005-10-21 15:00:00,17.86,17.87,17.8,17.85,107500.0,17.86,17.87,17.8,17.85,107500.0
2005-10-21 15:30:00,17.85,18.03,17.84,17.99,312300.0,17.85,18.03,17.84,17.99,312300.0
2005-10-24 09:30:00,18.03,18.43,18.03,18.23,260200.0,18.03,18.43,18.03,18.23,260200.0
2005-10-24 10:00:00,18.23,18.27,18.09,18.19,162700.0,18.23,18.27,18.09,18.19,162700.0
2005-10-24 10:30:00,18.17,19.2,18.13,18.2,153500.0,18.17,19.2,18.13,18.2,153500.0
2005-10-24 11:00:00,18.22,18.33,18.21,18.29,155300.0,18.22,18.33,18.21,18.29,155300.0
2005-10-24 11:30:00,18.28,18.31,18.18,18.25,125900.0,18.28,18.31,18.18,18.25,125900.0
2005-10-24 12:00:00,18.25,18.31,18.18,18.3,106400.0,18.25,18.31,18.18,18.3,106400.0
2005-10-24 12:30:00,18.3,18.35,18.28,18.33,62000.0,18.3,18.35,18.28,18.33,62000.0
2005-10-24 13:00:00,18.34,18.34,18.2,18.22,232100.0,18.34,18.34,18.2,18.22,232100.0
2005-10-24 13:30:00,18.23,18.25,18.16,18.19,75300.0,18.23,18.25,18.16,18.19,75300.0
2005-10-24 14:00:00,18.18,18.24,18.15,18.2,87100.0,18.18,18.24,18.15,18.2,87100.0
2005-10-24 14:30:00,18.21,18.22,18.1,18.14,65600.0,18.21,18.22,18.1,18.14,65600.0
2005-10-24 15:00:00,18.15,18.25,18.12,18.25,101700.0,18.15,18.25,18.12,18.25,101700.0
2005-10-24 15:30:00,18.25,18.3,18.14,18.24,256100.0,18.25,18.3,18.14,18.24,256100.0
2005-10-25 09:30:00,18.12,18.4,18.12,18.36,125400.0,18.12,18.4,18.12,18.36,125400.0
2005-10-25 10:00:00,18.37,18.42,18.35,18.4,106800.0,18.37,18.42,18.35,18.4,106800.0
2005-10-25 10:30:00,18.4,18.51,18.33,18.39,163600.0,18.4,18.51,18.33,18.39,163600.0
2005-10-25 11:00:00,18.37,18.39,18.25,18.34,116900.0,18.37,18.39,18.25,18.34,116900.0
2005-10-25 11:30:00,18.33,18.34,18.26,18.31,117900.0,18.33,18.34,18.26,18.31,117900.0
2005-10-25 12:00:00,18.31,18.33,18.17,18.23,124800.0,18.31,18.33,18.17,18.23,124800.0
2005-10-25 12:30:00,18.23,18.23,18.07,18.07,109500.0,18.23,18.23,18.07,18.07,109500.0
2005-10-25 13:00:00,18.07,18.17,18.05,18.08,106400.0,18.07,18.17,18.05,18.08,106400.0
2005-10-25 13:30:00,18.07,18.1,17.67,17.8,614800.0,18.07,18.1,17.67,17.8,614800.0
2005-10-25 14:00:00,17.79,17.8,17.5,17.64,300000.0,17.79,17.8,17.5,17.64,300000.0
2005-10-25 14:30:00,17.65,17.78,17.49,17.73,236000.0,17.65,17.78,17.49,17.73,236000.0
2005-10-25 15:00:00,17.74,17.8,17.48,17.53,417300.0,17.74,17.8,17.48,17.53,417300.0
2005-10-25 15:30:00,17.52,17.7,17.38,17.7,615100.0,17.52,17.7,17.38,17.7,615100.0
2005-10-26 09:30:00,17.7,17.91,17.55,17.73,108000.0,17.7,17.91,17.55,17.73,108000.0
2005-10-26 10:00:00,17.74,17.85,17.74,17.8,141400.0,17.74,17.85,17.74,17.8,141400.0
2005-10-26 10:30:00,17.78,17.82,17.67,17.7,330000.0,17.78,17.82,17.67,17.7,330000.0
2005-10-26 11:00:00,17.7,17.76,17.68,17.76,118400.0,17.7,17.76,17.68,17.76,118400.0
2005-10-26 11:30:00,17.76,17.8,17.69,17.77,110900.0,17.76,17.8,17.69,17.77,110900.0
2005-10-26 12:00:00,17.77,17.8,17.57,17.57,161700.0,17.77,17.8,17.57,17.57,161700.0
2005-10-26 12:30:00,17.58,17.63,17.49,17.61,108300.0,17.58,17.63,17.49,17.61,108300.0
2005-10-26 13:00:00,17.61,17.62,17.4,17.53,181600.0,17.61,17.62,17.4,17.53,181600.0
2005-10-26 13:30:00,17.54,17.54,17.4,17.48,158500.0,17.54,17.54,17.4,17.48,158500.0
2005-10-26 14:00:00,17.47,17.68,17.47,17.68,166100.0,17.47,17.68,17.47,17.68,166100.0
2005-10-26 14:30:00,17.67,17.74,17.65,17.7,241900.0,17.67,17.74,17.65,17.7,241900.0
2005-10-26 15:00:00,17.7,17.75,17.62,17.7,346700.0,17.7,17.75,17.62,17.7,346700.0
2005-10-26 15:30:00,17.7,17.7,17.54,17.57,289300.0,17.7,17.7,17.54,17.57,289300.0
2005-10-27 09:30:00,17.48,17.81,17.45,17.48,138000.0,17.48,17.81,17.45,17.48,138000.0
2005-10-27 10:00:00,17.47,17.49,17.33,17.33,139800.0,17.47,17.49,17.33,17.33,139800.0
2005-10-27 10:30:00,17.42,17.45,17.27,17.32,416200.0,17.42,17.45,17.27,17.32,416200.0
2005-10-27 11:00:00,17.32,17.33,17.01,17.22,490700.0,17.32,17.33,17.01,17.22,490700.0
2005-10-27 11:30:00,17.23,17.29,17.14,17.25,120800.0,17.23,17.29,17.14,17.25,120800.0
2005-10-27 12:00:00,17.25,17.25,17.01,17.11,191600.0,17.25,17.25,17.01,17.11,191600.0
2005-10-27 12:30:00,17.1,17.2,17.04,17.11,240300.0,17.1,17.2,17.04,17.11,240300.0
2005-10-27 13:00:00,17.14,17.28,17.11,17.26,116100.0,17.14,17.28,17.11,17.26,116100.0
2005-10-27 13:30:00,17.27,17.3,17.24,17.28,203200.0,17.27,17.3,17.24,17.28,203200.0
2005-10-27 14:00:00,17.26,17.4,17.25,17.3,240200.0,17.26,17.4,17.25,17.3,240200.0
2005-10-27 14:30:00,17.3,17.44,17.25,17.39,154300.0,17.3,17.44,17.25,17.39,154300.0
2005-10-27 15:00:00,17.4,17.42,17.25,17.26,86700.0,17.4,17.42,17.25,17.26,86700.0
2005-10-27 15:30:00,17.28,17.41,17.25,17.29,135800.0,17.28,17.41,17.25,17.29,135800.0
2005-10-28 09:30:00,17.49,17.77,17.44,17.67,190900.0,17.49,17.77,17.44,17.67,190900.0
2005-10-28 10:00:00,17.68,18.58,17.68,18.58,586400.0,17.68,18.58,17.68,18.58,586400.0
2005-10-28 10:30:00,18.58,19.0,18.54,18.94,955700.0,18.58,19.0,18.54,18.94,955700.0
2005-10-28 11:00:00,18.94,19.23,18.86,18.93,1384900.0,18.94,19.23,18.86,18.93,1384900.0
2005-10-28 11:30:00,18.91,19.1,18.89,19.0,796400.0,18.91,19.1,18.89,19.0,796400.0
2005-10-28 12:00:00,18.99,19.01,18.82,18.98,320600.0,18.99,19.01,18.82,18.98,320600.0
2005-10-28 12:30:00,18.96,18.96,18.9,18.93,121000.0,18.96,18.96,18.9,18.93,121000.0
2005-10-28 13:00:00,18.92,18.95,18.88,18.91,546300.0,18.92,18.95,18.88,18.91,546300.0
2005-10-28 13:30:00,18.9,18.93,18.78,18.87,305900.0,18.9,18.93,18.78,18.87,305900.0
2005-10-28 14:00:00,18.86,18.9,18.09,18.2,727700.0,18.86,18.9,18.09,18.2,727700.0
2005-10-28 14:30:00,18.18,18.26,17.91,17.94,639500.0,18.18,18.26,17.91,17.94,639500.0
2005-10-28 15:00:00,17.94,17.99,17.71,17.91,909700.0,17.94,17.99,17.71,17.91,909700.0
2005-10-28 15:30:00,17.9,18.06,17.81,18.06,926100.0,17.9,18.06,17.81,18.06,926100.0
2005-10-31 09:30:00,18.4,18.88,18.1,18.35,723400.0,18.4,18.88,18.1,18.35,723400.0
2005-10-31 10:00:00,18.3,18.49,18.29,18.4,207000.0,18.3,18.49,18.29,18.4,207000.0
2005-10-31 10:30:00,18.41,18.44,18.36,18.39,241800.0,18.41,18.44,18.36,18.39,241800.0
2005-10-31 11:00:00,18.4,18.48,18.34,18.39,349200.0,18.4,18.48,18.34,18.39,349200.0
2005-10-31 11:30:00,18.39,18.43,18.35,18.38,180000.0,18.39,18.43,18.35,18.38,180000.0
2005-10-31 12:00:00,18.39,18.44,18.36,18.44,178600.0,18.39,18.44,18.36,18.44,178600.0
2005-10-31 12:30:00,18.44,18.44,18.39,18.42,80400.0,18.44,18.44,18.39,18.42,80400.0
2005-10-31 13:00:00,18.42,18.49,18.41,18.43,259200.0,18.42,18.49,18.41,18.43,259200.0
2005-10-31 13:30:00,18.44,18.5,18.39,18.5,154200.0,18.44,18.5,18.39,18.5,154200.0
2005-10-31 14:00:00,18.5,18.73,18.49,18.62,181200.0,18.5,18.73,18.49,18.62,181200.0
2005-10-31 14:30:00,18.62,18.65,18.58,18.62,231500.0,18.62,18.65,18.58,18.62,231500.0
2005-10-31 15:00:00,18.62,18.7,18.6,18.66,129300.0,18.62,18.7,18.6,18.66,129300.0
2005-10-31 15:30:00,18.65,18.66,18.56,18.6,341600.0,18.65,18.66,18.56,18.6,341600.0
2005-11-01 09:30:00,18.68,18.72,18.5,18.57,242200.0,18.68,18.72,18.5,18.57,242200.0
2005-11-01 10:00:00,18.57,18.65,18.37,18.45,113200.0,18.57,18.65,18.37,18.45,113200.0
2005-11-01 10:30:00,18.45,18.46,18.25,18.38,147300.0,18.45,18.46,18.25,18.38,147300.0
2005-11-01 11:00:00,18.37,18.39,18.2,18.37,124000.0,18.37,18.39,18.2,18.37,124000.0
2005-11-01 11:30:00,18.36,18.42,18.25,18.36,136700.0,18.36,18.42,18.25,18.36,136700.0
2005-11-01 12:00:00,18.33,18.37,18.28,18.29,65500.0,18.33,18.37,18.28,18.29,65500.0
2005-11-01 12:30:00,18.29,18.3,18.15,18.21,96100.0,18.29,18.3,18.15,18.21,96100.0
2005-11-01 13:00:00,18.2,18.26,18.19,18.22,57100.0,18.2,18.26,18.19,18.22,57100.0
2005-11-01 13:30:00,18.22,18.24,18.13,18.24,219100.0,18.22,18.24,18.13,18.24,219100.0
2005-11-01 14:00:00,18.24,18.26,18.11,18.14,122900.0,18.24,18.26,18.11,18.14,122900.0
2005-11-01 14:30:00,18.13,18.19,17.96,17.96,255600.0,18.13,18.19,17.96,17.96,255600.0
2005-11-01 15:00:00,17.97,18.23,17.95,18.18,176000.0,17.97,18.23,17.95,18.18,176000.0
2005-11-01 15:30:00,18.18,18.39,18.05,18.2,365600.0,18.18,18.39,18.05,18.2,365600.0
2005-11-02 09:30:00,18.13,18.5,18.13,18.26,148100.0,18.13,18.5,18.13,18.26,148100.0
2005-11-02 10:00:00,18.25,18.45,18.25,18.45,155800.0,18.25,18.45,18.25,18.45,155800.0
2005-11-02 10:30:00,18.45,18.6,18.43,18.55,187500.0,18.45,18.6,18.43,18.55,187500.0
2005-11-02 11:00:00,18.57,18.61,18.5,18.6,96200.0,18.57,18.61,18.5,18.6,96200.0
2005-11-02 11:30:00,18.59,18.59,18.49,18.57,147400.0,18.59,18.59,18.49,18.57,147400.0
2005-11-02 12:00:00,18.58,18.58,18.5,18.54,57200.0,18.58,18.58,18.5,18.54,57200.0
2005-11-02 12:30:00,18.54,18.58,18.49,18.49,89300.0,18.54,18.58,18.49,18.49,89300.0
2005-11-02 13:00:00,18.47,18.53,18.47,18.52,96500.0,18.47,18.53,18.47,18.52,96500.0
2005-11-02 13:30:00,18.52,18.7,18.47,18.66,215300.0,18.52,18.7,18.47,18.66,215300.0
2005-11-02 14:00:00,18.66,18.72,18.53,18.6,89300.0,18.66,18.72,18.53,18.6,89300.0
2005-11-02 14:30:00,18.6,18.62,18.5,18.53,54300.0,18.6,18.62,18.5,18.53,54300.0
2005-11-02 15:00:00,18.53,18.65,18.53,18.65,71300.0,18.53,18.65,18.53,18.65,71300.0
2005-11-02 15:30:00,18.65,18.72,18.54,18.69,316700.0,18.65,18.72,18.54,18.69,316700.0
2005-11-03 09:30:00,18.7,18.7,18.42,18.49,137600.0,18.7,18.7,18.42,18.49,137600.0
2005-11-03 10:00:00,18.49,18.5,18.37,18.38,91700.0,18.49,18.5,18.37,18.38,91700.0
2005-11-03 10:30:00,18.39,18.51,18.38,18.43,77600.0,18.39,18.51,18.38,18.43,77600.0
2005-11-03 11:00:00,18.43,18.44,18.37,18.39,47400.0,18.43,18.44,18.37,18.39,47400.0
2005-11-03 11:30:00,18.39,18.39,18.3,18.35,40800.0,18.39,18.39,18.3,18.35,40800.0
2005-11-03 12:00:00,18.33,18.42,18.33,18.38,72300.0,18.33,18.42,18.33,18.38,72300.0
2005-11-03 12:30:00,18.38,18.38,18.28,18.29,49400.0,18.38,18.38,18.28,18.29,49400.0
2005-11-03 13:00:00,18.28,18.36,18.25,18.32,74600.0,18.28,18.36,18.25,18.32,74600.0
2005-11-03 13:30:00,18.32,18.32,18.28,18.29,78200.0,18.32,18.32,18.28,18.29,78200.0
2005-11-03 14:00:00,18.28,18.33,18.25,18.29,67100.0,18.28,18.33,18.25,18.29,67100.0
2005-11-03 14:30:00,18.29,18.35,18.29,18.34,64200.0,18.29,18.35,18.29,18.34,64200.0
2005-11-03 15:00:00,18.33,18.35,18.21,18.28,112400.0,18.33,18.35,18.21,18.28,112400.0
2005-11-03 15:30:00,18.28,18.39,18.26,18.37,144900.0,18.28,18.39,18.26,18.37,144900.0
2005-11-04 09:30:00,18.45,18.52,18.11,18.28,162300.0,18.45,18.52,18.11,18.28,162300.0
2005-11-04 10:00:00,18.29,18.45,18.27,18.37,115100.0,18.29,18.45,18.27,18.37,115100.0
2005-11-04 10:30:00,18.41,18.5,18.33,18.36,89300.0,18.41,18.5,18.33,18.36,89300.0
2005-11-04 11:00:00,18.34,18.44,18.29,18.35,93300.0,18.34,18.44,18.29,18.35,93300.0
2005-11-04 11:30:00,18.33,18.38,18.22,18.25,92400.0,18.33,18.38,18.22,18.25,92400.0
2005-11-04 12:00:00,18.24,18.3,18.21,18.29,89600.0,18.24,18.3,18.21,18.29,89600.0
2005-11-04 12:30:00,18.29,18.3,18.2,18.28,52300.0,18.29,18.3,18.2,18.28,52300.0
2005-11-04 13:00:00,18.26,18.27,18.2,18.25,71500.0,18.26,18.27,18.2,18.25,71500.0
2005-11-04 13:30:00,18.25,18.29,18.2,18.23,33800.0,18.25,18.29,18.2,18.23,33800.0
2005-11-04 14:00:00,18.23,18.3,18.21,18.24,91200.0,18.23,18.3,18.21,18.24,91200.0
2005-11-04 14:30:00,18.23,18.28,18.13,18.26,108700.0,18.23,18.28,18.13,18.26,108700.0
2005-11-04 15:00:00,18.24,18.28,18.22,18.23,86200.0,18.24,18.28,18.22,18.23,86200.0
2005-11-04 15:30:00,18.23,18.33,18.22,18.28,136700.0,18.23,18.33,18.22,18.28,136700.0
2005-11-07 09:30:00,18.02,18.45,18.0,18.13,987200.0,18.02,18.45,18.0,18.13,987200.0
2005-11-07 10:00:00,18.13,18.27,18.0,18.18,509100.0,18.13,18.27,18.0,18.18,509100.0
2005-11-07 10:30:00,18.19,18.39,18.18,18.32,328300.0,18.19,18.39,18.18,18.32,328300.0
2005-11-07 11:00:00,18.32,18.4,18.25,18.39,217600.0,18.32,18.4,18.25,18.39,217600.0
2005-11-07 11:30:00,18.39,18.48,18.37,18.43,123300.0,18.39,18.48,18.37,18.43,123300.0
2005-11-07 12:00:00,18.41,18.47,18.32,18.37,86600.0,18.41,18.47,18.32,18.37,86600.0
2005-11-07 12:30:00,18.37,18.47,18.3,18.38,192600.0,18.37,18.47,18.3,18.38,192600.0
2005-11-07 13:00:00,18.38,18.44,18.29,18.37,76700.0,18.38,18.44,18.29,18.37,76700.0
2005-11-07 13:30:00,18.37,18.38,18.25,18.25,41700.0,18.37,18.38,18.25,18.25,41700.0
2005-11-07 14:00:00,18.26,18.32,18.23,18.32,69500.0,18.26,18.32,18.23,18.32,69500.0
2005-11-07 14:30:00,18.31,18.46,18.31,18.45,190700.0,18.31,18.46,18.31,18.45,190700.0
2005-11-07 15:00:00,18.44,18.54,18.33,18.43,252700.0,18.44,18.54,18.33,18.43,252700.0
2005-11-07 15:30:00,18.41,18.57,18.34,18.49,436200.0,18.41,18.57,18.34,18.49,436200.0
2005-11-08 09:30:00,18.42,18.59,18.39,18.47,258500.0,18.42,18.59,18.39,18.47,258500.0
2005-11-08 10:00:00,18.47,18.47,18.28,18.33,209600.0,18.47,18.47,18.28,18.33,209600.0
2005-11-08 10:30:00,18.34,18.44,18.29,18.42,89200.0,18.34,18.44,18.29,18.42,89200.0
2005-11-08 11:00:00,18.43,18.5,18.43,18.48,322300.0,18.43,18.5,18.43,18.48,322300.0
2005-11-08 11:30:00,18.47,18.5,18.47,18.49,182100.0,18.47,18.5,18.47,18.49,182100.0
2005-11-08 12:00:00,18.49,18.5,18.47,18.49,75100.0,18.49,18.5,18.47,18.49,75100.0
2005-11-08 12:30:00,18.49,18.49,18.37,18.43,47300.0,18.49,18.49,18.37,18.43,47300.0
2005-11-08 13:00:00,18.44,18.44,18.27,18.28,117800.0,18.44,18.44,18.27,18.28,117800.0
2005-11-08 13:30:00,18.28,18.34,18.27,18.29,133700.0,18.28,18.34,18.27,18.29,133700.0
2005-11-08 14:00:00,18.29,18.3,18.28,18.3,28500.0,18.29,18.3,18.28,18.3,28500.0
2005-11-08 14:30:00,18.29,18.3,18.16,18.19,93800.0,18.29,18.3,18.16,18.19,93800.0
2005-11-08 15:00:00,18.19,18.33,18.19,18.28,137000.0,18.19,18.33,18.19,18.28,137000.0
2005-11-08 15:30:00,18.29,18.3,18.17,18.22,163600.0,18.29,18.3,18.17,18.22,163600.0
2005-11-09 09:30:00,18.29,18.35,18.14,18.14,126000.0,18.29,18.35,18.14,18.14,126000.0
2005-11-09 10:00:00,18.14,18.17,18.11,18.16,90800.0,18.14,18.17,18.11,18.16,90800.0
2005-11-09 10:30:00,18.17,18.42,18.16,18.34,260500.0,18.17,18.42,18.16,18.34,260500.0
2005-11-09 11:00:00,18.34,18.39,18.31,18.36,120500.0,18.34,18.39,18.31,18.36,120500.0
2005-11-09 11:30:00,18.36,18.37,18.29,18.29,196300.0,18.36,18.37,18.29,18.29,196300.0
2005-11-09 12:00:00,18.3,18.3,18.15,18.23,103800.0,18.3,18.3,18.15,18.23,103800.0
2005-11-09 12:30:00,18.23,18.28,18.21,18.28,62300.0,18.23,18.28,18.21,18.28,62300.0
2005-11-09 13:00:00,18.28,18.35,18.26,18.35,85600.0,18.28,18.35,18.26,18.35,85600.0
2005-11-09 13:30:00,18.34,18.36,18.32,18.35,99000.0,18.34,18.36,18.32,18.35,99000.0
2005-11-09 14:00:00,18.34,18.55,18.34,18.54,239100.0,18.34,18.55,18.34,18.54,239100.0
2005-11-09 14:30:00,18.53,18.67,18.53,18.57,162000.0,18.53,18.67,18.53,18.57,162000.0
2005-11-09 15:00:00,18.56,18.6,18.56,18.58,80700.0,18.56,18.6,18.56,18.58,80700.0
2005-11-09 15:30:00,18.58,18.6,18.48,18.57,165300.0,18.58,18.6,18.48,18.57,165300.0
2005-11-10 09:30:00,18.7,19.25,18.7,19.25,467400.0,18.7,19.25,18.7,19.25,467400.0
2005-11-10 10:00:00,19.2,19.33,19.0,19.15,368200.0,19.2,19.33,19.0,19.15,368200.0
2005-11-10 10:30:00,19.14,19.17,18.93,19.1,206900.0,19.14,19.17,18.93,19.1,206900.0
2005-11-10 11:00:00,19.1,19.1,19.01,19.04,141700.0,19.1,19.1,19.01,19.04,141700.0
2005-11-10 11:30:00,19.06,19.16,19.04,19.14,129900.0,19.06,19.16,19.04,19.14,129900.0
2005-11-10 12:00:00,19.13,19.2,19.12,19.18,109000.0,19.13,19.2,19.12,19.18,109000.0
2005-11-10 12:30:00,19.18,19.2,19.0,19.1,166800.0,19.18,19.2,19.0,19.1,166800.0
2005-11-10 13:00:00,19.1,19.35,19.1,19.35,297300.0,19.1,19.35,19.1,19.35,297300.0
2005-11-10 13:30:00,19.35,19.42,19.2,19.35,202700.0,19.35,19.42,19.2,19.35,202700.0
2005-11-10 14:00:00,19.35,19.41,19.24,19.4,155000.0,19.35,19.41,19.24,19.4,155000.0
2005-11-10 14:30:00,19.4,19.48,19.3,19.47,178700.0,19.4,19.48,19.3,19.47,178700.0
2005-11-10 15:00:00,19.46,19.55,19.37,19.42,386000.0,19.46,19.55,19.37,19.42,386000.0
2005-11-10 15:30:00,19.42,19.58,19.42,19.48,458200.0,19.42,19.58,19.42,19.48,458200.0
2005-11-11 09:30:00,19.55,19.75,19.5,19.72,273700.0,19.55,19.75,19.5,19.72,273700.0
2005-11-11 10:00:00,19.72,19.72,19.35,19.39,318300.0,19.72,19.72,19.35,19.39,318300.0
2005-11-11 10:30:00,19.42,19.56,19.29,19.56,143700.0,19.42,19.56,19.29,19.56,143700.0
2005-11-11 11:00:00,19.56,19.8,19.56,19.61,185700.0,19.56,19.8,19.56,19.61,185700.0
2005-11-11 11:30:00,19.61,19.66,19.51,19.64,138900.0,19.61,19.66,19.51,19.64,138900.0
2005-11-11 12:00:00,19.61,19.67,19.61,19.65,91000.0,19.61,19.67,19.61,19.65,91000.0
2005-11-11 12:30:00,19.66,19.7,19.62,19.68,38400.0,19.66,19.7,19.62,19.68,38400.0
2005-11-11 13:00:00,19.69,19.8,19.65,19.79,182100.0,19.69,19.8,19.65,19.79,182100.0
2005-11-11 13:30:00,19.77,19.83,19.73,19.77,89400.0,19.77,19.83,19.73,19.77,89400.0
2005-11-11 14:00:00,19.79,19.87,19.74,19.8,142800.0,19.79,19.87,19.74,19.8,142800.0
2005-11-11 14:30:00,19.8,19.98,19.8,19.95,184000.0,19.8,19.98,19.8,19.95,184000.0
2005-11-11 15:00:00,19.95,20.08,19.93,19.99,335400.0,19.95,20.08,19.93,19.99,335400.0
2005-11-11 15:30:00,20.0,20.01,19.79,19.82,274800.0,20.0,20.01,19.79,19.82,274800.0
2005-11-14 09:30:00,19.96,20.15,19.96,19.98,338700.0,19.96,20.15,19.96,19.98,338700.0
2005-11-14 10:00:00,19.98,19.98,19.67,19.9,192000.0,19.98,19.98,19.67,19.9,192000.0
2005-11-14 10:30:00,19.91,19.99,19.61,19.76,209600.0,19.91,19.99,19.61,19.76,209600.0
2005-11-14 11:00:00,19.74,19.9,19.74,19.9,163100.0,19.74,19.9,19.74,19.9,163100.0
2005-11-14 11:30:00,19.89,19.94,19.82,19.89,154300.0,19.89,19.94,19.82,19.89,154300.0
2005-11-14 12:00:00,19.89,19.95,19.69,19.74,125900.0,19.89,19.95,19.69,19.74,125900.0
2005-11-14 12:30:00,19.73,19.78,19.71,19.71,94100.0,19.73,19.78,19.71,19.71,94100.0
2005-11-14 13:00:00,19.72,19.78,19.61,19.63,68600.0,19.72,19.78,19.61,19.63,68600.0
2005-11-14 13:30:00,19.64,19.7,19.6,19.7,37300.0,19.64,19.7,19.6,19.7,37300.0
2005-11-14 14:00:00,19.72,19.78,19.67,19.7,75600.0,19.72,19.78,19.67,19.7,75600.0
2005-11-14 14:30:00,19.7,19.71,19.66,19.67,73800.0,19.7,19.71,19.66,19.67,73800.0
2005-11-14 15:00:00,19.67,19.77,19.66,19.75,141100.0,19.67,19.77,19.66,19.75,141100.0
2005-11-14 15:30:00,19.74,19.85,19.7,19.73,282300.0,19.74,19.85,19.7,19.73,282300.0
2005-11-15 09:30:00,19.7,19.9,19.4,19.57,224000.0,19.7,19.9,19.4,19.57,224000.0
2005-11-15 10:00:00,19.53,19.66,19.37,19.41,153400.0,19.53,19.66,19.37,19.41,153400.0
2005-11-15 10:30:00,19.41,19.5,19.38,19.45,56000.0,19.41,19.5,19.38,19.45,56000.0
2005-11-15 11:00:00,19.44,19.48,19.42,19.48,58600.0,19.44,19.48,19.42,19.48,58600.0
2005-11-15 11:30:00,19.48,19.55,19.43,19.44,67000.0,19.48,19.55,19.43,19.44,67000.0
2005-11-15 12:00:00,19.46,19.54,19.42,19.45,57200.0,19.46,19.54,19.42,19.45,57200.0
2005-11-15 12:30:00,19.45,19.45,19.38,19.39,63900.0,19.45,19.45,19.38,19.39,63900.0
2005-11-15 13:00:00,19.39,19.46,19.36,19.36,73500.0,19.39,19.46,19.36,19.36,73500.0
2005-11-15 13:30:00,19.36,19.41,19.3,19.33,74600.0,19.36,19.41,19.3,19.33,74600.0
2005-11-15 14:00:00,19.33,19.34,19.15,19.18,255300.0,19.33,19.34,19.15,19.18,255300.0
2005-11-15 14:30:00,19.19,19.2,19.04,19.12,155100.0,19.19,19.2,19.04,19.12,155100.0
2005-11-15 15:00:00,19.12,19.21,19.1,19.14,67500.0,19.12,19.21,19.1,19.14,67500.0
2005-11-15 15:30:00,19.14,19.28,19.14,19.25,154500.0,19.14,19.28,19.14,19.25,154500.0
2005-11-16 09:30:00,19.29,19.41,19.1,19.12,80300.0,19.29,19.41,19.1,19.12,80300.0
2005-11-16 10:00:00,19.08,19.24,19.05,19.09,60800.0,19.08,19.24,19.05,19.09,60800.0
2005-11-16 10:30:00,19.09,19.09,18.87,18.96,160600.0,19.09,19.09,18.87,18.96,160600.0
2005-11-16 11:00:00,18.99,19.12,18.91,19.08,63500.0,18.99,19.12,18.91,19.08,63500.0
2005-11-16 11:30:00,19.11,19.21,19.07,19.1,40000.0,19.11,19.21,19.07,19.1,40000.0
2005-11-16 12:00:00,19.1,19.15,19.05,19.12,19500.0,19.1,19.15,19.05,19.12,19500.0
2005-11-16 12:30:00,19.15,19.18,19.1,19.1,25900.0,19.15,19.18,19.1,19.1,25900.0
2005-11-16 13:00:00,19.1,19.12,19.0,19.07,70900.0,19.1,19.12,19.0,19.07,70900.0
2005-11-16 13:30:00,19.07,19.19,19.07,19.13,49300.0,19.07,19.19,19.07,19.13,49300.0
2005-11-16 14:00:00,19.16,19.16,19.02,19.08,60300.0,19.16,19.16,19.02,19.08,60300.0
2005-11-16 14:30:00,19.08,19.13,19.0,19.1,38400.0,19.08,19.13,19.0,19.1,38400.0
2005-11-16 15:00:00,19.08,19.27,19.07,19.23,55600.0,19.08,19.27,19.07,19.23,55600.0
2005-11-16 15:30:00,19.23,19.3,19.17,19.23,85900.0,19.23,19.3,19.17,19.23,85900.0
2005-11-17 09:30:00,19.31,19.46,19.27,19.32,123000.0,19.31,19.46,19.27,19.32,123000.0
2005-11-17 10:00:00,19.32,19.32,19.01,19.08,101000.0,19.32,19.32,19.01,19.08,101000.0
2005-11-17 10:30:00,19.08,19.12,19.0,19.04,139200.0,19.08,19.12,19.0,19.04,139200.0
2005-11-17 11:00:00,19.04,19.1,19.01,19.09,145900.0,19.04,19.1,19.01,19.09,145900.0
2005-11-17 11:30:00,19.1,19.1,19.0,19.03,75300.0,19.1,19.1,19.0,19.03,75300.0
2005-11-17 12:00:00,19.02,19.03,19.0,19.01,67800.0,19.02,19.03,19.0,19.01,67800.0
2005-11-17 12:30:00,19.02,19.02,18.95,18.98,171400.0,19.02,19.02,18.95,18.98,171400.0
2005-11-17 13:00:00,18.97,19.0,18.93,19.0,114000.0,18.97,19.0,18.93,19.0,114000.0
2005-11-17 13:30:00,18.99,19.01,18.93,18.98,211100.0,18.99,19.01,18.93,18.98,211100.0
2005-11-17 14:00:00,18.98,19.15,18.93,19.14,481300.0,18.98,19.15,18.93,19.14,481300.0
2005-11-17 14:30:00,19.14,19.28,19.07,19.22,322300.0,19.14,19.28,19.07,19.22,322300.0
2005-11-17 15:00:00,19.22,19.3,19.19,19.29,279900.0,19.22,19.3,19.19,19.29,279900.0
2005-11-17 15:30:00,19.29,19.4,19.26,19.28,512500.0,19.29,19.4,19.26,19.28,512500.0
2005-11-18 09:30:00,19.46,19.48,18.83,19.14,387200.0,19.46,19.48,18.83,19.14,387200.0
2005-11-18 10:00:00,19.15,19.25,19.09,19.09,100500.0,19.15,19.25,19.09,19.09,100500.0
2005-11-18 10:30:00,19.09,19.49,18.95,18.97,163000.0,19.09,19.49,18.95,18.97,163000.0
2005-11-18 11:00:00,18.97,19.0,18.9,18.93,182400.0,18.97,19.0,18.9,18.93,182400.0
2005-11-18 11:30:00,18.93,19.11,18.9,19.04,68800.0,18.93,19.11,18.9,19.04,68800.0
2005-11-18 12:00:00,19.03,19.1,19.02,19.05,95400.0,19.03,19.1,19.02,19.05,95400.0
2005-11-18 12:30:00,19.06,19.08,18.93,19.06,58200.0,19.06,19.08,18.93,19.06,58200.0
2005-11-18 13:00:00,19.06,19.08,18.99,19.05,41900.0,19.06,19.08,18.99,19.05,41900.0
2005-11-18 13:30:00,19.05,19.05,18.98,19.01,55700.0,19.05,19.05,18.98,19.01,55700.0
2005-11-18 14:00:00,19.01,19.05,18.95,19.0,77900.0,19.01,19.05,18.95,19.0,77900.0
2005-11-18 14:30:00,19.0,19.17,18.99,19.12,120200.0,19.0,19.17,18.99,19.12,120200.0
2005-11-18 15:00:00,19.12,19.22,19.11,19.19,134000.0,19.12,19.22,19.11,19.19,134000.0
2005-11-18 15:30:00,19.2,19.3,19.14,19.28,216200.0,19.2,19.3,19.14,19.28,216200.0
2005-11-21 09:30:00,19.13,19.15,18.87,18.91,181300.0,19.13,19.15,18.87,18.91,181300.0
2005-11-21 10:00:00,18.91,19.0,18.88,18.94,168600.0,18.91,19.0,18.88,18.94,168600.0
2005-11-21 10:30:00,18.96,19.05,18.94,18.95,156800.0,18.96,19.05,18.94,18.95,156800.0
2005-11-21 11:00:00,18.95,19.0,18.9,18.94,73700.0,18.95,19.0,18.9,18.94,73700.0
2005-11-21 11:30:00,18.95,19.02,18.91,18.92,106800.0,18.95,19.02,18.91,18.92,106800.0
2005-11-21 12:00:00,18.92,19.01,18.91,18.99,38100.0,18.92,19.01,18.91,18.99,38100.0
2005-11-21 12:30:00,18.97,19.08,18.96,18.99,76200.0,18.97,19.08,18.96,18.99,76200.0
2005-11-21 13:00:00,18.99,19.01,18.99,19.0,57800.0,18.99,19.01,18.99,19.0,57800.0
2005-11-21 13:30:00,19.0,19.09,19.0,19.07,110600.0,19.0,19.09,19.0,19.07,110600.0
2005-11-21 14:00:00,19.07,19.09,18.99,19.06,51500.0,19.07,19.09,18.99,19.06,51500.0
2005-11-21 14:30:00,19.06,19.07,18.99,19.05,51200.0,19.06,19.07,18.99,19.05,51200.0
2005-11-21 15:00:00,19.05,19.05,18.95,18.97,66300.0,19.05,19.05,18.95,18.97,66300.0
2005-11-21 15:30:00,18.97,19.02,18.89,18.98,419700.0,18.97,19.02,18.89,18.98,419700.0
2005-11-22 09:30:00,18.78,18.8,18.6,18.68,217500.0,18.78,18.8,18.6,18.68,217500.0
2005-11-22 10:00:00,18.69,18.71,18.58,18.59,331700.0,18.69,18.71,18.58,18.59,331700.0
2005-11-22 10:30:00,18.58,18.6,18.42,18.47,326100.0,18.58,18.6,18.42,18.47,326100.0
2005-11-22 11:00:00,18.45,18.5,18.35,18.38,339700.0,18.45,18.5,18.35,18.38,339700.0
2005-11-22 11:30:00,18.38,18.41,18.25,18.29,226100.0,18.38,18.41,18.25,18.29,226100.0
2005-11-22 12:00:00,18.3,18.35,18.3,18.33,131100.0,18.3,18.35,18.3,18.33,131100.0
2005-11-22 12:30:00,18.33,18.5,18.3,18.43,112200.0,18.33,18.5,18.3,18.43,112200.0
2005-11-22 13:00:00,18.44,18.54,18.43,18.51,143100.0,18.44,18.54,18.43,18.51,143100.0
2005-11-22 13:30:00,18.51,18.55,18.47,18.47,63500.0,18.51,18.55,18.47,18.47,63500.0
2005-11-22 14:00:00,18.47,18.55,18.47,18.5,100500.0,18.47,18.55,18.47,18.5,100500.0
2005-11-22 14:30:00,18.51,18.57,18.49,18.56,80200.0,18.51,18.57,18.49,18.56,80200.0
2005-11-22 15:00:00,18.56,18.65,18.55,18.6,169200.0,18.56,18.65,18.55,18.6,169200.0
2005-11-22 15:30:00,18.6,18.7,18.59,18.62,322600.0,18.6,18.7,18.59,18.62,322600.0
2005-11-23 09:30:00,18.54,18.81,18.47,18.73,160200.0,18.54,18.81,18.47,18.73,160200.0
2005-11-23 10:00:00,18.75,18.8,18.72,18.76,78700.0,18.75,18.8,18.72,18.76,78700.0
2005-11-23 10:30:00,18.75,18.85,18.68,18.68,110500.0,18.75,18.85,18.68,18.68,110500.0
2005-11-23 11:00:00,18.69,18.75,18.66,18.75,74600.0,18.69,18.75,18.66,18.75,74600.0
2005-11-23 11:30:00,18.75,18.81,18.73,18.73,93600.0,18.75,18.81,18.73,18.73,93600.0
2005-11-23 12:00:00,18.74,18.8,18.7,18.79,73800.0,18.74,18.8,18.7,18.79,73800.0
2005-11-23 12:30:00,18.77,18.83,18.77,18.78,29900.0,18.77,18.83,18.77,18.78,29900.0
2005-11-23 13:00:00,18.78,18.8,18.78,18.79,24100.0,18.78,18.8,18.78,18.79,24100.0
2005-11-23 13:30:00,18.79,18.8,18.77,18.8,46300.0,18.79,18.8,18.77,18.8,46300.0
2005-11-23 14:00:00,18.78,18.93,18.78,18.9,117800.0,18.78,18.93,18.78,18.9,117800.0
2005-11-23 14:30:00,18.9,18.9,18.76,18.8,182900.0,18.9,18.9,18.76,18.8,182900.0
2005-11-23 15:00:00,18.81,18.82,18.77,18.79,125700.0,18.81,18.82,18.77,18.79,125700.0
2005-11-23 15:30:00,18.79,18.82,18.67,18.79,193800.0,18.79,18.82,18.67,18.79,193800.0
2005-11-25 09:30:00,18.76,18.8,18.69,18.8,46300.0,18.76,18.8,18.69,18.8,46300.0
2005-11-25 10:00:00,18.8,18.81,18.7,18.75,75500.0,18.8,18.81,18.7,18.75,75500.0
2005-11-25 10:30:00,18.75,18.8,18.72,18.76,40800.0,18.75,18.8,18.72,18.76,40800.0
2005-11-25 11:00:00,18.76,18.77,18.67,18.7,22000.0,18.76,18.77,18.67,18.7,22000.0
2005-11-25 11:30:00,18.72,18.77,18.7,18.76,26200.0,18.72,18.77,18.7,18.76,26200.0
2005-11-25 12:00:00,18.76,18.76,18.71,18.75,14300.0,18.76,18.76,18.71,18.75,14300.0
2005-11-25 12:30:00,18.73,18.79,18.67,18.74,74100.0,18.73,18.79,18.67,18.74,74100.0
2005-11-25 13:00:00,18.74,18.8,18.67,18.67,1300.0,18.74,18.8,18.67,18.67,1300.0
2005-11-25 13:30:00,18.67,18.67,18.67,18.67,0.0,18.67,18.67,18.67,18.67,0.0
2005-11-25 14:00:00,18.67,18.67,18.67,18.67,0.0,18.67,18.67,18.67,18.67,0.0
2005-11-25 14:30:00,18.67,18.67,18.67,18.67,0.0,18.67,18.67,18.67,18.67,0.0
2005-11-25 15:00:00,18.67,18.67,18.67,18.67,0.0,18.67,18.67,18.67,18.67,0.0
2005-11-28 09:30:00,18.92,19.11,18.86,18.99,264200.0,18.92,19.11,18.86,18.99,264200.0
2005-11-28 10:00:00,19.02,19.05,18.92,19.01,114600.0,19.02,19.05,18.92,19.01,114600.0
2005-11-28 10:30:00,19.01,19.1,18.94,18.97,152500.0,19.01,19.1,18.94,18.97,152500.0
2005-11-28 11:00:00,18.97,19.14,18.96,18.99,141000.0,18.97,19.14,18.96,18.99,141000.0
2005-11-28 11:30:00,18.98,19.1,18.95,19.0,74300.0,18.98,19.1,18.95,19.0,74300.0
2005-11-28 12:00:00,19.01,19.05,18.98,19.03,35300.0,19.01,19.05,18.98,19.03,35300.0
2005-11-28 12:30:00,19.03,19.05,18.98,18.99,99200.0,19.03,19.05,18.98,18.99,99200.0
2005-11-28 13:00:00,19.0,19.0,18.95,18.96,111300.0,19.0,19.0,18.95,18.96,111300.0
2005-11-28 13:30:00,18.97,18.99,18.86,18.89,67700.0,18.97,18.99,18.86,18.89,67700.0
2005-11-28 14:00:00,18.91,18.91,18.84,18.84,59500.0,18.91,18.91,18.84,18.84,59500.0
2005-11-28 14:30:00,18.84,18.88,18.76,18.84,117500.0,18.84,18.88,18.76,18.84,117500.0
2005-11-28 15:00:00,18.84,18.87,18.81,18.82,80500.0,18.84,18.87,18.81,18.82,80500.0
2005-11-28 15:30:00,18.83,18.83,18.77,18.8,141300.0,18.83,18.83,18.77,18.8,141300.0
2005-11-29 09:30:00,18.83,18.93,18.76,18.85,155300.0,18.83,18.93,18.76,18.85,155300.0
2005-11-29 10:00:00,18.85,18.88,18.82,18.85,62600.0,18.85,18.88,18.82,18.85,62600.0
2005-11-29 10:30:00,18.85,18.85,18.74,18.77,81100.0,18.85,18.85,18.74,18.77,81100.0
2005-11-29 11:00:00,18.79,18.81,18.66,18.75,47900.0,18.79,18.81,18.66,18.75,47900.0
2005-11-29 11:30:00,18.78,18.83,18.74,18.8,82700.0,18.78,18.83,18.74,18.8,82700.0
2005-11-29 12:00:00,18.81,18.86,18.8,18.82,33700.0,18.81,18.86,18.8,18.82,33700.0
2005-11-29 12:30:00,18.83,18.84,18.8,18.84,44600.0,18.83,18.84,18.8,18.84,44600.0
2005-11-29 13:00:00,18.84,18.84,18.69,18.69,81800.0,18.84,18.84,18.69,18.69,81800.0
2005-11-29 13:30:00,18.67,18.71,18.58,18.62,128700.0,18.67,18.71,18.58,18.62,128700.0
2005-11-29 14:00:00,18.62,18.66,18.55,18.64,58400.0,18.62,18.66,18.55,18.64,58400.0
2005-11-29 14:30:00,18.63,18.75,18.61,18.74,50800.0,18.63,18.75,18.61,18.74,50800.0
2005-11-29 15:00:00,18.74,18.78,18.66,18.68,216900.0,18.74,18.78,18.66,18.68,216900.0
2005-11-29 15:30:00,18.7,18.7,18.59,18.69,196000.0,18.7,18.7,18.59,18.69,196000.0
2005-11-30 09:30:00,18.8,18.8,18.52,18.7,123700.0,18.8,18.8,18.52,18.7,123700.0
2005-11-30 10:00:00,18.7,18.84,18.65,18.75,132400.0,18.7,18.84,18.65,18.75,132400.0
2005-11-30 10:30:00,18.76,18.85,18.68,18.8,151900.0,18.76,18.85,18.68,18.8,151900.0
2005-11-30 11:00:00,18.79,18.84,18.71,18.76,68500.0,18.79,18.84,18.71,18.76,68500.0
2005-11-30 11:30:00,18.73,18.8,18.71,18.75,46600.0,18.73,18.8,18.71,18.75,46600.0
2005-11-30 12:00:00,18.75,18.8,18.73,18.75,38500.0,18.75,18.8,18.73,18.75,38500.0
2005-11-30 12:30:00,18.74,18.8,18.69,18.7,55300.0,18.74,18.8,18.69,18.7,55300.0
2005-11-30 13:00:00,18.69,18.77,18.61,18.68,47800.0,18.69,18.77,18.61,18.68,47800.0
2005-11-30 13:30:00,18.67,18.75,18.67,18.74,61300.0,18.67,18.75,18.67,18.74,61300.0
2005-11-30 14:00:00,18.74,18.75,18.67,18.7,88100.0,18.74,18.75,18.67,18.7,88100.0
2005-11-30 14:30:00,18.7,18.75,18.6,18.64,84200.0,18.7,18.75,18.6,18.64,84200.0
2005-11-30 15:00:00,18.64,18.65,18.52,18.52,69100.0,18.64,18.65,18.52,18.52,69100.0
2005-11-30 15:30:00,18.53,18.54,18.35,18.38,288500.0,18.53,18.54,18.35,18.38,288500.0
2005-12-01 09:30:00,18.34,19.0,18.34,18.91,188800.0,18.34,19.0,18.34,18.91,188800.0
2005-12-01 10:00:00,18.91,19.04,18.91,18.99,231300.0,18.91,19.04,18.91,18.99,231300.0
2005-12-01 10:30:00,18.99,19.0,18.96,18.98,142500.0,18.99,19.0,18.96,18.98,142500.0
2005-12-01 11:00:00,18.98,18.98,18.83,18.86,150200.0,18.98,18.98,18.83,18.86,150200.0
2005-12-01 11:30:00,18.86,18.89,18.77,18.8,68900.0,18.86,18.89,18.77,18.8,68900.0
2005-12-01 12:00:00,18.79,18.82,18.75,18.77,89700.0,18.79,18.82,18.75,18.77,89700.0
2005-12-01 12:30:00,18.79,18.8,18.77,18.77,59700.0,18.79,18.8,18.77,18.77,59700.0
2005-12-01 13:00:00,18.78,18.8,18.74,18.78,93300.0,18.78,18.8,18.74,18.78,93300.0
2005-12-01 13:30:00,18.78,18.78,18.73,18.76,70600.0,18.78,18.78,18.73,18.76,70600.0
2005-12-01 14:00:00,18.76,18.77,18.74,18.76,34300.0,18.76,18.77,18.74,18.76,34300.0
2005-12-01 14:30:00,18.76,18.88,18.74,18.76,55600.0,18.76,18.88,18.74,18.76,55600.0
2005-12-01 15:00:00,18.77,18.8,18.67,18.7,87200.0,18.77,18.8,18.67,18.7,87200.0
2005-12-01 15:30:00,18.7,18.71,18.67,18.67,181100.0,18.7,18.71,18.67,18.67,181100.0
2005-12-02 09:30:00,18.63,18.95,18.63,18.86,118400.0,18.63,18.95,18.63,18.86,118400.0
2005-12-02 10:00:00,18.86,19.07,18.86,19.03,120000.0,18.86,19.07,18.86,19.03,120000.0
2005-12-02 10:30:00,19.01,19.09,18.96,18.98,432000.0,19.01,19.09,18.96,18.98,432000.0
2005-12-02 11:00:00,18.99,19.01,18.88,18.93,160400.0,18.99,19.01,18.88,18.93,160400.0
2005-12-02 11:30:00,18.93,18.95,18.89,18.93,33100.0,18.93,18.95,18.89,18.93,33100.0
2005-12-02 12:00:00,18.93,18.97,18.9,18.93,35700.0,18.93,18.97,18.9,18.93,35700.0
2005-12-02 12:30:00,18.92,18.95,18.9,18.95,33800.0,18.92,18.95,18.9,18.95,33800.0
2005-12-02 13:00:00,18.95,19.0,18.89,18.99,71900.0,18.95,19.0,18.89,18.99,71900.0
2005-12-02 13:30:00,18.98,19.06,18.94,19.02,93200.0,18.98,19.06,18.94,19.02,93200.0
2005-12-02 14:00:00,19.0,19.05,18.98,19.05,73200.0,19.0,19.05,18.98,19.05,73200.0
2005-12-02 14:30:00,19.05,19.08,18.98,18.99,48000.0,19.05,19.08,18.98,18.99,48000.0
2005-12-02 15:00:00,18.99,19.0,18.9,18.98,153200.0,18.99,19.0,18.9,18.98,153200.0
2005-12-02 15:30:00,18.97,18.98,18.92,18.95,186800.0,18.97,18.98,18.92,18.95,186800.0
2005-12-05 09:30:00,18.66,18.85,18.56,18.61,117700.0,18.66,18.85,18.56,18.61,117700.0
2005-12-05 10:00:00,18.62,18.66,18.5,18.53,182600.0,18.62,18.66,18.5,18.53,182600.0
2005-12-05 10:30:00,18.52,18.55,18.49,18.53,77200.0,18.52,18.55,18.49,18.53,77200.0
2005-12-05 11:00:00,18.55,18.6,18.54,18.57,52200.0,18.55,18.6,18.54,18.57,52200.0
2005-12-05 11:30:00,18.57,18.6,18.55,18.58,74500.0,18.57,18.6,18.55,18.58,74500.0
2005-12-05 12:00:00,18.57,18.58,18.51,18.52,59400.0,18.57,18.58,18.51,18.52,59400.0
2005-12-05 12:30:00,18.51,18.52,18.5,18.5,58400.0,18.51,18.52,18.5,18.5,58400.0
2005-12-05 13:00:00,18.5,18.52,18.49,18.51,52200.0,18.5,18.52,18.49,18.51,52200.0
2005-12-05 13:30:00,18.51,18.52,18.5,18.52,43400.0,18.51,18.52,18.5,18.52,43400.0
2005-12-05 14:00:00,18.51,18.52,18.5,18.51,54100.0,18.51,18.52,18.5,18.51,54100.0
2005-12-05 14:30:00,18.52,18.52,18.49,18.52,151500.0,18.52,18.52,18.49,18.52,151500.0
2005-12-05 15:00:00,18.52,18.53,18.5,18.5,87600.0,18.52,18.53,18.5,18.5,87600.0
2005-12-05 15:30:00,18.5,18.57,18.48,18.55,148600.0,18.5,18.57,18.48,18.55,148600.0
2005-12-06 09:30:00,18.68,18.73,18.55,18.7,228400.0,18.68,18.73,18.55,18.7,228400.0
2005-12-06 10:00:00,18.69,18.7,18.41,18.46,164700.0,18.69,18.7,18.41,18.46,164700.0
2005-12-06 10:30:00,18.45,18.5,18.18,18.28,225100.0,18.45,18.5,18.18,18.28,225100.0
2005-12-06 11:00:00,18.29,18.44,18.26,18.44,157500.0,18.29,18.44,18.26,18.44,157500.0
2005-12-06 11:30:00,18.43,18.55,18.43,18.49,126400.0,18.43,18.55,18.43,18.49,126400.0
2005-12-06 12:00:00,18.49,18.66,18.49,18.65,146700.0,18.49,18.66,18.49,18.65,146700.0
2005-12-06 12:30:00,18.66,18.9,18.65,18.86,233700.0,18.66,18.9,18.65,18.86,233700.0
2005-12-06 13:00:00,18.86,19.08,18.83,18.99,323300.0,18.86,19.08,18.83,18.99,323300.0
2005-12-06 13:30:00,19.0,19.1,18.96,19.1,214700.0,19.0,19.1,18.96,19.1,214700.0
2005-12-06 14:00:00,19.1,19.2,19.08,19.11,223600.0,19.1,19.2,19.08,19.11,223600.0
2005-12-06 14:30:00,19.1,19.11,19.06,19.09,70700.0,19.1,19.11,19.06,19.09,70700.0
2005-12-06 15:00:00,19.09,19.16,18.92,19.15,249700.0,19.09,19.16,18.92,19.15,249700.0
2005-12-06 15:30:00,19.15,19.34,19.12,19.14,508000.0,19.15,19.34,19.12,19.14,508000.0
2005-12-07 09:30:00,19.05,19.16,18.92,19.02,220000.0,19.05,19.16,18.92,19.02,220000.0
2005-12-07 10:00:00,19.02,19.04,18.95,19.02,78400.0,19.02,19.04,18.95,19.02,78400.0
2005-12-07 10:30:00,19.0,19.22,18.77,18.92,209700.0,19.0,19.22,18.77,18.92,209700.0
2005-12-07 11:00:00,18.92,19.1,18.9,19.09,160200.0,18.92,19.1,18.9,19.09,160200.0
2005-12-07 11:30:00,19.09,19.47,18.96,19.46,239400.0,19.09,19.47,18.96,19.46,239400.0
2005-12-07 12:00:00,19.46,19.47,19.25,19.33,141400.0,19.46,19.47,19.25,19.33,141400.0
2005-12-07 12:30:00,19.32,19.33,19.18,19.28,85500.0,19.32,19.33,19.18,19.28,85500.0
2005-12-07 13:00:00,19.28,19.44,19.1,19.1,101100.0,19.28,19.44,19.1,19.1,101100.0
2005-12-07 13:30:00,19.13,19.18,19.01,19.13,97900.0,19.13,19.18,19.01,19.13,97900.0
2005-12-07 14:00:00,19.15,19.27,19.01,19.15,150200.0,19.15,19.27,19.01,19.15,150200.0
2005-12-07 14:30:00,19.13,19.22,19.04,19.16,111100.0,19.13,19.22,19.04,19.16,111100.0
2005-12-07 15:00:00,19.15,19.24,19.09,19.21,124900.0,19.15,19.24,19.09,19.21,124900.0
2005-12-07 15:30:00,19.21,19.48,19.15,19.36,370100.0,19.21,19.48,19.15,19.36,370100.0
2005-12-08 09:30:00,19.25,19.33,19.0,19.18,129500.0,19.25,19.33,19.0,19.18,129500.0
2005-12-08 10:00:00,19.21,19.48,19.21,19.34,132100.0,19.21,19.48,19.21,19.34,132100.0
2005-12-08 10:30:00,19.35,19.44,19.3,19.36,96300.0,19.35,19.44,19.3,19.36,96300.0
2005-12-08 11:00:00,19.34,19.4,19.25,19.26,125500.0,19.34,19.4,19.25,19.26,125500.0
2005-12-08 11:30:00,19.26,19.4,19.26,19.28,153800.0,19.26,19.4,19.26,19.28,153800.0
2005-12-08 12:00:00,19.28,19.28,18.99,19.06,316500.0,19.28,19.28,18.99,19.06,316500.0
2005-12-08 12:30:00,19.07,19.09,18.9,18.93,123300.0,19.07,19.09,18.9,18.93,123300.0
2005-12-08 13:00:00,18.91,18.93,18.72,18.79,177200.0,18.91,18.93,18.72,18.79,177200.0
2005-12-08 13:30:00,18.78,18.85,18.65,18.78,153000.0,18.78,18.85,18.65,18.78,153000.0
2005-12-08 14:00:00,18.78,18.8,18.59,18.68,166100.0,18.78,18.8,18.59,18.68,166100.0
2005-12-08 14:30:00,18.68,18.7,18.6,18.69,133600.0,18.68,18.7,18.6,18.69,133600.0
2005-12-08 15:00:00,18.68,18.7,18.62,18.63,99500.0,18.68,18.7,18.62,18.63,99500.0
2005-12-08 15:30:00,18.64,18.68,18.61,18.62,301200.0,18.64,18.68,18.61,18.62,301200.0
2005-12-09 09:30:00,18.66,18.79,18.6,18.71,92500.0,18.66,18.79,18.6,18.71,92500.0
2005-12-09 10:00:00,18.71,18.89,18.56,18.65,256600.0,18.71,18.89,18.56,18.65,256600.0
2005-12-09 10:30:00,18.65,18.77,18.58,18.69,91200.0,18.65,18.77,18.58,18.69,91200.0
2005-12-09 11:00:00,18.72,18.86,18.66,18.72,143000.0,18.72,18.86,18.66,18.72,143000.0
2005-12-09 11:30:00,18.72,18.87,18.72,18.81,119200.0,18.72,18.87,18.72,18.81,119200.0
2005-12-09 12:00:00,18.81,18.85,18.77,18.77,73000.0,18.81,18.85,18.77,18.77,73000.0
2005-12-09 12:30:00,18.78,18.87,18.78,18.87,57500.0,18.78,18.87,18.78,18.87,57500.0
2005-12-09 13:00:00,18.89,18.94,18.85,18.93,61000.0,18.89,18.94,18.85,18.93,61000.0
2005-12-09 13:30:00,18.93,18.98,18.82,18.89,75600.0,18.93,18.98,18.82,18.89,75600.0
2005-12-09 14:00:00,18.92,18.95,18.77,18.94,409100.0,18.92,18.95,18.77,18.94,409100.0
2005-12-09 14:30:00,18.94,19.08,18.81,19.0,156600.0,18.94,19.08,18.81,19.0,156600.0
2005-12-09 15:00:00,19.01,19.04,18.94,19.0,67400.0,19.01,19.04,18.94,19.0,67400.0
2005-12-09 15:30:00,19.01,19.03,18.9,18.92,82400.0,19.01,19.03,18.9,18.92,82400.0
2005-12-12 09:30:00,18.95,19.0,18.65,18.79,230800.0,18.95,19.0,18.65,18.79,230800.0
2005-12-12 10:00:00,18.76,18.79,18.71,18.74,114000.0,18.76,18.79,18.71,18.74,114000.0
2005-12-12 10:30:00,18.73,18.89,18.67,18.86,116900.0,18.73,18.89,18.67,18.86,116900.0
2005-12-12 11:00:00,18.85,18.85,18.74,18.77,36000.0,18.85,18.85,18.74,18.77,36000.0
2005-12-12 11:30:00,18.78,18.95,18.78,18.89,31400.0,18.78,18.95,18.78,18.89,31400.0
2005-12-12 12:00:00,18.89,18.95,18.88,18.95,53300.0,18.89,18.95,18.88,18.95,53300.0
2005-12-12 12:30:00,18.94,18.97,18.82,18.92,41800.0,18.94,18.97,18.82,18.92,41800.0
2005-12-12 13:00:00,18.92,18.93,18.82,18.9,50300.0,18.92,18.93,18.82,18.9,50300.0
2005-12-12 13:30:00,18.91,18.92,18.8,18.87,48400.0,18.91,18.92,18.8,18.87,48400.0
2005-12-12 14:00:00,18.87,18.9,18.86,18.87,50300.0,18.87,18.9,18.86,18.87,50300.0
2005-12-12 14:30:00,18.87,18.95,18.86,18.94,76900.0,18.87,18.95,18.86,18.94,76900.0
2005-12-12 15:00:00,18.94,18.99,18.91,18.92,80300.0,18.94,18.99,18.91,18.92,80300.0
2005-12-12 15:30:00,18.93,18.97,18.79,18.86,167300.0,18.93,18.97,18.79,18.86,167300.0
2005-12-13 09:30:00,18.72,18.89,18.6,18.78,303900.0,18.72,18.89,18.6,18.78,303900.0
2005-12-13 10:00:00,18.8,18.85,18.75,18.75,71600.0,18.8,18.85,18.75,18.75,71600.0
2005-12-13 10:30:00,18.76,18.82,18.72,18.75,212300.0,18.76,18.82,18.72,18.75,212300.0
2005-12-13 11:00:00,18.76,18.89,18.7,18.88,46400.0,18.76,18.89,18.7,18.88,46400.0
2005-12-13 11:30:00,18.88,18.88,18.78,18.81,24100.0,18.88,18.88,18.78,18.81,24100.0
2005-12-13 12:00:00,18.78,18.81,18.76,18.76,50700.0,18.78,18.81,18.76,18.76,50700.0
2005-12-13 12:30:00,18.76,18.8,18.75,18.76,64800.0,18.76,18.8,18.75,18.76,64800.0
2005-12-13 13:00:00,18.76,18.8,18.76,18.77,39200.0,18.76,18.8,18.76,18.77,39200.0
2005-12-13 13:30:00,18.78,18.79,18.73,18.73,23000.0,18.78,18.79,18.73,18.73,23000.0
2005-12-13 14:00:00,18.73,18.8,18.7,18.79,135300.0,18.73,18.8,18.7,18.79,135300.0
2005-12-13 14:30:00,18.77,18.83,18.76,18.8,28200.0,18.77,18.83,18.76,18.8,28200.0
2005-12-13 15:00:00,18.8,18.81,18.75,18.75,144400.0,18.8,18.81,18.75,18.75,144400.0
2005-12-13 15:30:00,18.76,18.92,18.73,18.82,190200.0,18.76,18.92,18.73,18.82,190200.0
2005-12-14 09:30:00,18.82,19.07,18.82,19.01,130000.0,18.82,19.07,18.82,19.01,130000.0
2005-12-14 10:00:00,19.02,19.05,18.71,18.91,184200.0,19.02,19.05,18.71,18.91,184200.0
2005-12-14 10:30:00,18.91,19.07,18.75,18.76,109500.0,18.91,19.07,18.75,18.76,109500.0
2005-12-14 11:00:00,18.77,18.82,18.75,18.81,97200.0,18.77,18.82,18.75,18.81,97200.0
2005-12-14 11:30:00,18.79,18.79,18.71,18.71,248900.0,18.79,18.79,18.71,18.71,248900.0
2005-12-14 12:00:00,18.72,18.76,18.7,18.75,116500.0,18.72,18.76,18.7,18.75,116500.0
2005-12-14 12:30:00,18.76,18.76,18.7,18.75,46600.0,18.76,18.76,18.7,18.75,46600.0
2005-12-14 13:00:00,18.74,18.8,18.7,18.78,157500.0,18.74,18.8,18.7,18.78,157500.0
2005-12-14 13:30:00,18.8,18.85,18.78,18.79,101800.0,18.8,18.85,18.78,18.79,101800.0
2005-12-14 14:00:00,18.83,18.86,18.8,18.81,64700.0,18.83,18.86,18.8,18.81,64700.0
2005-12-14 14:30:00,18.81,18.84,18.8,18.83,97900.0,18.81,18.84,18.8,18.83,97900.0
2005-12-14 15:00:00,18.83,18.88,18.8,18.88,135000.0,18.83,18.88,18.8,18.88,135000.0
2005-12-14 15:30:00,18.87,18.87,18.34,18.85,176200.0,18.87,18.87,18.34,18.85,176200.0
2005-12-15 09:30:00,18.87,19.0,18.8,19.0,188000.0,18.87,19.0,18.8,19.0,188000.0
2005-12-15 10:00:00,19.0,19.04,18.87,19.0,141700.0,19.0,19.04,18.87,19.0,141700.0
2005-12-15 10:30:00,19.02,19.1,18.97,19.08,101800.0,19.02,19.1,18.97,19.08,101800.0
2005-12-15 11:00:00,19.07,19.08,19.03,19.05,111600.0,19.07,19.08,19.03,19.05,111600.0
2005-12-15 11:30:00,19.05,19.23,19.05,19.21,332400.0,19.05,19.23,19.05,19.21,332400.0
2005-12-15 12:00:00,19.2,19.4,19.19,19.33,188100.0,19.2,19.4,19.19,19.33,188100.0
2005-12-15 12:30:00,19.32,19.36,19.28,19.36,201000.0,19.32,19.36,19.28,19.36,201000.0
2005-12-15 13:00:00,19.37,19.38,19.28,19.28,72800.0,19.37,19.38,19.28,19.28,72800.0
2005-12-15 13:30:00,19.28,19.3,19.17,19.28,175100.0,19.28,19.3,19.17,19.28,175100.0
2005-12-15 14:00:00,19.31,19.37,19.24,19.25,63300.0,19.31,19.37,19.24,19.25,63300.0
2005-12-15 14:30:00,19.25,19.25,19.13,19.18,54900.0,19.25,19.25,19.13,19.18,54900.0
2005-12-15 15:00:00,19.19,19.34,19.15,19.26,186100.0,19.19,19.34,19.15,19.26,186100.0
2005-12-15 15:30:00,19.26,19.59,19.26,19.52,724600.0,19.26,19.59,19.26,19.52,724600.0
2005-12-16 09:30:00,19.7,20.27,19.7,20.27,1016400.0,19.7,20.27,19.7,20.27,1016400.0
2005-12-16 10:00:00,20.27,20.55,20.24,20.46,573800.0,20.27,20.55,20.24,20.46,573800.0
2005-12-16 10:30:00,20.46,20.58,20.32,20.39,363800.0,20.46,20.58,20.32,20.39,363800.0
2005-12-16 11:00:00,20.4,20.59,20.39,20.45,381800.0,20.4,20.59,20.39,20.45,381800.0
2005-12-16 11:30:00,20.46,20.52,20.35,20.36,236700.0,20.46,20.52,20.35,20.36,236700.0
2005-12-16 12:00:00,20.39,20.5,20.3,20.5,161500.0,20.39,20.5,20.3,20.5,161500.0
2005-12-16 12:30:00,20.46,20.5,20.42,20.45,98900.0,20.46,20.5,20.42,20.45,98900.0
2005-12-16 13:00:00,20.45,20.54,20.45,20.51,186100.0,20.45,20.54,20.45,20.51,186100.0
2005-12-16 13:30:00,20.52,20.61,20.49,20.54,281100.0,20.52,20.61,20.49,20.54,281100.0
2005-12-16 14:00:00,20.53,20.78,20.53,20.75,384700.0,20.53,20.78,20.53,20.75,384700.0
2005-12-16 14:30:00,20.76,20.85,20.75,20.83,357000.0,20.76,20.85,20.75,20.83,357000.0
2005-12-16 15:00:00,20.82,20.99,20.8,20.81,391400.0,20.82,20.99,20.8,20.81,391400.0
2005-12-16 15:30:00,20.83,20.96,20.59,20.61,976200.0,20.83,20.96,20.59,20.61,976200.0
2005-12-19 09:30:00,20.77,20.86,20.36,20.71,322500.0,20.77,20.86,20.36,20.71,322500.0
2005-12-19 10:00:00,20.71,20.98,20.6,20.89,287500.0,20.71,20.98,20.6,20.89,287500.0
2005-12-19 10:30:00,20.89,21.18,20.88,21.12,325200.0,20.89,21.18,20.88,21.12,325200.0
2005-12-19 11:00:00,21.13,21.15,20.99,21.04,212900.0,21.13,21.15,20.99,21.04,212900.0
2005-12-19 11:30:00,21.04,21.05,20.98,21.0,224500.0,21.04,21.05,20.98,21.0,224500.0
2005-12-19 12:00:00,21.0,21.09,20.95,21.0,353800.0,21.0,21.09,20.95,21.0,353800.0
2005-12-19 12:30:00,20.99,21.18,20.95,21.16,242300.0,20.99,21.18,20.95,21.16,242300.0
2005-12-19 13:00:00,21.18,21.18,21.08,21.16,205900.0,21.18,21.18,21.08,21.16,205900.0
2005-12-19 13:30:00,21.16,21.31,21.16,21.25,248300.0,21.16,21.31,21.16,21.25,248300.0
2005-12-19 14:00:00,21.25,21.3,21.06,21.09,282700.0,21.25,21.3,21.06,21.09,282700.0
2005-12-19 14:30:00,21.08,21.17,20.98,21.17,171200.0,21.08,21.17,20.98,21.17,171200.0
2005-12-19 15:00:00,21.17,21.25,21.1,21.24,259100.0,21.17,21.25,21.1,21.24,259100.0
2005-12-19 15:30:00,21.23,21.43,21.21,21.32,659400.0,21.23,21.43,21.21,21.32,659400.0
2005-12-20 09:30:00,21.5,21.5,21.05,21.25,251100.0,21.5,21.5,21.05,21.25,251100.0
2005-12-20 10:00:00,21.25,21.26,21.0,21.08,169700.0,21.25,21.26,21.0,21.08,169700.0
2005-12-20 10:30:00,21.08,21.1,21.01,21.02,190000.0,21.08,21.1,21.01,21.02,190000.0
2005-12-20 11:00:00,21.01,21.08,21.01,21.03,171200.0,21.01,21.08,21.01,21.03,171200.0
2005-12-20 11:30:00,21.05,21.11,21.02,21.02,124700.0,21.05,21.11,21.02,21.02,124700.0
2005-12-20 12:00:00,21.04,21.17,21.02,21.16,98400.0,21.04,21.17,21.02,21.16,98400.0
2005-12-20 12:30:00,21.17,21.27,21.15,21.26,75200.0,21.17,21.27,21.15,21.26,75200.0
2005-12-20 13:00:00,21.26,21.34,21.25,21.34,87100.0,21.26,21.34,21.25,21.34,87100.0
2005-12-20 13:30:00,21.35,21.35,21.14,21.19,79500.0,21.35,21.35,21.14,21.19,79500.0
2005-12-20 14:00:00,21.19,21.21,21.07,21.1,154100.0,21.19,21.21,21.07,21.1,154100.0
2005-12-20 14:30:00,21.09,21.2,21.09,21.19,68400.0,21.09,21.2,21.09,21.19,68400.0
2005-12-20 15:00:00,21.18,21.2,21.02,21.03,348600.0,21.18,21.2,21.02,21.03,348600.0
2005-12-20 15:30:00,21.03,21.05,20.9,20.99,334000.0,21.03,21.05,20.9,20.99,334000.0
2005-12-21 09:30:00,21.21,21.5,20.96,21.44,199300.0,21.21,21.5,20.96,21.44,199300.0
2005-12-21 10:00:00,21.45,21.72,21.44,21.71,234100.0,21.45,21.72,21.44,21.71,234100.0
2005-12-21 10:30:00,21.71,21.89,21.69,21.75,286800.0,21.71,21.89,21.69,21.75,286800.0
2005-12-21 11:00:00,21.77,22.0,21.5,21.98,259500.0,21.77,22.0,21.5,21.98,259500.0
2005-12-21 11:30:00,21.95,22.17,21.95,22.1,319400.0,21.95,22.17,21.95,22.1,319400.0
2005-12-21 12:00:00,22.11,22.24,22.1,22.22,159100.0,22.11,22.24,22.1,22.22,159100.0
2005-12-21 12:30:00,22.2,22.22,22.03,22.05,161100.0,22.2,22.22,22.03,22.05,161100.0
2005-12-21 13:00:00,22.07,22.16,22.0,22.01,170800.0,22.07,22.16,22.0,22.01,170800.0
2005-12-21 13:30:00,22.02,22.03,21.85,22.01,162400.0,22.02,22.03,21.85,22.01,162400.0
2005-12-21 14:00:00,22.01,22.16,22.0,22.01,113900.0,22.01,22.16,22.0,22.01,113900.0
2005-12-21 14:30:00,22.02,22.07,21.93,22.02,134100.0,22.02,22.07,21.93,22.02,134100.0
2005-12-21 15:00:00,22.02,22.06,21.93,22.0,336000.0,22.02,22.06,21.93,22.0,336000.0
2005-12-21 15:30:00,22.01,22.22,21.96,22.16,463500.0,22.01,22.22,21.96,22.16,463500.0
2005-12-22 09:30:00,22.17,22.24,22.02,22.08,146700.0,22.17,22.24,22.02,22.08,146700.0
2005-12-22 10:00:00,22.08,22.25,22.07,22.24,126400.0,22.08,22.25,22.07,22.24,126400.0
2005-12-22 10:30:00,22.24,22.37,22.23,22.34,132700.0,22.24,22.37,22.23,22.34,132700.0
2005-12-22 11:00:00,22.32,22.58,22.31,22.49,245100.0,22.32,22.58,22.31,22.49,245100.0
2005-12-22 11:30:00,22.52,22.58,22.34,22.4,208000.0,22.52,22.58,22.34,22.4,208000.0
2005-12-22 12:00:00,22.38,22.5,22.35,22.47,98300.0,22.38,22.5,22.35,22.47,98300.0
2005-12-22 12:30:00,22.46,22.63,22.44,22.61,284600.0,22.46,22.63,22.44,22.61,284600.0
2005-12-22 13:00:00,22.6,22.61,22.42,22.43,124000.0,22.6,22.61,22.42,22.43,124000.0
2005-12-22 13:30:00,22.46,22.49,22.38,22.41,49000.0,22.46,22.49,22.38,22.41,49000.0
2005-12-22 14:00:00,22.41,22.5,22.35,22.44,61600.0,22.41,22.5,22.35,22.44,61600.0
2005-12-22 14:30:00,22.41,22.48,22.32,22.4,84500.0,22.41,22.48,22.32,22.4,84500.0
2005-12-22 15:00:00,22.42,22.48,22.39,22.42,115300.0,22.42,22.48,22.39,22.42,115300.0
2005-12-22 15:30:00,22.42,22.53,22.36,22.53,246200.0,22.42,22.53,22.36,22.53,246200.0
2005-12-23 09:30:00,22.56,22.86,22.48,22.85,98800.0,22.56,22.86,22.48,22.85,98800.0
2005-12-23 10:00:00,22.85,23.14,22.81,23.0,230500.0,22.85,23.14,22.81,23.0,230500.0
2005-12-23 10:30:00,22.99,23.02,22.87,22.96,108000.0,22.99,23.02,22.87,22.96,108000.0
2005-12-23 11:00:00,22.94,22.98,22.86,22.9,130000.0,22.94,22.98,22.86,22.9,130000.0
2005-12-23 11:30:00,22.9,22.91,22.78,22.8,63600.0,22.9,22.91,22.78,22.8,63600.0
2005-12-23 12:00:00,22.79,22.81,22.73,22.78,61400.0,22.79,22.81,22.73,22.78,61400.0
2005-12-23 12:30:00,22.76,22.89,22.76,22.83,41400.0,22.76,22.89,22.76,22.83,41400.0
2005-12-23 13:00:00,22.85,22.87,22.59,22.68,111900.0,22.85,22.87,22.59,22.68,111900.0
2005-12-23 13:30:00,22.66,22.75,22.62,22.7,39700.0,22.66,22.75,22.62,22.7,39700.0
2005-12-23 14:00:00,22.7,22.73,22.6,22.61,57200.0,22.7,22.73,22.6,22.61,57200.0
2005-12-23 14:30:00,22.61,22.61,22.45,22.52,109200.0,22.61,22.61,22.45,22.52,109200.0
2005-12-23 15:00:00,22.53,22.55,22.52,22.53,62900.0,22.53,22.55,22.52,22.53,62900.0
2005-12-23 15:30:00,22.53,22.61,22.5,22.61,148100.0,22.53,22.61,22.5,22.61,148100.0
2005-12-27 09:30:00,15.75,16.85,15.65,16.37,1451000.0,15.75,16.85,15.65,16.37,1451000.0
2005-12-27 10:00:00,16.36,16.38,15.85,16.08,1084000.0,16.36,16.38,15.85,16.08,1084000.0
2005-12-27 10:30:00,16.08,16.26,15.94,16.0,880700.0,16.08,16.26,15.94,16.0,880700.0
2005-12-27 11:00:00,16.0,16.12,15.9,16.0,540000.0,16.0,16.12,15.9,16.0,540000.0
2005-12-27 11:30:00,15.99,16.1,15.95,15.98,383100.0,15.99,16.1,15.95,15.98,383100.0
2005-12-27 12:00:00,15.97,16.03,15.94,16.0,284000.0,15.97,16.03,15.94,16.0,284000.0
2005-12-27 12:30:00,15.99,16.03,15.86,15.87,281800.0,15.99,16.03,15.86,15.87,281800.0
2005-12-27 13:00:00,15.86,15.87,15.69,15.74,327700.0,15.86,15.87,15.69,15.74,327700.0
2005-12-27 13:30:00,15.73,15.85,15.6,15.61,251900.0,15.73,15.85,15.6,15.61,251900.0
2005-12-27 14:00:00,15.6,15.74,15.6,15.69,205500.0,15.6,15.74,15.6,15.69,205500.0
2005-12-27 14:30:00,15.69,15.79,15.68,15.7,218900.0,15.69,15.79,15.68,15.7,218900.0
2005-12-27 15:00:00,15.71,15.74,15.48,15.71,473600.0,15.71,15.74,15.48,15.71,473600.0
2005-12-27 15:30:00,15.72,15.74,15.57,15.67,589000.0,15.72,15.74,15.57,15.67,589000.0
2005-12-28 09:30:00,16.0,16.01,15.75,15.89,582100.0,16.0,16.01,15.75,15.89,582100.0
2005-12-28 10:00:00,15.92,15.97,15.81,15.86,347300.0,15.92,15.97,15.81,15.86,347300.0
2005-12-28 10:30:00,15.86,15.94,15.71,15.73,342400.0,15.86,15.94,15.71,15.73,342400.0
2005-12-28 11:00:00,15.72,15.73,15.05,15.1,571400.0,15.72,15.73,15.05,15.1,571400.0
2005-12-28 11:30:00,15.09,15.43,15.09,15.42,384400.0,15.09,15.43,15.09,15.42,384400.0
2005-12-28 12:00:00,15.4,15.51,15.35,15.37,178100.0,15.4,15.51,15.35,15.37,178100.0
2005-12-28 12:30:00,15.37,15.57,15.37,15.48,155100.0,15.37,15.57,15.37,15.48,155100.0
2005-12-28 13:00:00,15.47,15.78,15.47,15.65,119600.0,15.47,15.78,15.47,15.65,119600.0
2005-12-28 13:30:00,15.65,15.7,15.62,15.65,148600.0,15.65,15.7,15.62,15.65,148600.0
2005-12-28 14:00:00,15.65,15.74,15.63,15.74,177400.0,15.65,15.74,15.63,15.74,177400.0
2005-12-28 14:30:00,15.74,15.79,15.63,15.68,210800.0,15.74,15.79,15.63,15.68,210800.0
2005-12-28 15:00:00,15.67,15.69,15.49,15.51,318300.0,15.67,15.69,15.49,15.51,318300.0
2005-12-28 15:30:00,15.5,15.56,15.41,15.55,741900.0,15.5,15.56,15.41,15.55,741900.0
2005-12-29 09:30:00,15.7,15.98,15.55,15.87,371500.0,15.7,15.98,15.55,15.87,371500.0
2005-12-29 10:00:00,15.89,15.9,15.73,15.82,237600.0,15.89,15.9,15.73,15.82,237600.0
2005-12-29 10:30:00,15.81,15.88,15.7,15.8,436000.0,15.81,15.88,15.7,15.8,436000.0
2005-12-29 11:00:00,15.8,15.92,15.8,15.85,301500.0,15.8,15.92,15.8,15.85,301500.0
2005-12-29 11:30:00,15.85,15.88,15.76,15.79,142600.0,15.85,15.88,15.76,15.79,142600.0
2005-12-29 12:00:00,15.78,15.85,15.78,15.8,77800.0,15.78,15.85,15.78,15.8,77800.0
2005-12-29 12:30:00,15.8,15.81,15.76,15.78,70100.0,15.8,15.81,15.76,15.78,70100.0
2005-12-29 13:00:00,15.78,15.81,15.76,15.8,122600.0,15.78,15.81,15.76,15.8,122600.0
2005-12-29 13:30:00,15.79,15.8,15.69,15.75,124200.0,15.79,15.8,15.69,15.75,124200.0
2005-12-29 14:00:00,15.75,15.82,15.73,15.74,115800.0,15.75,15.82,15.73,15.74,115800.0
2005-12-29 14:30:00,15.74,15.76,15.58,15.58,124900.0,15.74,15.76,15.58,15.58,124900.0
2005-12-29 15:00:00,15.58,15.67,15.46,15.6,242500.0,15.58,15.67,15.46,15.6,242500.0
2005-12-29 15:30:00,15.61,15.75,15.52,15.64,400400.0,15.61,15.75,15.52,15.64,400400.0
2005-12-30 09:30:00,15.69,15.75,15.54,15.71,156100.0,15.69,15.75,15.54,15.71,156100.0
2005-12-30 10:00:00,15.67,15.72,15.64,15.69,135500.0,15.67,15.72,15.64,15.69,135500.0
2005-12-30 10:30:00,15.69,15.72,15.64,15.68,126000.0,15.69,15.72,15.64,15.68,126000.0
2005-12-30 11:00:00,15.67,15.7,15.53,15.55,90200.0,15.67,15.7,15.53,15.55,90200.0
2005-12-30 11:30:00,15.55,15.58,15.45,15.48,158100.0,15.55,15.58,15.45,15.48,158100.0
2005-12-30 12:00:00,15.48,15.54,15.45,15.51,163400.0,15.48,15.54,15.45,15.51,163400.0
2005-12-30 12:30:00,15.5,15.54,15.48,15.5,112000.0,15.5,15.54,15.48,15.5,112000.0
2005-12-30 13:00:00,15.5,15.55,15.48,15.51,76400.0,15.5,15.55,15.48,15.51,76400.0
2005-12-30 13:30:00,15.52,15.53,15.49,15.52,79500.0,15.52,15.53,15.49,15.52,79500.0
2005-12-30 14:00:00,15.51,15.55,15.48,15.48,151000.0,15.51,15.55,15.48,15.48,151000.0
2005-12-30 14:30:00,15.48,15.5,15.4,15.42,123300.0,15.48,15.5,15.4,15.42,123300.0
2005-12-30 15:00:00,15.42,15.44,15.32,15.36,176000.0,15.42,15.44,15.32,15.36,176000.0
2005-12-30 15:30:00,15.35,15.5,15.32,15.37,314800.0,15.35,15.5,15.32,15.37,314800.0
2006-01-03 09:30:00,14.72,14.75,14.27,14.34,1454300.0,14.72,14.75,14.27,14.34,1454300.0
2006-01-03 10:00:00,14.34,14.35,14.16,14.3,524600.0,14.34,14.35,14.16,14.3,524600.0
2006-01-03 10:30:00,14.29,14.4,14.24,14.37,431100.0,14.29,14.4,14.24,14.37,431100.0
2006-01-03 11:00:00,14.38,14.47,14.32,14.4,286300.0,14.38,14.47,14.32,14.4,286300.0
2006-01-03 11:30:00,14.39,14.45,14.35,14.41,245900.0,14.39,14.45,14.35,14.41,245900.0
2006-01-03 12:00:00,14.41,14.46,14.4,14.43,193800.0,14.41,14.46,14.4,14.43,193800.0
2006-01-03 12:30:00,14.43,14.5,14.42,14.46,202700.0,14.43,14.5,14.42,14.46,202700.0
2006-01-03 13:00:00,14.46,14.46,14.26,14.29,196200.0,14.46,14.46,14.26,14.29,196200.0
2006-01-03 13:30:00,14.3,14.39,14.27,14.35,156500.0,14.3,14.39,14.27,14.35,156500.0
2006-01-03 14:00:00,14.35,14.39,14.3,14.39,201500.0,14.35,14.39,14.3,14.39,201500.0
2006-01-03 14:30:00,14.38,14.5,14.38,14.44,308500.0,14.38,14.5,14.38,14.44,308500.0
2006-01-03 15:00:00,14.45,14.52,14.43,14.5,418200.0,14.45,14.52,14.43,14.5,418200.0
2006-01-03 15:30:00,14.5,14.6,14.31,14.42,1150600.0,14.5,14.6,14.31,14.42,1150600.0
2006-01-04 09:30:00,14.44,14.65,14.36,14.57,414200.0,14.44,14.65,14.36,14.57,414200.0
2006-01-04 10:00:00,14.56,14.6,14.5,14.6,184600.0,14.56,14.6,14.5,14.6,184600.0
2006-01-04 10:30:00,14.59,14.63,14.55,14.58,180800.0,14.59,14.63,14.55,14.58,180800.0
2006-01-04 11:00:00,14.58,14.6,14.53,14.6,153200.0,14.58,14.6,14.53,14.6,153200.0
2006-01-04 11:30:00,14.6,14.67,14.57,14.58,134100.0,14.6,14.67,14.57,14.58,134100.0
2006-01-04 12:00:00,14.59,14.72,14.57,14.68,105000.0,14.59,14.72,14.57,14.68,105000.0
2006-01-04 12:30:00,14.69,14.75,14.6,14.66,93200.0,14.69,14.75,14.6,14.66,93200.0
2006-01-04 13:00:00,14.65,14.71,14.6,14.69,92700.0,14.65,14.71,14.6,14.69,92700.0
2006-01-04 13:30:00,14.68,14.68,14.59,14.6,67600.0,14.68,14.68,14.59,14.6,67600.0
2006-01-04 14:00:00,14.59,14.65,14.59,14.59,73700.0,14.59,14.65,14.59,14.59,73700.0
2006-01-04 14:30:00,14.59,14.61,14.56,14.6,93100.0,14.59,14.61,14.56,14.6,93100.0
2006-01-04 15:00:00,14.6,14.67,14.59,14.64,206400.0,14.6,14.67,14.59,14.64,206400.0
2006-01-04 15:30:00,14.65,14.66,14.63,14.65,196200.0,14.65,14.66,14.63,14.65,196200.0
2006-01-05 09:30:00,14.6,14.74,14.55,14.62,182000.0,14.6,14.74,14.55,14.62,182000.0
2006-01-05 10:00:00,14.61,14.85,14.5,14.76,318600.0,14.61,14.85,14.5,14.76,318600.0
2006-01-05 10:30:00,14.78,14.91,14.77,14.84,175200.0,14.78,14.91,14.77,14.84,175200.0
2006-01-05 11:00:00,14.84,14.87,14.73,14.76,90700.0,14.84,14.87,14.73,14.76,90700.0
2006-01-05 11:30:00,14.76,14.84,14.75,14.84,74600.0,14.76,14.84,14.75,14.84,74600.0
2006-01-05 12:00:00,14.83,14.86,14.51,14.55,104500.0,14.83,14.86,14.51,14.55,104500.0
2006-01-05 12:30:00,14.55,14.56,14.4,14.43,250700.0,14.55,14.56,14.4,14.43,250700.0
2006-01-05 13:00:00,14.42,14.6,14.4,14.5,137900.0,14.42,14.6,14.4,14.5,137900.0
2006-01-05 13:30:00,14.51,14.63,14.51,14.63,45500.0,14.51,14.63,14.51,14.63,45500.0
2006-01-05 14:00:00,14.63,14.66,14.6,14.62,93300.0,14.63,14.66,14.6,14.62,93300.0
2006-01-05 14:30:00,14.63,14.63,14.53,14.55,71000.0,14.63,14.63,14.53,14.55,71000.0
2006-01-05 15:00:00,14.55,14.68,14.52,14.67,136800.0,14.55,14.68,14.52,14.67,136800.0
2006-01-05 15:30:00,14.66,14.67,14.51,14.56,256700.0,14.66,14.67,14.51,14.56,256700.0
2006-01-06 09:30:00,14.34,15.0,14.34,14.49,250900.0,14.34,15.0,14.34,14.49,250900.0
2006-01-06 10:00:00,14.49,14.56,14.4,14.43,130900.0,14.49,14.56,14.4,14.43,130900.0
2006-01-06 10:30:00,14.43,14.59,14.4,14.4,87900.0,14.43,14.59,14.4,14.4,87900.0
2006-01-06 11:00:00,14.4,14.61,14.4,14.6,100600.0,14.4,14.61,14.4,14.6,100600.0
2006-01-06 11:30:00,14.61,14.69,14.58,14.59,117600.0,14.61,14.69,14.58,14.59,117600.0
2006-01-06 12:00:00,14.61,14.61,14.53,14.55,63700.0,14.61,14.61,14.53,14.55,63700.0
2006-01-06 12:30:00,14.56,14.62,14.55,14.62,63700.0,14.56,14.62,14.55,14.62,63700.0
2006-01-06 13:00:00,14.61,14.63,14.59,14.63,51000.0,14.61,14.63,14.59,14.63,51000.0
2006-01-06 13:30:00,14.63,14.72,14.62,14.72,94400.0,14.63,14.72,14.62,14.72,94400.0
2006-01-06 14:00:00,14.7,14.8,14.64,14.68,148200.0,14.7,14.8,14.64,14.68,148200.0
2006-01-06 14:30:00,14.69,14.75,14.61,14.64,94700.0,14.69,14.75,14.61,14.64,94700.0
2006-01-06 15:00:00,14.63,14.64,14.6,14.62,147800.0,14.63,14.64,14.6,14.62,147800.0
2006-01-06 15:30:00,14.62,14.73,14.6,14.63,301400.0,14.62,14.73,14.6,14.63,301400.0
2006-01-09 09:30:00,14.63,14.73,14.52,14.7,192700.0,14.63,14.73,14.52,14.7,192700.0
2006-01-09 10:00:00,14.71,14.71,14.6,14.64,106400.0,14.71,14.71,14.6,14.64,106400.0
2006-01-09 10:30:00,14.64,14.64,14.55,14.58,190500.0,14.64,14.64,14.55,14.58,190500.0
2006-01-09 11:00:00,14.59,14.61,14.58,14.6,120700.0,14.59,14.61,14.58,14.6,120700.0
2006-01-09 11:30:00,14.59,14.6,14.54,14.54,76400.0,14.59,14.6,14.54,14.54,76400.0
2006-01-09 12:00:00,14.54,14.56,14.52,14.53,87300.0,14.54,14.56,14.52,14.53,87300.0
2006-01-09 12:30:00,14.54,14.55,14.5,14.51,97100.0,14.54,14.55,14.5,14.51,97100.0
2006-01-09 13:00:00,14.5,14.58,14.46,14.47,239900.0,14.5,14.58,14.46,14.47,239900.0
2006-01-09 13:30:00,14.47,14.59,14.46,14.52,148000.0,14.47,14.59,14.46,14.52,148000.0
2006-01-09 14:00:00,14.53,14.7,14.49,14.5,244700.0,14.53,14.7,14.49,14.5,244700.0
2006-01-09 14:30:00,14.5,14.6,14.45,14.53,220900.0,14.5,14.6,14.45,14.53,220900.0
2006-01-09 15:00:00,14.54,14.69,14.54,14.65,330800.0,14.54,14.69,14.54,14.65,330800.0
2006-01-09 15:30:00,14.65,14.74,14.64,14.72,535800.0,14.65,14.74,14.64,14.72,535800.0
2006-01-10 09:30:00,14.7,14.7,14.13,14.19,375900.0,14.7,14.7,14.13,14.19,375900.0
2006-01-10 10:00:00,14.16,14.32,14.16,14.3,123900.0,14.16,14.32,14.16,14.3,123900.0
2006-01-10 10:30:00,14.29,14.43,14.26,14.34,130700.0,14.29,14.43,14.26,14.34,130700.0
2006-01-10 11:00:00,14.33,14.34,14.22,14.25,142700.0,14.33,14.34,14.22,14.25,142700.0
2006-01-10 11:30:00,14.25,14.45,14.24,14.36,121400.0,14.25,14.45,14.24,14.36,121400.0
2006-01-10 12:00:00,14.34,14.42,14.25,14.27,71100.0,14.34,14.42,14.25,14.27,71100.0
2006-01-10 12:30:00,14.27,14.33,14.25,14.33,81800.0,14.27,14.33,14.25,14.33,81800.0
2006-01-10 13:00:00,14.33,14.45,14.32,14.4,101900.0,14.33,14.45,14.32,14.4,101900.0
2006-01-10 13:30:00,14.4,14.41,14.35,14.36,51000.0,14.4,14.41,14.35,14.36,51000.0
2006-01-10 14:00:00,14.36,14.37,14.31,14.31,99300.0,14.36,14.37,14.31,14.31,99300.0
2006-01-10 14:30:00,14.32,14.32,14.27,14.27,64200.0,14.32,14.32,14.27,14.27,64200.0
2006-01-10 15:00:00,14.27,14.3,14.27,14.27,102900.0,14.27,14.3,14.27,14.27,102900.0
2006-01-10 15:30:00,14.27,14.29,14.25,14.28,220700.0,14.27,14.29,14.25,14.28,220700.0
2006-01-11 09:30:00,14.37,14.39,14.2,14.2,275000.0,14.37,14.39,14.2,14.2,275000.0
2006-01-11 10:00:00,14.21,14.24,14.15,14.2,198600.0,14.21,14.24,14.15,14.2,198600.0
2006-01-11 10:30:00,14.2,14.27,14.15,14.18,172700.0,14.2,14.27,14.15,14.18,172700.0
2006-01-11 11:00:00,14.18,14.29,14.18,14.26,184200.0,14.18,14.29,14.18,14.26,184200.0
2006-01-11 11:30:00,14.26,14.27,14.19,14.19,139500.0,14.26,14.27,14.19,14.19,139500.0
2006-01-11 12:00:00,14.18,14.19,14.17,14.17,128000.0,14.18,14.19,14.17,14.17,128000.0
2006-01-11 12:30:00,14.17,14.17,14.08,14.13,173600.0,14.17,14.17,14.08,14.13,173600.0
2006-01-11 13:00:00,14.13,14.13,13.95,13.98,944400.0,14.13,14.13,13.95,13.98,944400.0
2006-01-11 13:30:00,13.98,14.04,13.98,14.04,233300.0,13.98,14.04,13.98,14.04,233300.0
2006-01-11 14:00:00,14.03,14.11,14.01,14.06,202800.0,14.03,14.11,14.01,14.06,202800.0
2006-01-11 14:30:00,14.06,14.09,14.04,14.07,278100.0,14.06,14.09,14.04,14.07,278100.0
2006-01-11 15:00:00,14.07,14.07,14.04,14.06,164700.0,14.07,14.07,14.04,14.06,164700.0
2006-01-11 15:30:00,14.06,14.09,14.04,14.07,326700.0,14.06,14.09,14.04,14.07,326700.0
2006-01-12 09:30:00,13.96,14.0,13.58,13.75,485600.0,13.96,14.0,13.58,13.75,485600.0
2006-01-12 10:00:00,13.75,13.81,13.66,13.76,450400.0,13.75,13.81,13.66,13.76,450400.0
2006-01-12 10:30:00,13.77,13.86,13.73,13.75,259700.0,13.77,13.86,13.73,13.75,259700.0
2006-01-12 11:00:00,13.79,13.91,13.5,13.52,494400.0,13.79,13.91,13.5,13.52,494400.0
2006-01-12 11:30:00,13.52,13.62,13.48,13.58,303400.0,13.52,13.62,13.48,13.58,303400.0
2006-01-12 12:00:00,13.59,13.73,13.58,13.69,439400.0,13.59,13.73,13.58,13.69,439400.0
2006-01-12 12:30:00,13.7,13.75,13.69,13.7,232400.0,13.7,13.75,13.69,13.7,232400.0
2006-01-12 13:00:00,13.69,13.76,13.6,13.74,246100.0,13.69,13.76,13.6,13.74,246100.0
2006-01-12 13:30:00,13.73,13.89,13.71,13.85,262600.0,13.73,13.89,13.71,13.85,262600.0
2006-01-12 14:00:00,13.83,13.86,13.64,13.73,172200.0,13.83,13.86,13.64,13.73,172200.0
2006-01-12 14:30:00,13.72,13.74,13.66,13.68,228300.0,13.72,13.74,13.66,13.68,228300.0
2006-01-12 15:00:00,13.69,13.76,13.69,13.7,147300.0,13.69,13.76,13.69,13.7,147300.0
2006-01-12 15:30:00,13.7,13.84,13.68,13.73,411700.0,13.7,13.84,13.68,13.73,411700.0
2006-01-13 09:30:00,13.74,13.79,13.6,13.64,262500.0,13.74,13.79,13.6,13.64,262500.0
2006-01-13 10:00:00,13.65,13.65,13.5,13.55,203300.0,13.65,13.65,13.5,13.55,203300.0
2006-01-13 10:30:00,13.55,13.65,13.54,13.64,183000.0,13.55,13.65,13.54,13.64,183000.0
2006-01-13 11:00:00,13.63,13.64,13.5,13.52,172800.0,13.63,13.64,13.5,13.52,172800.0
2006-01-13 11:30:00,13.53,13.56,13.5,13.51,92200.0,13.53,13.56,13.5,13.51,92200.0
2006-01-13 12:00:00,13.51,13.52,13.5,13.52,84700.0,13.51,13.52,13.5,13.52,84700.0
2006-01-13 12:30:00,13.52,14.46,13.36,13.37,288100.0,13.52,14.46,13.36,13.37,288100.0
2006-01-13 13:00:00,13.37,13.5,13.32,13.32,237200.0,13.37,13.5,13.32,13.32,237200.0
2006-01-13 13:30:00,13.31,13.38,13.28,13.38,212500.0,13.31,13.38,13.28,13.38,212500.0
2006-01-13 14:00:00,13.37,13.55,13.37,13.54,266200.0,13.37,13.55,13.37,13.54,266200.0
2006-01-13 14:30:00,13.54,13.73,13.54,13.7,348800.0,13.54,13.73,13.54,13.7,348800.0
2006-01-13 15:00:00,13.7,13.71,13.56,13.59,384000.0,13.7,13.71,13.56,13.59,384000.0
2006-01-13 15:30:00,13.58,13.69,13.54,13.6,468800.0,13.58,13.69,13.54,13.6,468800.0
2006-01-17 09:30:00,13.45,13.49,13.2,13.22,418100.0,13.45,13.49,13.2,13.22,418100.0
2006-01-17 10:00:00,13.22,13.35,13.2,13.32,317400.0,13.22,13.35,13.2,13.32,317400.0
2006-01-17 10:30:00,13.32,13.33,13.18,13.18,245300.0,13.32,13.33,13.18,13.18,245300.0
2006-01-17 11:00:00,13.18,13.2,13.07,13.12,324500.0,13.18,13.2,13.07,13.12,324500.0
2006-01-17 11:30:00,13.11,13.2,13.07,13.1,219900.0,13.11,13.2,13.07,13.1,219900.0
2006-01-17 12:00:00,13.09,13.1,12.93,12.95,333800.0,13.09,13.1,12.93,12.95,333800.0
2006-01-17 12:30:00,12.95,13.12,12.95,13.0,314100.0,12.95,13.12,12.95,13.0,314100.0
2006-01-17 13:00:00,12.99,13.08,12.98,13.04,389800.0,12.99,13.08,12.98,13.04,389800.0
2006-01-17 13:30:00,13.03,13.1,13.03,13.05,398500.0,13.03,13.1,13.03,13.05,398500.0
2006-01-17 14:00:00,13.06,13.14,13.06,13.11,513600.0,13.06,13.14,13.06,13.11,513600.0
2006-01-17 14:30:00,13.11,13.14,13.05,13.1,319100.0,13.11,13.14,13.05,13.1,319100.0
2006-01-17 15:00:00,13.09,13.12,13.08,13.09,215300.0,13.09,13.12,13.08,13.09,215300.0
2006-01-17 15:30:00,13.09,13.23,13.06,13.21,607100.0,13.09,13.23,13.06,13.21,607100.0
2006-01-18 09:30:00,13.1,13.49,12.99,13.45,529000.0,13.1,13.49,12.99,13.45,529000.0
2006-01-18 10:00:00,13.43,13.73,13.35,13.67,852100.0,13.43,13.73,13.35,13.67,852100.0
2006-01-18 10:30:00,13.68,13.72,13.34,13.37,396100.0,13.68,13.72,13.34,13.37,396100.0
2006-01-18 11:00:00,13.37,13.78,13.35,13.78,443800.0,13.37,13.78,13.35,13.78,443800.0
2006-01-18 11:30:00,13.77,13.86,13.64,13.78,569700.0,13.77,13.86,13.64,13.78,569700.0
2006-01-18 12:00:00,13.79,13.82,13.62,13.71,180000.0,13.79,13.82,13.62,13.71,180000.0
2006-01-18 12:30:00,13.71,13.71,13.48,13.69,247100.0,13.71,13.71,13.48,13.69,247100.0
2006-01-18 13:00:00,13.7,13.73,13.67,13.7,107100.0,13.7,13.73,13.67,13.7,107100.0
2006-01-18 13:30:00,13.7,13.79,13.69,13.7,114800.0,13.7,13.79,13.69,13.7,114800.0
2006-01-18 14:00:00,13.7,13.74,13.57,13.73,142200.0,13.7,13.74,13.57,13.73,142200.0
2006-01-18 14:30:00,13.72,13.78,13.64,13.67,145400.0,13.72,13.78,13.64,13.67,145400.0
2006-01-18 15:00:00,13.67,13.7,13.63,13.68,189000.0,13.67,13.7,13.63,13.68,189000.0
2006-01-18 15:30:00,13.69,13.74,13.64,13.7,522000.0,13.69,13.74,13.64,13.7,522000.0
2006-01-19 09:30:00,13.61,13.91,13.61,13.75,238500.0,13.61,13.91,13.61,13.75,238500.0
2006-01-19 10:00:00,13.76,13.8,13.65,13.71,235800.0,13.76,13.8,13.65,13.71,235800.0
2006-01-19 10:30:00,13.71,13.76,13.67,13.67,122600.0,13.71,13.76,13.67,13.67,122600.0
2006-01-19 11:00:00,13.65,13.71,13.4,13.43,304500.0,13.65,13.71,13.4,13.43,304500.0
2006-01-19 11:30:00,13.44,13.63,13.43,13.59,188800.0,13.44,13.63,13.43,13.59,188800.0
2006-01-19 12:00:00,13.6,13.65,13.55,13.61,79200.0,13.6,13.65,13.55,13.61,79200.0
2006-01-19 12:30:00,13.61,13.81,13.6,13.71,145900.0,13.61,13.81,13.6,13.71,145900.0
2006-01-19 13:00:00,13.71,13.77,13.66,13.69,102000.0,13.71,13.77,13.66,13.69,102000.0
2006-01-19 13:30:00,13.7,13.8,13.7,13.79,88500.0,13.7,13.8,13.7,13.79,88500.0
2006-01-19 14:00:00,13.78,13.8,13.66,13.7,117200.0,13.78,13.8,13.66,13.7,117200.0
2006-01-19 14:30:00,13.7,13.7,13.54,13.69,197900.0,13.7,13.7,13.54,13.69,197900.0
2006-01-19 15:00:00,13.69,13.7,13.53,13.66,104200.0,13.69,13.7,13.53,13.66,104200.0
2006-01-19 15:30:00,13.66,13.68,13.53,13.59,339600.0,13.66,13.68,13.53,13.59,339600.0
2006-01-20 09:30:00,13.6,13.73,13.4,13.44,232400.0,13.6,13.73,13.4,13.44,232400.0
2006-01-20 10:00:00,13.43,13.49,13.3,13.43,186800.0,13.43,13.49,13.3,13.43,186800.0
2006-01-20 10:30:00,13.43,13.5,13.35,13.47,181700.0,13.43,13.5,13.35,13.47,181700.0
2006-01-20 11:00:00,13.47,13.47,13.35,13.39,180500.0,13.47,13.47,13.35,13.39,180500.0
2006-01-20 11:30:00,13.38,13.43,13.35,13.38,163000.0,13.38,13.43,13.35,13.38,163000.0
2006-01-20 12:00:00,13.37,13.39,13.32,13.35,419700.0,13.37,13.39,13.32,13.35,419700.0
2006-01-20 12:30:00,13.36,13.39,13.32,13.33,195000.0,13.36,13.39,13.32,13.33,195000.0
2006-01-20 13:00:00,13.32,13.36,13.26,13.31,120600.0,13.32,13.36,13.26,13.31,120600.0
2006-01-20 13:30:00,13.31,13.31,13.26,13.27,91900.0,13.31,13.31,13.26,13.27,91900.0
2006-01-20 14:00:00,13.27,13.31,13.18,13.31,214200.0,13.27,13.31,13.18,13.31,214200.0
2006-01-20 14:30:00,13.3,13.36,13.2,13.23,116500.0,13.3,13.36,13.2,13.23,116500.0
2006-01-20 15:00:00,13.22,13.28,13.17,13.2,252400.0,13.22,13.28,13.17,13.2,252400.0
2006-01-20 15:30:00,13.2,13.36,13.11,13.24,782200.0,13.2,13.36,13.11,13.24,782200.0
2006-01-23 09:30:00,13.21,13.43,13.15,13.32,464400.0,13.21,13.43,13.15,13.32,464400.0
2006-01-23 10:00:00,13.31,13.4,13.25,13.26,255100.0,13.31,13.4,13.25,13.26,255100.0
2006-01-23 10:30:00,13.27,13.29,13.19,13.19,382600.0,13.27,13.29,13.19,13.19,382600.0
2006-01-23 11:00:00,13.2,13.29,13.18,13.29,286200.0,13.2,13.29,13.18,13.29,286200.0
2006-01-23 11:30:00,13.29,13.33,13.2,13.33,358200.0,13.29,13.33,13.2,13.33,358200.0
2006-01-23 12:00:00,13.33,13.35,13.25,13.25,234800.0,13.33,13.35,13.25,13.25,234800.0
2006-01-23 12:30:00,13.25,13.28,13.19,13.25,94800.0,13.25,13.28,13.19,13.25,94800.0
2006-01-23 13:00:00,13.23,13.25,13.22,13.25,66800.0,13.23,13.25,13.22,13.25,66800.0
2006-01-23 13:30:00,13.25,13.26,13.23,13.25,135300.0,13.25,13.26,13.23,13.25,135300.0
2006-01-23 14:00:00,13.26,13.26,13.22,13.24,141800.0,13.26,13.26,13.22,13.24,141800.0
2006-01-23 14:30:00,13.24,13.26,13.23,13.25,111400.0,13.24,13.26,13.23,13.25,111400.0
2006-01-23 15:00:00,13.25,13.26,13.21,13.22,158400.0,13.25,13.26,13.21,13.22,158400.0
2006-01-23 15:30:00,13.22,13.26,13.2,13.23,469100.0,13.22,13.26,13.2,13.23,469100.0
2006-01-24 09:30:00,13.35,13.54,13.34,13.51,257900.0,13.35,13.54,13.34,13.51,257900.0
2006-01-24 10:00:00,13.51,13.59,13.46,13.53,194100.0,13.51,13.59,13.46,13.53,194100.0
2006-01-24 10:30:00,13.54,13.7,13.52,13.57,369600.0,13.54,13.7,13.52,13.57,369600.0
2006-01-24 11:00:00,13.55,13.59,13.48,13.53,149800.0,13.55,13.59,13.48,13.53,149800.0
2006-01-24 11:30:00,13.54,13.55,13.45,13.45,85100.0,13.54,13.55,13.45,13.45,85100.0
2006-01-24 12:00:00,13.45,13.56,13.43,13.52,98000.0,13.45,13.56,13.43,13.52,98000.0
2006-01-24 12:30:00,13.52,13.58,13.52,13.53,99700.0,13.52,13.58,13.52,13.53,99700.0
2006-01-24 13:00:00,13.54,13.59,13.53,13.59,65900.0,13.54,13.59,13.53,13.59,65900.0
2006-01-24 13:30:00,13.58,13.62,13.51,13.53,93900.0,13.58,13.62,13.51,13.53,93900.0
2006-01-24 14:00:00,13.54,13.64,13.53,13.61,108300.0,13.54,13.64,13.53,13.61,108300.0
2006-01-24 14:30:00,13.63,13.64,13.57,13.58,78000.0,13.63,13.64,13.57,13.58,78000.0
2006-01-24 15:00:00,13.58,13.67,13.58,13.65,134200.0,13.58,13.67,13.58,13.65,134200.0
2006-01-24 15:30:00,13.66,13.7,13.5,13.57,484800.0,13.66,13.7,13.5,13.57,484800.0
2006-01-25 09:30:00,13.77,13.79,13.44,13.64,234000.0,13.77,13.79,13.44,13.64,234000.0
2006-01-25 10:00:00,13.66,13.68,13.44,13.44,146200.0,13.66,13.68,13.44,13.44,146200.0
2006-01-25 10:30:00,13.44,13.46,13.31,13.39,284700.0,13.44,13.46,13.31,13.39,284700.0
2006-01-25 11:00:00,13.39,13.68,13.39,13.64,266900.0,13.39,13.68,13.39,13.64,266900.0
2006-01-25 11:30:00,13.65,13.67,13.51,13.6,131100.0,13.65,13.67,13.51,13.6,131100.0
2006-01-25 12:00:00,13.6,13.64,13.53,13.54,99300.0,13.6,13.64,13.53,13.54,99300.0
2006-01-25 12:30:00,13.53,13.59,13.51,13.55,52700.0,13.53,13.59,13.51,13.55,52700.0
2006-01-25 13:00:00,13.52,13.6,13.48,13.58,60300.0,13.52,13.6,13.48,13.58,60300.0
2006-01-25 13:30:00,13.58,13.59,13.48,13.5,107900.0,13.58,13.59,13.48,13.5,107900.0
2006-01-25 14:00:00,13.5,13.54,13.44,13.46,141900.0,13.5,13.54,13.44,13.46,141900.0
2006-01-25 14:30:00,13.45,13.52,13.44,13.48,127600.0,13.45,13.52,13.44,13.48,127600.0
2006-01-25 15:00:00,13.47,13.5,13.43,13.5,123300.0,13.47,13.5,13.43,13.5,123300.0
2006-01-25 15:30:00,13.5,13.5,13.4,13.43,202100.0,13.5,13.5,13.4,13.43,202100.0
2006-01-26 09:30:00,13.45,13.59,13.32,13.39,93600.0,13.45,13.59,13.32,13.39,93600.0
2006-01-26 10:00:00,13.38,13.39,13.27,13.32,140400.0,13.38,13.39,13.27,13.32,140400.0
2006-01-26 10:30:00,13.33,13.45,13.32,13.4,96300.0,13.33,13.45,13.32,13.4,96300.0
2006-01-26 11:00:00,13.36,13.36,13.1,13.23,232300.0,13.36,13.36,13.1,13.23,232300.0
2006-01-26 11:30:00,13.21,13.23,13.11,13.22,179900.0,13.21,13.23,13.11,13.22,179900.0
2006-01-26 12:00:00,13.22,13.26,13.1,13.14,198100.0,13.22,13.26,13.1,13.14,198100.0
2006-01-26 12:30:00,13.14,13.17,13.12,13.12,171400.0,13.14,13.17,13.12,13.12,171400.0
2006-01-26 13:00:00,13.12,13.19,13.02,13.06,214500.0,13.12,13.19,13.02,13.06,214500.0
2006-01-26 13:30:00,13.05,13.08,12.99,13.01,402900.0,13.05,13.08,12.99,13.01,402900.0
2006-01-26 14:00:00,13.01,13.03,12.93,12.94,494100.0,13.01,13.03,12.93,12.94,494100.0
2006-01-26 14:30:00,12.94,12.98,12.86,12.9,665900.0,12.94,12.98,12.86,12.9,665900.0
2006-01-26 15:00:00,12.9,12.92,12.82,12.9,586600.0,12.9,12.92,12.82,12.9,586600.0
2006-01-26 15:30:00,12.91,12.96,12.82,12.9,739600.0,12.91,12.96,12.82,12.9,739600.0
2006-01-27 09:30:00,12.9,12.94,12.5,12.5,355800.0,12.9,12.94,12.5,12.5,355800.0
2006-01-27 10:00:00,12.52,12.74,12.42,12.6,555400.0,12.52,12.74,12.42,12.6,555400.0
2006-01-27 10:30:00,12.6,12.67,12.59,12.66,208200.0,12.6,12.67,12.59,12.66,208200.0
2006-01-27 11:00:00,12.66,12.66,12.55,12.56,230800.0,12.66,12.66,12.55,12.56,230800.0
2006-01-27 11:30:00,12.56,12.57,12.52,12.57,505200.0,12.56,12.57,12.52,12.57,505200.0
2006-01-27 12:00:00,12.57,12.77,12.54,12.68,1341700.0,12.57,12.77,12.54,12.68,1341700.0
2006-01-27 12:30:00,12.67,12.73,12.59,12.68,340800.0,12.67,12.73,12.59,12.68,340800.0
2006-01-27 13:00:00,12.68,12.77,12.65,12.73,321800.0,12.68,12.77,12.65,12.73,321800.0
2006-01-27 13:30:00,12.74,12.75,12.7,12.72,437500.0,12.74,12.75,12.7,12.72,437500.0
2006-01-27 14:00:00,12.72,12.73,12.64,12.65,210600.0,12.72,12.73,12.64,12.65,210600.0
2006-01-27 14:30:00,12.64,12.71,12.62,12.71,343300.0,12.64,12.71,12.62,12.71,343300.0
2006-01-27 15:00:00,12.71,12.75,12.69,12.73,255300.0,12.71,12.75,12.69,12.73,255300.0
2006-01-27 15:30:00,12.74,12.77,12.71,12.73,395500.0,12.74,12.77,12.71,12.73,395500.0
2006-01-30 09:30:00,12.77,12.86,12.73,12.86,150000.0,12.77,12.86,12.73,12.86,150000.0
2006-01-30 10:00:00,12.86,13.05,12.85,12.96,245400.0,12.86,13.05,12.85,12.96,245400.0
2006-01-30 10:30:00,12.96,13.07,12.95,13.06,189000.0,12.96,13.07,12.95,13.06,189000.0
2006-01-30 11:00:00,13.06,13.14,12.98,13.09,202100.0,13.06,13.14,12.98,13.09,202100.0
2006-01-30 11:30:00,13.09,13.19,13.07,13.15,108300.0,13.09,13.19,13.07,13.15,108300.0
2006-01-30 12:00:00,13.15,13.28,13.14,13.25,182400.0,13.15,13.28,13.14,13.25,182400.0
2006-01-30 12:30:00,13.25,13.28,13.2,13.25,328700.0,13.25,13.28,13.2,13.25,328700.0
2006-01-30 13:00:00,13.25,13.25,13.07,13.1,136100.0,13.25,13.25,13.07,13.1,136100.0
2006-01-30 13:30:00,13.1,13.26,13.1,13.23,344500.0,13.1,13.26,13.1,13.23,344500.0
2006-01-30 14:00:00,13.23,13.28,13.18,13.2,286500.0,13.23,13.28,13.18,13.2,286500.0
2006-01-30 14:30:00,13.2,13.25,13.05,13.09,321400.0,13.2,13.25,13.05,13.09,321400.0
2006-01-30 15:00:00,13.09,13.09,12.84,12.85,739400.0,13.09,13.09,12.84,12.85,739400.0
2006-01-30 15:30:00,12.87,13.13,12.83,13.01,773500.0,12.87,13.13,12.83,13.01,773500.0
2006-01-31 09:30:00,13.19,13.29,13.01,13.13,261600.0,13.19,13.29,13.01,13.13,261600.0
2006-01-31 10:00:00,13.14,13.17,12.9,12.95,420100.0,13.14,13.17,12.9,12.95,420100.0
2006-01-31 10:30:00,12.95,13.06,12.9,13.06,141700.0,12.95,13.06,12.9,13.06,141700.0
2006-01-31 11:00:00,13.07,13.17,13.04,13.13,137300.0,13.07,13.17,13.04,13.13,137300.0
2006-01-31 11:30:00,13.12,13.14,13.01,13.04,467800.0,13.12,13.14,13.01,13.04,467800.0
2006-01-31 12:00:00,13.04,13.08,13.04,13.05,108900.0,13.04,13.08,13.04,13.05,108900.0
2006-01-31 12:30:00,13.05,13.11,13.03,13.11,130000.0,13.05,13.11,13.03,13.11,130000.0
2006-01-31 13:00:00,13.11,13.14,13.09,13.1,51100.0,13.11,13.14,13.09,13.1,51100.0
2006-01-31 13:30:00,13.1,13.12,13.05,13.12,122700.0,13.1,13.12,13.05,13.12,122700.0
2006-01-31 14:00:00,13.12,13.13,13.04,13.06,245000.0,13.12,13.13,13.04,13.06,245000.0
2006-01-31 14:30:00,13.06,13.1,13.01,13.1,131000.0,13.06,13.1,13.01,13.1,131000.0
2006-01-31 15:00:00,13.1,13.1,13.03,13.09,127800.0,13.1,13.1,13.03,13.09,127800.0
2006-01-31 15:30:00,13.09,13.1,12.84,13.0,407200.0,13.09,13.1,12.84,13.0,407200.0
2006-02-01 09:30:00,12.19,12.39,12.03,12.16,2736500.0,12.19,12.39,12.03,12.16,2736500.0
2006-02-01 10:00:00,12.16,12.18,11.54,11.56,2690100.0,12.16,12.18,11.54,11.56,2690100.0
2006-02-01 10:30:00,11.55,11.64,11.42,11.47,4976000.0,11.55,11.64,11.42,11.47,4976000.0
2006-02-01 11:00:00,11.47,11.52,11.18,11.23,2202600.0,11.47,11.52,11.18,11.23,2202600.0
2006-02-01 11:30:00,11.22,11.35,11.18,11.29,2284800.0,11.22,11.35,11.18,11.29,2284800.0
2006-02-01 12:00:00,11.3,11.3,11.21,11.25,1064800.0,11.3,11.3,11.21,11.25,1064800.0
2006-02-01 12:30:00,11.25,11.29,11.18,11.22,845200.0,11.25,11.29,11.18,11.22,845200.0
2006-02-01 13:00:00,11.22,11.31,11.22,11.25,1243400.0,11.22,11.31,11.22,11.25,1243400.0
2006-02-01 13:30:00,11.24,11.29,11.21,11.24,641300.0,11.24,11.29,11.21,11.24,641300.0
2006-02-01 14:00:00,11.24,11.39,11.24,11.35,1138500.0,11.24,11.39,11.24,11.35,1138500.0
2006-02-01 14:30:00,11.36,11.37,11.28,11.29,1840200.0,11.36,11.37,11.28,11.29,1840200.0
2006-02-01 15:00:00,11.29,11.35,11.19,11.22,1721600.0,11.29,11.35,11.19,11.22,1721600.0
2006-02-01 15:30:00,11.22,11.23,11.1,11.18,3211300.0,11.22,11.23,11.1,11.18,3211300.0
2006-02-02 09:30:00,11.25,11.34,11.15,11.3,1741500.0,11.25,11.34,11.15,11.3,1741500.0
2006-02-02 10:00:00,11.31,11.6,11.3,11.46,1090300.0,11.31,11.6,11.3,11.46,1090300.0
2006-02-02 10:30:00,11.46,11.6,11.41,11.43,834400.0,11.46,11.6,11.41,11.43,834400.0
2006-02-02 11:00:00,11.42,11.44,11.28,11.33,771000.0,11.42,11.44,11.28,11.33,771000.0
2006-02-02 11:30:00,11.33,11.46,11.32,11.4,1409400.0,11.33,11.46,11.32,11.4,1409400.0
2006-02-02 12:00:00,11.41,11.6,11.39,11.53,967200.0,11.41,11.6,11.39,11.53,967200.0
2006-02-02 12:30:00,11.53,11.69,11.51,11.63,987500.0,11.53,11.69,11.51,11.63,987500.0
2006-02-02 13:00:00,11.62,11.77,11.58,11.65,1157000.0,11.62,11.77,11.58,11.65,1157000.0
2006-02-02 13:30:00,11.65,11.75,11.64,11.72,652200.0,11.65,11.75,11.64,11.72,652200.0
2006-02-02 14:00:00,11.72,11.75,11.66,11.75,718600.0,11.72,11.75,11.66,11.75,718600.0
2006-02-02 14:30:00,11.73,11.86,11.7,11.85,726800.0,11.73,11.86,11.7,11.85,726800.0
2006-02-02 15:00:00,11.85,11.95,11.8,11.93,1476700.0,11.85,11.95,11.8,11.93,1476700.0
2006-02-02 15:30:00,11.93,11.94,11.81,11.87,1198600.0,11.93,11.94,11.81,11.87,1198600.0
2006-02-03 09:30:00,11.9,11.91,11.62,11.83,484900.0,11.9,11.91,11.62,11.83,484900.0
2006-02-03 10:00:00,11.82,11.83,11.55,11.58,858200.0,11.82,11.83,11.55,11.58,858200.0
2006-02-03 10:30:00,11.58,11.66,11.5,11.59,373000.0,11.58,11.66,11.5,11.59,373000.0
2006-02-03 11:00:00,11.58,11.75,11.58,11.73,448600.0,11.58,11.75,11.58,11.73,448600.0
2006-02-03 11:30:00,11.75,11.77,11.66,11.69,395700.0,11.75,11.77,11.66,11.69,395700.0
2006-02-03 12:00:00,11.7,11.81,11.69,11.76,338700.0,11.7,11.81,11.69,11.76,338700.0
2006-02-03 12:30:00,11.75,11.79,11.68,11.68,311600.0,11.75,11.79,11.68,11.68,311600.0
2006-02-03 13:00:00,11.68,11.8,11.66,11.74,330100.0,11.68,11.8,11.66,11.74,330100.0
2006-02-03 13:30:00,11.74,11.77,11.7,11.73,250100.0,11.74,11.77,11.7,11.73,250100.0
2006-02-03 14:00:00,11.73,11.73,11.65,11.68,263600.0,11.73,11.73,11.65,11.68,263600.0
2006-02-03 14:30:00,11.68,11.71,11.66,11.66,103500.0,11.68,11.71,11.66,11.66,103500.0
2006-02-03 15:00:00,11.66,11.72,11.66,11.68,209900.0,11.66,11.72,11.66,11.68,209900.0
2006-02-03 15:30:00,11.69,11.77,11.68,11.77,488100.0,11.69,11.77,11.68,11.77,488100.0
2006-02-06 09:30:00,11.57,11.68,11.46,11.5,612400.0,11.57,11.68,11.46,11.5,612400.0
2006-02-06 10:00:00,11.5,11.53,11.35,11.4,578400.0,11.5,11.53,11.35,11.4,578400.0
2006-02-06 10:30:00,11.4,11.45,11.36,11.39,279600.0,11.4,11.45,11.36,11.39,279600.0
2006-02-06 11:00:00,11.39,11.4,11.36,11.39,285300.0,11.39,11.4,11.36,11.39,285300.0
2006-02-06 11:30:00,11.39,11.43,11.37,11.42,239100.0,11.39,11.43,11.37,11.42,239100.0
2006-02-06 12:00:00,11.42,11.51,11.41,11.43,459900.0,11.42,11.51,11.41,11.43,459900.0
2006-02-06 12:30:00,11.43,11.44,11.31,11.32,225600.0,11.43,11.44,11.31,11.32,225600.0
2006-02-06 13:00:00,11.32,11.33,11.25,11.27,289000.0,11.32,11.33,11.25,11.27,289000.0
2006-02-06 13:30:00,11.26,11.28,11.18,11.18,223500.0,11.26,11.28,11.18,11.18,223500.0
2006-02-06 14:00:00,11.17,11.17,11.06,11.15,400600.0,11.17,11.17,11.06,11.15,400600.0
2006-02-06 14:30:00,11.15,11.2,11.12,11.14,304400.0,11.15,11.2,11.12,11.14,304400.0
2006-02-06 15:00:00,11.14,11.17,11.06,11.06,481600.0,11.14,11.17,11.06,11.06,481600.0
2006-02-06 15:30:00,11.06,11.13,11.05,11.08,668100.0,11.06,11.13,11.05,11.08,668100.0
2006-02-07 09:30:00,10.63,11.07,10.27,10.5,2062900.0,10.63,11.07,10.27,10.5,2062900.0
2006-02-07 10:00:00,10.51,10.57,10.44,10.5,819400.0,10.51,10.57,10.44,10.5,819400.0
2006-02-07 10:30:00,10.5,10.66,10.49,10.66,785000.0,10.5,10.66,10.49,10.66,785000.0
2006-02-07 11:00:00,10.66,10.76,10.6,10.61,657900.0,10.66,10.76,10.6,10.61,657900.0
2006-02-07 11:30:00,10.63,10.65,10.56,10.57,455300.0,10.63,10.65,10.56,10.57,455300.0
2006-02-07 12:00:00,10.57,10.59,10.53,10.55,496500.0,10.57,10.59,10.53,10.55,496500.0
2006-02-07 12:30:00,10.57,10.58,10.53,10.56,214700.0,10.57,10.58,10.53,10.56,214700.0
2006-02-07 13:00:00,10.55,10.56,10.44,10.51,458700.0,10.55,10.56,10.44,10.51,458700.0
2006-02-07 13:30:00,10.5,10.52,10.48,10.5,657300.0,10.5,10.52,10.48,10.5,657300.0
2006-02-07 14:00:00,10.5,10.51,10.47,10.49,364600.0,10.5,10.51,10.47,10.49,364600.0
2006-02-07 14:30:00,10.5,10.5,10.41,10.41,670900.0,10.5,10.5,10.41,10.41,670900.0
2006-02-07 15:00:00,10.41,10.7,10.37,10.51,979800.0,10.41,10.7,10.37,10.51,979800.0
2006-02-07 15:30:00,10.51,10.61,10.45,10.59,823300.0,10.51,10.61,10.45,10.59,823300.0
2006-02-08 09:30:00,10.63,10.75,10.61,10.7,282400.0,10.63,10.75,10.61,10.7,282400.0
2006-02-08 10:00:00,10.69,10.85,10.64,10.83,393100.0,10.69,10.85,10.64,10.83,393100.0
2006-02-08 10:30:00,10.83,10.95,10.75,10.91,399600.0,10.83,10.95,10.75,10.91,399600.0
2006-02-08 11:00:00,10.91,10.97,10.81,10.93,251100.0,10.91,10.97,10.81,10.93,251100.0
2006-02-08 11:30:00,10.94,10.94,10.8,10.82,227900.0,10.94,10.94,10.8,10.82,227900.0
2006-02-08 12:00:00,10.82,10.89,10.8,10.83,273600.0,10.82,10.89,10.8,10.83,273600.0
2006-02-08 12:30:00,10.8,10.93,10.78,10.87,191300.0,10.8,10.93,10.78,10.87,191300.0
2006-02-08 13:00:00,10.87,10.93,10.85,10.91,210300.0,10.87,10.93,10.85,10.91,210300.0
2006-02-08 13:30:00,10.93,10.93,10.87,10.88,117800.0,10.93,10.93,10.87,10.88,117800.0
2006-02-08 14:00:00,10.87,10.89,10.81,10.82,190400.0,10.87,10.89,10.81,10.82,190400.0
2006-02-08 14:30:00,10.82,10.86,10.81,10.83,235500.0,10.82,10.86,10.81,10.83,235500.0
2006-02-08 15:00:00,10.83,10.87,10.82,10.86,241100.0,10.83,10.87,10.82,10.86,241100.0
2006-02-08 15:30:00,10.86,10.87,10.79,10.79,595100.0,10.86,10.87,10.79,10.79,595100.0
2006-02-09 09:30:00,10.84,10.9,10.6,10.76,504300.0,10.84,10.9,10.6,10.76,504300.0
2006-02-09 10:00:00,10.76,10.84,10.74,10.81,280400.0,10.76,10.84,10.74,10.81,280400.0
2006-02-09 10:30:00,10.81,10.82,10.71,10.75,237200.0,10.81,10.82,10.71,10.75,237200.0
2006-02-09 11:00:00,10.76,10.76,10.67,10.69,175400.0,10.76,10.76,10.67,10.69,175400.0
2006-02-09 11:30:00,10.69,10.7,10.6,10.65,259900.0,10.69,10.7,10.6,10.65,259900.0
2006-02-09 12:00:00,10.63,10.7,10.63,10.69,266100.0,10.63,10.7,10.63,10.69,266100.0
2006-02-09 12:30:00,10.69,10.7,10.57,10.64,263100.0,10.69,10.7,10.57,10.64,263100.0
2006-02-09 13:00:00,10.64,10.66,10.62,10.62,244500.0,10.64,10.66,10.62,10.62,244500.0
2006-02-09 13:30:00,10.63,10.65,10.62,10.63,112300.0,10.63,10.65,10.62,10.63,112300.0
2006-02-09 14:00:00,10.64,10.7,10.59,10.67,316200.0,10.64,10.7,10.59,10.67,316200.0
2006-02-09 14:30:00,10.68,10.78,10.67,10.74,204700.0,10.68,10.78,10.67,10.74,204700.0
2006-02-09 15:00:00,10.75,10.77,10.69,10.76,459100.0,10.75,10.77,10.69,10.76,459100.0
2006-02-09 15:30:00,10.76,10.83,10.74,10.78,522600.0,10.76,10.83,10.74,10.78,522600.0
2006-02-10 09:30:00,10.82,10.82,10.61,10.63,219500.0,10.82,10.82,10.61,10.63,219500.0
2006-02-10 10:00:00,10.64,10.68,10.53,10.59,174900.0,10.64,10.68,10.53,10.59,174900.0
2006-02-10 10:30:00,10.59,10.64,10.55,10.59,323800.0,10.59,10.64,10.55,10.59,323800.0
2006-02-10 11:00:00,10.59,10.75,10.57,10.72,287300.0,10.59,10.75,10.57,10.72,287300.0
2006-02-10 11:30:00,10.72,10.74,10.65,10.7,217000.0,10.72,10.74,10.65,10.7,217000.0
2006-02-10 12:00:00,10.7,10.71,10.64,10.65,318100.0,10.7,10.71,10.64,10.65,318100.0
2006-02-10 12:30:00,10.65,10.72,10.64,10.72,170600.0,10.65,10.72,10.64,10.72,170600.0
2006-02-10 13:00:00,10.73,10.76,10.65,10.66,377000.0,10.73,10.76,10.65,10.66,377000.0
2006-02-10 13:30:00,10.65,10.7,10.64,10.7,221600.0,10.65,10.7,10.64,10.7,221600.0
2006-02-10 14:00:00,10.7,10.72,10.68,10.7,189900.0,10.7,10.72,10.68,10.7,189900.0
2006-02-10 14:30:00,10.69,10.73,10.69,10.7,167100.0,10.69,10.73,10.69,10.7,167100.0
2006-02-10 15:00:00,10.7,10.71,10.64,10.65,430800.0,10.7,10.71,10.64,10.65,430800.0
2006-02-10 15:30:00,10.64,10.66,10.58,10.63,432100.0,10.64,10.66,10.58,10.63,432100.0
2006-02-13 09:30:00,10.63,10.67,10.45,10.6,497000.0,10.63,10.67,10.45,10.6,497000.0
2006-02-13 10:00:00,10.6,10.73,10.54,10.54,207100.0,10.6,10.73,10.54,10.54,207100.0
2006-02-13 10:30:00,10.55,10.65,10.52,10.59,127400.0,10.55,10.65,10.52,10.59,127400.0
2006-02-13 11:00:00,10.59,10.67,10.54,10.62,256800.0,10.59,10.67,10.54,10.62,256800.0
2006-02-13 11:30:00,10.62,10.71,10.61,10.69,132000.0,10.62,10.71,10.61,10.69,132000.0
2006-02-13 12:00:00,10.69,10.76,10.68,10.76,161100.0,10.69,10.76,10.68,10.76,161100.0
2006-02-13 12:30:00,10.76,10.8,10.69,10.72,154200.0,10.76,10.8,10.69,10.72,154200.0
2006-02-13 13:00:00,10.72,10.75,10.68,10.69,90000.0,10.72,10.75,10.68,10.69,90000.0
2006-02-13 13:30:00,10.68,10.72,10.68,10.7,73900.0,10.68,10.72,10.68,10.7,73900.0
2006-02-13 14:00:00,10.68,10.74,10.68,10.74,96300.0,10.68,10.74,10.68,10.74,96300.0
2006-02-13 14:30:00,10.73,10.74,10.61,10.62,161100.0,10.73,10.74,10.61,10.62,161100.0
2006-02-13 15:00:00,10.62,10.68,10.54,10.68,168400.0,10.62,10.68,10.54,10.68,168400.0
2006-02-13 15:30:00,10.68,10.78,10.66,10.73,532300.0,10.68,10.78,10.66,10.73,532300.0
2006-02-14 09:30:00,10.7,11.05,10.7,10.9,442700.0,10.7,11.05,10.7,10.9,442700.0
2006-02-14 10:00:00,10.91,11.04,10.86,11.01,343000.0,10.91,11.04,10.86,11.01,343000.0
2006-02-14 10:30:00,11.01,11.08,10.99,11.07,589400.0,11.01,11.08,10.99,11.07,589400.0
2006-02-14 11:00:00,11.06,11.2,11.05,11.16,714600.0,11.06,11.2,11.05,11.16,714600.0
2006-02-14 11:30:00,11.16,11.26,11.16,11.25,456300.0,11.16,11.26,11.16,11.25,456300.0
2006-02-14 12:00:00,11.24,11.26,11.2,11.24,355600.0,11.24,11.26,11.2,11.24,355600.0
2006-02-14 12:30:00,11.24,11.28,11.23,11.25,237000.0,11.24,11.28,11.23,11.25,237000.0
2006-02-14 13:00:00,11.25,11.3,11.24,11.27,249900.0,11.25,11.3,11.24,11.27,249900.0
2006-02-14 13:30:00,11.29,11.35,11.25,11.25,373500.0,11.29,11.35,11.25,11.25,373500.0
2006-02-14 14:00:00,11.25,11.37,11.25,11.35,339100.0,11.25,11.37,11.25,11.35,339100.0
2006-02-14 14:30:00,11.35,11.37,11.3,11.33,380000.0,11.35,11.37,11.3,11.33,380000.0
2006-02-14 15:00:00,11.33,11.34,11.18,11.22,475100.0,11.33,11.34,11.18,11.22,475100.0
2006-02-14 15:30:00,11.22,11.23,11.1,11.17,498500.0,11.22,11.23,11.1,11.17,498500.0
2006-02-15 09:30:00,11.17,11.27,11.05,11.13,514100.0,11.17,11.27,11.05,11.13,514100.0
2006-02-15 10:00:00,11.13,11.21,11.08,11.11,286200.0,11.13,11.21,11.08,11.11,286200.0
2006-02-15 10:30:00,11.12,11.36,11.12,11.21,418200.0,11.12,11.36,11.12,11.21,418200.0
2006-02-15 11:00:00,11.21,11.22,11.05,11.07,252400.0,11.21,11.22,11.05,11.07,252400.0
2006-02-15 11:30:00,11.06,11.12,11.02,11.11,108100.0,11.06,11.12,11.02,11.11,108100.0
2006-02-15 12:00:00,11.11,11.14,11.08,11.13,92700.0,11.11,11.14,11.08,11.13,92700.0
2006-02-15 12:30:00,11.14,11.22,11.1,11.12,123500.0,11.14,11.22,11.1,11.12,123500.0
2006-02-15 13:00:00,11.12,11.13,11.08,11.09,60900.0,11.12,11.13,11.08,11.09,60900.0
2006-02-15 13:30:00,11.09,11.13,11.03,11.08,301600.0,11.09,11.13,11.03,11.08,301600.0
2006-02-15 14:00:00,11.08,11.26,11.05,11.23,244000.0,11.08,11.26,11.05,11.23,244000.0
2006-02-15 14:30:00,11.23,11.24,11.16,11.21,151000.0,11.23,11.24,11.16,11.21,151000.0
2006-02-15 15:00:00,11.21,11.21,11.16,11.19,152600.0,11.21,11.21,11.16,11.19,152600.0
2006-02-15 15:30:00,11.19,11.32,11.18,11.24,530600.0,11.19,11.32,11.18,11.24,530600.0
2006-02-16 09:30:00,11.2,11.33,11.12,11.15,157200.0,11.2,11.33,11.12,11.15,157200.0
2006-02-16 10:00:00,11.15,11.17,11.04,11.05,237000.0,11.15,11.17,11.04,11.05,237000.0
2006-02-16 10:30:00,11.05,11.09,11.0,11.04,196500.0,11.05,11.09,11.0,11.04,196500.0
2006-02-16 11:00:00,11.03,11.04,10.96,10.99,294900.0,11.03,11.04,10.96,10.99,294900.0
2006-02-16 11:30:00,11.0,11.08,10.98,11.05,135900.0,11.0,11.08,10.98,11.05,135900.0
2006-02-16 12:00:00,11.07,11.13,11.05,11.08,108300.0,11.07,11.13,11.05,11.08,108300.0
2006-02-16 12:30:00,11.08,11.11,10.98,10.99,126200.0,11.08,11.11,10.98,10.99,126200.0
2006-02-16 13:00:00,11.0,11.01,10.98,10.98,48800.0,11.0,11.01,10.98,10.98,48800.0
2006-02-16 13:30:00,11.0,11.03,10.97,10.99,99700.0,11.0,11.03,10.97,10.99,99700.0
2006-02-16 14:00:00,10.99,11.01,10.99,10.99,116500.0,10.99,11.01,10.99,10.99,116500.0
2006-02-16 14:30:00,11.0,11.01,10.99,11.01,105000.0,11.0,11.01,10.99,11.01,105000.0
2006-02-16 15:00:00,11.01,11.01,10.96,10.98,110200.0,11.01,11.01,10.96,10.98,110200.0
2006-02-16 15:30:00,10.99,11.02,10.97,10.98,451900.0,10.99,11.02,10.97,10.98,451900.0
2006-02-17 09:30:00,10.97,11.3,10.95,11.29,835500.0,10.97,11.3,10.95,11.29,835500.0
2006-02-17 10:00:00,11.3,11.37,11.25,11.34,573600.0,11.3,11.37,11.25,11.34,573600.0
2006-02-17 10:30:00,11.35,11.37,11.32,11.35,257000.0,11.35,11.37,11.32,11.35,257000.0
2006-02-17 11:00:00,11.35,11.37,11.35,11.36,128100.0,11.35,11.37,11.35,11.36,128100.0
2006-02-17 11:30:00,11.35,11.36,11.29,11.31,218000.0,11.35,11.36,11.29,11.31,218000.0
2006-02-17 12:00:00,11.31,11.31,11.25,11.25,132700.0,11.31,11.31,11.25,11.25,132700.0
2006-02-17 12:30:00,11.25,11.28,11.19,11.23,310100.0,11.25,11.28,11.19,11.23,310100.0
2006-02-17 13:00:00,11.23,11.27,11.17,11.19,271500.0,11.23,11.27,11.17,11.19,271500.0
2006-02-17 13:30:00,11.2,11.29,11.19,11.26,227600.0,11.2,11.29,11.19,11.26,227600.0
2006-02-17 14:00:00,11.26,11.26,11.22,11.23,109000.0,11.26,11.26,11.22,11.23,109000.0
2006-02-17 14:30:00,11.22,11.3,11.21,11.28,178500.0,11.22,11.3,11.21,11.28,178500.0
2006-02-17 15:00:00,11.29,11.3,11.25,11.28,166400.0,11.29,11.3,11.25,11.28,166400.0
2006-02-17 15:30:00,11.28,11.31,11.24,11.3,332500.0,11.28,11.31,11.24,11.3,332500.0
2006-02-21 09:30:00,11.26,11.28,11.08,11.09,233800.0,11.26,11.28,11.08,11.09,233800.0
2006-02-21 10:00:00,11.1,11.11,11.0,11.05,401700.0,11.1,11.11,11.0,11.05,401700.0
2006-02-21 10:30:00,11.04,11.08,11.02,11.05,134700.0,11.04,11.08,11.02,11.05,134700.0
2006-02-21 11:00:00,11.03,11.11,11.02,11.06,263000.0,11.03,11.11,11.02,11.06,263000.0
2006-02-21 11:30:00,11.06,11.1,11.05,11.09,113200.0,11.06,11.1,11.05,11.09,113200.0
2006-02-21 12:00:00,11.1,11.13,11.08,11.1,114400.0,11.1,11.13,11.08,11.1,114400.0
2006-02-21 12:30:00,11.11,11.14,11.07,11.1,132600.0,11.11,11.14,11.07,11.1,132600.0
2006-02-21 13:00:00,11.11,11.14,11.09,11.12,72900.0,11.11,11.14,11.09,11.12,72900.0
2006-02-21 13:30:00,11.13,11.17,11.12,11.14,56800.0,11.13,11.17,11.12,11.14,56800.0
2006-02-21 14:00:00,11.16,11.2,11.12,11.19,246200.0,11.16,11.2,11.12,11.19,246200.0
2006-02-21 14:30:00,11.19,11.19,11.14,11.16,92100.0,11.19,11.19,11.14,11.16,92100.0
2006-02-21 15:00:00,11.17,11.2,11.15,11.17,114200.0,11.17,11.2,11.15,11.17,114200.0
2006-02-21 15:30:00,11.18,11.18,11.14,11.16,242300.0,11.18,11.18,11.14,11.16,242300.0
2006-02-22 09:30:00,11.22,11.25,11.05,11.07,317600.0,11.22,11.25,11.05,11.07,317600.0
2006-02-22 10:00:00,11.06,11.1,10.9,11.03,361900.0,11.06,11.1,10.9,11.03,361900.0
2006-02-22 10:30:00,11.04,11.04,10.82,10.84,251900.0,11.04,11.04,10.82,10.84,251900.0
2006-02-22 11:00:00,10.84,11.08,10.84,11.05,191800.0,10.84,11.08,10.84,11.05,191800.0
2006-02-22 11:30:00,11.07,11.13,10.98,11.01,204700.0,11.07,11.13,10.98,11.01,204700.0
2006-02-22 12:00:00,11.01,11.06,10.97,11.03,189000.0,11.01,11.06,10.97,11.03,189000.0
2006-02-22 12:30:00,11.03,11.05,10.98,11.01,96300.0,11.03,11.05,10.98,11.01,96300.0
2006-02-22 13:00:00,11.02,11.02,10.97,11.0,246200.0,11.02,11.02,10.97,11.0,246200.0
2006-02-22 13:30:00,11.0,11.01,10.89,10.99,305300.0,11.0,11.01,10.89,10.99,305300.0
2006-02-22 14:00:00,10.99,11.01,10.99,11.01,222900.0,10.99,11.01,10.99,11.01,222900.0
2006-02-22 14:30:00,11.0,11.05,11.0,11.02,301000.0,11.0,11.05,11.0,11.02,301000.0
2006-02-22 15:00:00,11.02,11.04,10.99,11.04,217800.0,11.02,11.04,10.99,11.04,217800.0
2006-02-22 15:30:00,11.03,11.15,11.03,11.06,354700.0,11.03,11.15,11.03,11.06,354700.0
2006-02-23 09:30:00,11.07,11.26,11.02,11.2,252900.0,11.07,11.26,11.02,11.2,252900.0
2006-02-23 10:00:00,11.19,11.23,11.12,11.15,144200.0,11.19,11.23,11.12,11.15,144200.0
2006-02-23 10:30:00,11.15,11.15,11.01,11.07,248600.0,11.15,11.15,11.01,11.07,248600.0
2006-02-23 11:00:00,11.09,11.5,11.09,11.18,344600.0,11.09,11.5,11.09,11.18,344600.0
2006-02-23 11:30:00,11.18,11.3,11.15,11.26,327000.0,11.18,11.3,11.15,11.26,327000.0
2006-02-23 12:00:00,11.26,11.36,11.24,11.31,202000.0,11.26,11.36,11.24,11.31,202000.0
2006-02-23 12:30:00,11.32,11.36,11.25,11.3,304800.0,11.32,11.36,11.25,11.3,304800.0
2006-02-23 13:00:00,11.3,11.3,11.26,11.26,105000.0,11.3,11.3,11.26,11.26,105000.0
2006-02-23 13:30:00,11.26,11.32,11.25,11.3,158600.0,11.26,11.32,11.25,11.3,158600.0
2006-02-23 14:00:00,11.3,11.3,11.2,11.2,184000.0,11.3,11.3,11.2,11.2,184000.0
2006-02-23 14:30:00,11.2,11.25,11.18,11.19,140100.0,11.2,11.25,11.18,11.19,140100.0
2006-02-23 15:00:00,11.19,11.23,11.15,11.15,171400.0,11.19,11.23,11.15,11.15,171400.0
2006-02-23 15:30:00,11.15,11.15,11.05,11.06,396200.0,11.15,11.15,11.05,11.06,396200.0
2006-02-24 09:30:00,11.4,11.48,11.26,11.41,1102800.0,11.4,11.48,11.26,11.41,1102800.0
2006-02-24 10:00:00,11.4,11.59,11.39,11.46,754400.0,11.4,11.59,11.39,11.46,754400.0
2006-02-24 10:30:00,11.45,11.47,11.18,11.25,507500.0,11.45,11.47,11.18,11.25,507500.0
2006-02-24 11:00:00,11.26,11.34,11.22,11.3,227700.0,11.26,11.34,11.22,11.3,227700.0
2006-02-24 11:30:00,11.3,11.4,11.29,11.35,440300.0,11.3,11.4,11.29,11.35,440300.0
2006-02-24 12:00:00,11.36,11.4,11.31,11.33,245500.0,11.36,11.4,11.31,11.33,245500.0
2006-02-24 12:30:00,11.33,11.39,11.33,11.38,50600.0,11.33,11.39,11.33,11.38,50600.0
2006-02-24 13:00:00,11.38,11.62,11.33,11.61,922400.0,11.38,11.62,11.33,11.61,922400.0
2006-02-24 13:30:00,11.61,11.72,11.56,11.68,885100.0,11.61,11.72,11.56,11.68,885100.0
2006-02-24 14:00:00,11.67,11.72,11.56,11.6,1130400.0,11.67,11.72,11.56,11.6,1130400.0
2006-02-24 14:30:00,11.6,11.74,11.59,11.74,294400.0,11.6,11.74,11.59,11.74,294400.0
2006-02-24 15:00:00,11.74,11.81,11.72,11.77,786300.0,11.74,11.81,11.72,11.77,786300.0
2006-02-24 15:30:00,11.78,11.96,11.75,11.8,1765200.0,11.78,11.96,11.75,11.8,1765200.0
2006-02-27 09:30:00,11.98,12.02,11.85,11.92,447700.0,11.98,12.02,11.85,11.92,447700.0
2006-02-27 10:00:00,11.93,11.98,11.8,11.84,388900.0,11.93,11.98,11.8,11.84,388900.0
2006-02-27 10:30:00,11.85,11.88,11.7,11.77,806100.0,11.85,11.88,11.7,11.77,806100.0
2006-02-27 11:00:00,11.79,11.85,11.75,11.76,354900.0,11.79,11.85,11.75,11.76,354900.0
2006-02-27 11:30:00,11.77,11.78,11.74,11.75,231200.0,11.77,11.78,11.74,11.75,231200.0
2006-02-27 12:00:00,11.75,11.8,11.75,11.79,187200.0,11.75,11.8,11.75,11.79,187200.0
2006-02-27 12:30:00,11.78,11.79,11.72,11.73,246000.0,11.78,11.79,11.72,11.73,246000.0
2006-02-27 13:00:00,11.72,11.74,11.64,11.74,224800.0,11.72,11.74,11.64,11.74,224800.0
2006-02-27 13:30:00,11.73,11.9,11.73,11.78,299900.0,11.73,11.9,11.73,11.78,299900.0
2006-02-27 14:00:00,11.79,11.8,11.76,11.77,233100.0,11.79,11.8,11.76,11.77,233100.0
2006-02-27 14:30:00,11.78,11.82,11.73,11.74,605600.0,11.78,11.82,11.73,11.74,605600.0
2006-02-27 15:00:00,11.75,11.77,11.55,11.6,1235800.0,11.75,11.77,11.55,11.6,1235800.0
2006-02-27 15:30:00,11.6,11.6,11.4,11.4,1215200.0,11.6,11.6,11.4,11.4,1215200.0
2006-02-28 09:30:00,11.45,11.54,11.4,11.44,432700.0,11.45,11.54,11.4,11.44,432700.0
2006-02-28 10:00:00,11.45,11.45,11.32,11.39,463100.0,11.45,11.45,11.32,11.39,463100.0
2006-02-28 10:30:00,11.39,11.4,11.31,11.33,319900.0,11.39,11.4,11.31,11.33,319900.0
2006-02-28 11:00:00,11.33,11.37,11.25,11.32,412000.0,11.33,11.37,11.25,11.32,412000.0
2006-02-28 11:30:00,11.31,11.35,11.27,11.32,213500.0,11.31,11.35,11.27,11.32,213500.0
2006-02-28 12:00:00,11.33,11.43,11.28,11.41,189500.0,11.33,11.43,11.28,11.41,189500.0
2006-02-28 12:30:00,11.41,11.42,11.35,11.38,216800.0,11.41,11.42,11.35,11.38,216800.0
2006-02-28 13:00:00,11.38,11.39,11.36,11.37,139600.0,11.38,11.39,11.36,11.37,139600.0
2006-02-28 13:30:00,11.38,11.38,11.3,11.32,182500.0,11.38,11.38,11.3,11.32,182500.0
2006-02-28 14:00:00,11.32,11.36,11.3,11.32,161300.0,11.32,11.36,11.3,11.32,161300.0
2006-02-28 14:30:00,11.33,11.35,11.29,11.3,193600.0,11.33,11.35,11.29,11.3,193600.0
2006-02-28 15:00:00,11.3,11.32,11.23,11.27,610700.0,11.3,11.32,11.23,11.27,610700.0
2006-02-28 15:30:00,11.27,11.46,11.26,11.36,1228000.0,11.27,11.46,11.26,11.36,1228000.0
2006-03-01 09:30:00,11.54,11.73,11.46,11.66,511200.0,11.54,11.73,11.46,11.66,511200.0
2006-03-01 10:00:00,11.66,11.73,11.64,11.66,316500.0,11.66,11.73,11.64,11.66,316500.0
2006-03-01 10:30:00,11.66,11.71,11.6,11.7,229600.0,11.66,11.71,11.6,11.7,229600.0
2006-03-01 11:00:00,11.71,11.73,11.66,11.69,189800.0,11.71,11.73,11.66,11.69,189800.0
2006-03-01 11:30:00,11.7,11.84,11.69,11.83,313900.0,11.7,11.84,11.69,11.83,313900.0
2006-03-01 12:00:00,11.81,11.95,11.81,11.83,442100.0,11.81,11.95,11.81,11.83,442100.0
2006-03-01 12:30:00,11.83,11.89,11.71,11.75,320800.0,11.83,11.89,11.71,11.75,320800.0
2006-03-01 13:00:00,11.76,11.78,11.7,11.77,269000.0,11.76,11.78,11.7,11.77,269000.0
2006-03-01 13:30:00,11.77,11.79,11.71,11.72,256700.0,11.77,11.79,11.71,11.72,256700.0
2006-03-01 14:00:00,11.72,11.85,11.71,11.83,412600.0,11.72,11.85,11.71,11.83,412600.0
2006-03-01 14:30:00,11.83,11.9,11.7,11.88,312800.0,11.83,11.9,11.7,11.88,312800.0
2006-03-01 15:00:00,11.88,12.05,11.86,12.04,715200.0,11.88,12.05,11.86,12.04,715200.0
2006-03-01 15:30:00,12.04,12.06,11.99,12.03,683800.0,12.04,12.06,11.99,12.03,683800.0
2006-03-02 09:30:00,12.02,12.17,11.86,11.94,794500.0,12.02,12.17,11.86,11.94,794500.0
2006-03-02 10:00:00,11.94,12.05,11.89,12.04,387800.0,11.94,12.05,11.89,12.04,387800.0
2006-03-02 10:30:00,12.03,12.08,11.98,12.05,264500.0,12.03,12.08,11.98,12.05,264500.0
2006-03-02 11:00:00,12.05,12.14,12.04,12.12,393100.0,12.05,12.14,12.04,12.12,393100.0
2006-03-02 11:30:00,12.12,12.12,12.01,12.02,176900.0,12.12,12.12,12.01,12.02,176900.0
2006-03-02 12:00:00,12.02,12.09,11.98,11.99,119900.0,12.02,12.09,11.98,11.99,119900.0
2006-03-02 12:30:00,11.99,12.01,11.98,11.98,85400.0,11.99,12.01,11.98,11.98,85400.0
2006-03-02 13:00:00,11.98,11.99,11.96,11.98,131700.0,11.98,11.99,11.96,11.98,131700.0
2006-03-02 13:30:00,11.98,11.99,11.94,11.95,137200.0,11.98,11.99,11.94,11.95,137200.0
2006-03-02 14:00:00,11.94,12.05,11.9,11.95,229700.0,11.94,12.05,11.9,11.95,229700.0
2006-03-02 14:30:00,11.94,12.0,11.89,11.91,166300.0,11.94,12.0,11.89,11.91,166300.0
2006-03-02 15:00:00,11.91,11.98,11.91,11.92,240900.0,11.91,11.98,11.91,11.92,240900.0
2006-03-02 15:30:00,11.92,12.02,11.91,11.96,466400.0,11.92,12.02,11.91,11.96,466400.0
2006-03-03 09:30:00,12.02,12.04,11.91,11.98,235000.0,12.02,12.04,11.91,11.98,235000.0
2006-03-03 10:00:00,11.98,12.03,11.94,12.03,179600.0,11.98,12.03,11.94,12.03,179600.0
2006-03-03 10:30:00,12.03,12.03,11.95,11.96,220900.0,12.03,12.03,11.95,11.96,220900.0
2006-03-03 11:00:00,11.96,11.99,11.95,11.95,164000.0,11.96,11.99,11.95,11.95,164000.0
2006-03-03 11:30:00,11.96,11.96,11.95,11.95,153000.0,11.96,11.96,11.95,11.95,153000.0
2006-03-03 12:00:00,11.95,11.96,11.95,11.95,98400.0,11.95,11.96,11.95,11.95,98400.0
2006-03-03 12:30:00,11.95,11.97,11.95,11.95,122800.0,11.95,11.97,11.95,11.95,122800.0
2006-03-03 13:00:00,11.95,12.01,11.94,12.0,188400.0,11.95,12.01,11.94,12.0,188400.0
2006-03-03 13:30:00,12.0,12.01,11.96,11.97,115700.0,12.0,12.01,11.96,11.97,115700.0
2006-03-03 14:00:00,11.97,11.99,11.94,11.95,367800.0,11.97,11.99,11.94,11.95,367800.0
2006-03-03 14:30:00,11.95,11.98,11.93,11.96,177300.0,11.95,11.98,11.93,11.96,177300.0
2006-03-03 15:00:00,11.97,11.97,11.94,11.96,186600.0,11.97,11.97,11.94,11.96,186600.0
2006-03-03 15:30:00,11.96,11.96,11.89,11.94,508100.0,11.96,11.96,11.89,11.94,508100.0
2006-03-06 09:30:00,11.95,11.98,11.9,11.93,295300.0,11.95,11.98,11.9,11.93,295300.0
2006-03-06 10:00:00,11.93,11.98,11.92,11.94,158800.0,11.93,11.98,11.92,11.94,158800.0
2006-03-06 10:30:00,11.95,11.95,11.92,11.93,126200.0,11.95,11.95,11.92,11.93,126200.0
2006-03-06 11:00:00,11.94,11.98,11.93,11.95,112900.0,11.94,11.98,11.93,11.95,112900.0
2006-03-06 11:30:00,11.96,11.98,11.95,11.97,75000.0,11.96,11.98,11.95,11.97,75000.0
2006-03-06 12:00:00,11.97,11.97,11.94,11.94,216000.0,11.97,11.97,11.94,11.94,216000.0
2006-03-06 12:30:00,11.95,11.97,11.94,11.94,220400.0,11.95,11.97,11.94,11.94,220400.0
2006-03-06 13:00:00,11.95,11.97,11.92,11.93,315200.0,11.95,11.97,11.92,11.93,315200.0
2006-03-06 13:30:00,11.93,11.97,11.92,11.96,95100.0,11.93,11.97,11.92,11.96,95100.0
2006-03-06 14:00:00,11.95,11.96,11.9,11.95,275100.0,11.95,11.96,11.9,11.95,275100.0
2006-03-06 14:30:00,11.95,11.95,11.89,11.91,169600.0,11.95,11.95,11.89,11.91,169600.0
2006-03-06 15:00:00,11.91,11.96,11.89,11.92,174100.0,11.91,11.96,11.89,11.92,174100.0
2006-03-06 15:30:00,11.91,11.98,11.9,11.94,485400.0,11.91,11.98,11.9,11.94,485400.0
2006-03-07 09:30:00,11.85,11.85,11.77,11.77,452800.0,11.85,11.85,11.77,11.77,452800.0
2006-03-07 10:00:00,11.78,11.8,11.75,11.77,351400.0,11.78,11.8,11.75,11.77,351400.0
2006-03-07 10:30:00,11.76,11.79,11.62,11.63,417500.0,11.76,11.79,11.62,11.63,417500.0
2006-03-07 11:00:00,11.64,11.78,11.62,11.7,339300.0,11.64,11.78,11.62,11.7,339300.0
2006-03-07 11:30:00,11.69,11.73,11.68,11.71,183600.0,11.69,11.73,11.68,11.71,183600.0
2006-03-07 12:00:00,11.72,11.75,11.68,11.7,242900.0,11.72,11.75,11.68,11.7,242900.0
2006-03-07 12:30:00,11.7,11.72,11.68,11.68,176500.0,11.7,11.72,11.68,11.68,176500.0
2006-03-07 13:00:00,11.68,11.72,11.67,11.7,188800.0,11.68,11.72,11.67,11.7,188800.0
2006-03-07 13:30:00,11.7,11.75,11.69,11.74,178500.0,11.7,11.75,11.69,11.74,178500.0
2006-03-07 14:00:00,11.75,11.75,11.7,11.71,204200.0,11.75,11.75,11.7,11.71,204200.0
2006-03-07 14:30:00,11.71,11.74,11.67,11.68,193700.0,11.71,11.74,11.67,11.68,193700.0
2006-03-07 15:00:00,11.67,11.7,11.66,11.7,194100.0,11.67,11.7,11.66,11.7,194100.0
2006-03-07 15:30:00,11.69,11.7,11.66,11.66,367600.0,11.69,11.7,11.66,11.66,367600.0
2006-03-08 09:30:00,11.63,11.65,11.54,11.61,442600.0,11.63,11.65,11.54,11.61,442600.0
2006-03-08 10:00:00,11.62,11.64,11.59,11.61,198800.0,11.62,11.64,11.59,11.61,198800.0
2006-03-08 10:30:00,11.6,11.65,11.59,11.6,493800.0,11.6,11.65,11.59,11.6,493800.0
2006-03-08 11:00:00,11.6,11.6,11.48,11.48,375600.0,11.6,11.6,11.48,11.48,375600.0
2006-03-08 11:30:00,11.47,11.48,11.3,11.36,524900.0,11.47,11.48,11.3,11.36,524900.0
2006-03-08 12:00:00,11.36,11.37,11.33,11.36,315900.0,11.36,11.37,11.33,11.36,315900.0
2006-03-08 12:30:00,11.36,11.41,11.33,11.4,299800.0,11.36,11.41,11.33,11.4,299800.0
2006-03-08 13:00:00,11.4,11.47,11.3,11.33,418000.0,11.4,11.47,11.3,11.33,418000.0
2006-03-08 13:30:00,11.33,11.34,11.29,11.29,217700.0,11.33,11.34,11.29,11.29,217700.0
2006-03-08 14:00:00,11.29,11.3,11.23,11.26,316500.0,11.29,11.3,11.23,11.26,316500.0
2006-03-08 14:30:00,11.26,11.29,11.18,11.24,734700.0,11.26,11.29,11.18,11.24,734700.0
2006-03-08 15:00:00,11.24,11.35,11.21,11.35,562400.0,11.24,11.35,11.21,11.35,562400.0
2006-03-08 15:30:00,11.35,11.49,11.26,11.39,1626000.0,11.35,11.49,11.26,11.39,1626000.0
2006-03-09 09:30:00,11.39,11.41,11.14,11.19,496100.0,11.39,11.41,11.14,11.19,496100.0
2006-03-09 10:00:00,11.19,11.19,11.04,11.05,784200.0,11.19,11.19,11.04,11.05,784200.0
2006-03-09 10:30:00,11.05,11.09,10.95,10.99,856100.0,11.05,11.09,10.95,10.99,856100.0
2006-03-09 11:00:00,10.99,11.17,10.96,11.17,671300.0,10.99,11.17,10.96,11.17,671300.0
2006-03-09 11:30:00,11.17,11.17,11.06,11.07,260900.0,11.17,11.17,11.06,11.07,260900.0
2006-03-09 12:00:00,11.07,11.11,11.06,11.07,292400.0,11.07,11.11,11.06,11.07,292400.0
2006-03-09 12:30:00,11.08,11.12,11.07,11.08,209300.0,11.08,11.12,11.07,11.08,209300.0
2006-03-09 13:00:00,11.08,11.09,11.05,11.07,241100.0,11.08,11.09,11.05,11.07,241100.0
2006-03-09 13:30:00,11.07,11.08,11.06,11.07,109100.0,11.07,11.08,11.06,11.07,109100.0
2006-03-09 14:00:00,11.07,11.1,11.07,11.09,104100.0,11.07,11.1,11.07,11.09,104100.0
2006-03-09 14:30:00,11.09,11.12,11.07,11.09,235700.0,11.09,11.12,11.07,11.09,235700.0
2006-03-09 15:00:00,11.1,11.22,11.09,11.13,305300.0,11.1,11.22,11.09,11.13,305300.0
2006-03-09 15:30:00,11.13,11.15,11.1,11.1,355400.0,11.13,11.15,11.1,11.1,355400.0
2006-03-10 09:30:00,10.7,10.7,10.25,10.42,1794400.0,10.7,10.7,10.25,10.42,1794400.0
2006-03-10 10:00:00,10.42,10.48,10.35,10.41,1080400.0,10.42,10.48,10.35,10.41,1080400.0
2006-03-10 10:30:00,10.4,10.59,10.36,10.59,446400.0,10.4,10.59,10.36,10.59,446400.0
2006-03-10 11:00:00,10.59,10.63,10.39,10.48,637500.0,10.59,10.63,10.39,10.48,637500.0
2006-03-10 11:30:00,10.48,10.51,10.35,10.35,361400.0,10.48,10.51,10.35,10.35,361400.0
2006-03-10 12:00:00,10.36,10.41,10.07,10.07,1374400.0,10.36,10.41,10.07,10.07,1374400.0
2006-03-10 12:30:00,10.07,10.27,10.04,10.17,982500.0,10.07,10.27,10.04,10.17,982500.0
2006-03-10 13:00:00,10.16,10.22,10.08,10.13,576000.0,10.16,10.22,10.08,10.13,576000.0
2006-03-10 13:30:00,10.12,10.27,10.12,10.25,1065100.0,10.12,10.27,10.12,10.25,1065100.0
2006-03-10 14:00:00,10.25,10.27,10.24,10.25,392100.0,10.25,10.27,10.24,10.25,392100.0
2006-03-10 14:30:00,10.25,10.28,10.2,10.25,502600.0,10.25,10.28,10.2,10.25,502600.0
2006-03-10 15:00:00,10.26,10.3,10.25,10.26,660300.0,10.26,10.3,10.25,10.26,660300.0
2006-03-10 15:30:00,10.26,10.27,10.13,10.25,1729400.0,10.26,10.27,10.13,10.25,1729400.0
2006-03-13 09:30:00,10.35,10.43,10.21,10.3,526200.0,10.35,10.43,10.21,10.3,526200.0
2006-03-13 10:00:00,10.3,10.31,10.21,10.28,498100.0,10.3,10.31,10.21,10.28,498100.0
2006-03-13 10:30:00,10.29,10.34,10.21,10.23,467500.0,10.29,10.34,10.21,10.23,467500.0
2006-03-13 11:00:00,10.24,10.3,10.17,10.2,289600.0,10.24,10.3,10.17,10.2,289600.0
2006-03-13 11:30:00,10.2,10.22,9.97,9.99,1040500.0,10.2,10.22,9.97,9.99,1040500.0
2006-03-13 12:00:00,10.0,10.0,9.8,9.89,1468500.0,10.0,10.0,9.8,9.89,1468500.0
2006-03-13 12:30:00,9.89,9.9,9.8,9.81,504200.0,9.89,9.9,9.8,9.81,504200.0
2006-03-13 13:00:00,9.81,9.86,9.75,9.84,801100.0,9.81,9.86,9.75,9.84,801100.0
2006-03-13 13:30:00,9.85,9.85,9.74,9.75,469800.0,9.85,9.85,9.74,9.75,469800.0
2006-03-13 14:00:00,9.75,9.8,9.67,9.68,666400.0,9.75,9.8,9.67,9.68,666400.0
2006-03-13 14:30:00,9.68,9.7,9.65,9.68,530000.0,9.68,9.7,9.65,9.68,530000.0
2006-03-13 15:00:00,9.68,9.8,9.68,9.79,797500.0,9.68,9.8,9.68,9.79,797500.0
2006-03-13 15:30:00,9.78,9.79,9.7,9.72,1320000.0,9.78,9.79,9.7,9.72,1320000.0
2006-03-14 09:30:00,9.73,9.92,9.7,9.84,690000.0,9.73,9.92,9.7,9.84,690000.0
2006-03-14 10:00:00,9.84,9.99,9.75,9.96,1022000.0,9.84,9.99,9.75,9.96,1022000.0
2006-03-14 10:30:00,9.96,9.98,9.8,9.84,421200.0,9.96,9.98,9.8,9.84,421200.0
2006-03-14 11:00:00,9.85,9.94,9.85,9.93,230900.0,9.85,9.94,9.85,9.93,230900.0
2006-03-14 11:30:00,9.93,10.03,9.92,10.02,719100.0,9.93,10.03,9.92,10.02,719100.0
2006-03-14 12:00:00,10.03,10.04,10.0,10.02,556600.0,10.03,10.04,10.0,10.02,556600.0
2006-03-14 12:30:00,10.02,10.04,9.98,9.99,466800.0,10.02,10.04,9.98,9.99,466800.0
2006-03-14 13:00:00,9.99,10.02,9.95,9.95,317600.0,9.99,10.02,9.95,9.95,317600.0
2006-03-14 13:30:00,9.95,10.02,9.95,10.0,509000.0,9.95,10.02,9.95,10.0,509000.0
2006-03-14 14:00:00,10.0,10.16,10.0,10.08,1112300.0,10.0,10.16,10.0,10.08,1112300.0
2006-03-14 14:30:00,10.07,10.08,10.01,10.03,356600.0,10.07,10.08,10.01,10.03,356600.0
2006-03-14 15:00:00,10.03,10.08,10.0,10.07,543400.0,10.03,10.08,10.0,10.07,543400.0
2006-03-14 15:30:00,10.08,10.09,10.03,10.06,497500.0,10.08,10.09,10.03,10.06,497500.0
2006-03-15 09:30:00,10.1,10.12,10.0,10.1,607900.0,10.1,10.12,10.0,10.1,607900.0
2006-03-15 10:00:00,10.11,10.16,10.1,10.15,288600.0,10.11,10.16,10.1,10.15,288600.0
2006-03-15 10:30:00,10.15,10.17,10.09,10.14,591700.0,10.15,10.17,10.09,10.14,591700.0
2006-03-15 11:00:00,10.15,10.16,10.1,10.13,200500.0,10.15,10.16,10.1,10.13,200500.0
2006-03-15 11:30:00,10.14,10.14,10.1,10.11,133300.0,10.14,10.14,10.1,10.11,133300.0
2006-03-15 12:00:00,10.12,10.15,10.1,10.14,143300.0,10.12,10.15,10.1,10.14,143300.0
2006-03-15 12:30:00,10.14,10.15,10.11,10.12,114500.0,10.14,10.15,10.11,10.12,114500.0
2006-03-15 13:00:00,10.12,10.13,10.1,10.1,102500.0,10.12,10.13,10.1,10.1,102500.0
2006-03-15 13:30:00,10.11,10.11,10.06,10.07,253600.0,10.11,10.11,10.06,10.07,253600.0
2006-03-15 14:00:00,10.07,10.1,10.05,10.1,164800.0,10.07,10.1,10.05,10.1,164800.0
2006-03-15 14:30:00,10.09,10.12,10.07,10.11,214200.0,10.09,10.12,10.07,10.11,214200.0
2006-03-15 15:00:00,10.1,10.18,10.1,10.16,281900.0,10.1,10.18,10.1,10.16,281900.0
2006-03-15 15:30:00,10.15,10.18,10.14,10.17,350200.0,10.15,10.18,10.14,10.17,350200.0
2006-03-16 09:30:00,10.27,10.28,10.23,10.25,365400.0,10.27,10.28,10.23,10.25,365400.0
2006-03-16 10:00:00,10.26,10.28,10.14,10.24,717400.0,10.26,10.28,10.14,10.24,717400.0
2006-03-16 10:30:00,10.24,10.32,10.21,10.3,387000.0,10.24,10.32,10.21,10.3,387000.0
2006-03-16 11:00:00,10.3,10.33,10.23,10.32,318300.0,10.3,10.33,10.23,10.32,318300.0
2006-03-16 11:30:00,10.32,10.32,10.26,10.29,273900.0,10.32,10.32,10.26,10.29,273900.0
2006-03-16 12:00:00,10.29,10.3,10.27,10.28,133800.0,10.29,10.3,10.27,10.28,133800.0
2006-03-16 12:30:00,10.29,10.3,10.28,10.3,140800.0,10.29,10.3,10.28,10.3,140800.0
2006-03-16 13:00:00,10.3,10.3,10.27,10.3,164800.0,10.3,10.3,10.27,10.3,164800.0
2006-03-16 13:30:00,10.29,10.31,10.28,10.29,164200.0,10.29,10.31,10.28,10.29,164200.0
2006-03-16 14:00:00,10.29,10.31,10.28,10.31,205100.0,10.29,10.31,10.28,10.31,205100.0
2006-03-16 14:30:00,10.3,10.31,10.25,10.27,225700.0,10.3,10.31,10.25,10.27,225700.0
2006-03-16 15:00:00,10.26,10.28,10.25,10.26,264400.0,10.26,10.28,10.25,10.26,264400.0
2006-03-16 15:30:00,10.26,10.3,10.25,10.29,418300.0,10.26,10.3,10.25,10.29,418300.0
2006-03-17 09:30:00,10.3,10.31,10.16,10.23,751500.0,10.3,10.31,10.16,10.23,751500.0
2006-03-17 10:00:00,10.24,10.27,10.06,10.15,173400.0,10.24,10.27,10.06,10.15,173400.0
2006-03-17 10:30:00,10.15,10.15,10.06,10.12,176200.0,10.15,10.15,10.06,10.12,176200.0
2006-03-17 11:00:00,10.11,10.26,10.11,10.26,266200.0,10.11,10.26,10.11,10.26,266200.0
2006-03-17 11:30:00,10.26,10.26,10.18,10.22,85700.0,10.26,10.26,10.18,10.22,85700.0
2006-03-17 12:00:00,10.22,10.24,10.18,10.24,195800.0,10.22,10.24,10.18,10.24,195800.0
2006-03-17 12:30:00,10.23,10.29,10.23,10.27,164100.0,10.23,10.29,10.23,10.27,164100.0
2006-03-17 13:00:00,10.27,10.3,10.23,10.24,218300.0,10.27,10.3,10.23,10.24,218300.0
2006-03-17 13:30:00,10.24,10.25,10.18,10.23,228000.0,10.24,10.25,10.18,10.23,228000.0
2006-03-17 14:00:00,10.22,10.23,10.17,10.19,181000.0,10.22,10.23,10.17,10.19,181000.0
2006-03-17 14:30:00,10.19,10.22,10.15,10.16,251600.0,10.19,10.22,10.15,10.16,251600.0
2006-03-17 15:00:00,10.16,10.24,10.15,10.22,220400.0,10.16,10.24,10.15,10.22,220400.0
2006-03-17 15:30:00,10.22,10.27,10.21,10.27,307700.0,10.22,10.27,10.21,10.27,307700.0
2006-03-20 09:30:00,10.32,10.32,10.19,10.27,333800.0,10.32,10.32,10.19,10.27,333800.0
2006-03-20 10:00:00,10.28,10.34,10.24,10.28,276600.0,10.28,10.34,10.24,10.28,276600.0
2006-03-20 10:30:00,10.29,10.31,10.24,10.28,246400.0,10.29,10.31,10.24,10.28,246400.0
2006-03-20 11:00:00,10.29,10.29,10.24,10.25,143000.0,10.29,10.29,10.24,10.25,143000.0
2006-03-20 11:30:00,10.25,10.29,10.24,10.28,185100.0,10.25,10.29,10.24,10.28,185100.0
2006-03-20 12:00:00,10.28,10.32,10.27,10.32,245900.0,10.28,10.32,10.27,10.32,245900.0
2006-03-20 12:30:00,10.33,10.34,10.28,10.31,134700.0,10.33,10.34,10.28,10.31,134700.0
2006-03-20 13:00:00,10.3,10.4,10.3,10.38,323300.0,10.3,10.4,10.3,10.38,323300.0
2006-03-20 13:30:00,10.39,10.47,10.38,10.45,302400.0,10.39,10.47,10.38,10.45,302400.0
2006-03-20 14:00:00,10.45,10.46,10.37,10.4,357400.0,10.45,10.46,10.37,10.4,357400.0
2006-03-20 14:30:00,10.4,10.44,10.37,10.4,307500.0,10.4,10.44,10.37,10.4,307500.0
2006-03-20 15:00:00,10.4,10.4,10.3,10.32,421900.0,10.4,10.4,10.3,10.32,421900.0
2006-03-20 15:30:00,10.32,10.34,10.25,10.3,554000.0,10.32,10.34,10.25,10.3,554000.0
2006-03-21 09:30:00,10.41,10.89,10.35,10.71,1036600.0,10.41,10.89,10.35,10.71,1036600.0
2006-03-21 10:00:00,10.72,10.84,10.69,10.72,662600.0,10.72,10.84,10.69,10.72,662600.0
2006-03-21 10:30:00,10.72,10.77,10.69,10.72,378800.0,10.72,10.77,10.69,10.72,378800.0
2006-03-21 11:00:00,10.72,10.74,10.62,10.71,495800.0,10.72,10.74,10.62,10.71,495800.0
2006-03-21 11:30:00,10.71,10.8,10.71,10.79,387900.0,10.71,10.8,10.71,10.79,387900.0
2006-03-21 12:00:00,10.79,10.79,10.71,10.73,263600.0,10.79,10.79,10.71,10.73,263600.0
2006-03-21 12:30:00,10.73,10.73,10.67,10.68,288900.0,10.73,10.73,10.67,10.68,288900.0
2006-03-21 13:00:00,10.68,10.7,10.66,10.68,374800.0,10.68,10.7,10.66,10.68,374800.0
2006-03-21 13:30:00,10.68,10.7,10.66,10.69,531800.0,10.68,10.7,10.66,10.69,531800.0
2006-03-21 14:00:00,10.69,10.7,10.66,10.66,291900.0,10.69,10.7,10.66,10.66,291900.0
2006-03-21 14:30:00,10.66,10.71,10.66,10.67,306800.0,10.66,10.71,10.66,10.67,306800.0
2006-03-21 15:00:00,10.68,10.75,10.67,10.72,422800.0,10.68,10.75,10.67,10.72,422800.0
2006-03-21 15:30:00,10.72,10.75,10.67,10.72,824400.0,10.72,10.75,10.67,10.72,824400.0
2006-03-22 09:30:00,10.77,10.77,10.5,10.59,352500.0,10.77,10.77,10.5,10.59,352500.0
2006-03-22 10:00:00,10.57,10.67,10.55,10.61,233100.0,10.57,10.67,10.55,10.61,233100.0
2006-03-22 10:30:00,10.61,10.66,10.56,10.58,287200.0,10.61,10.66,10.56,10.58,287200.0
2006-03-22 11:00:00,10.59,10.61,10.52,10.53,239500.0,10.59,10.61,10.52,10.53,239500.0
2006-03-22 11:30:00,10.53,10.57,10.44,10.44,280800.0,10.53,10.57,10.44,10.44,280800.0
2006-03-22 12:00:00,10.45,10.46,10.4,10.41,210300.0,10.45,10.46,10.4,10.41,210300.0
2006-03-22 12:30:00,10.4,10.45,10.39,10.43,183400.0,10.4,10.45,10.39,10.43,183400.0
2006-03-22 13:00:00,10.43,10.5,10.42,10.47,162900.0,10.43,10.5,10.42,10.47,162900.0
2006-03-22 13:30:00,10.46,10.51,10.45,10.51,143300.0,10.46,10.51,10.45,10.51,143300.0
2006-03-22 14:00:00,10.51,10.72,10.48,10.68,421200.0,10.51,10.72,10.48,10.68,421200.0
2006-03-22 14:30:00,10.68,10.8,10.63,10.74,420300.0,10.68,10.8,10.63,10.74,420300.0
2006-03-22 15:00:00,10.73,10.86,10.72,10.82,861900.0,10.73,10.86,10.72,10.82,861900.0
2006-03-22 15:30:00,10.82,10.84,10.76,10.8,718300.0,10.82,10.84,10.76,10.8,718300.0
2006-03-23 09:30:00,10.77,11.1,10.72,11.0,613200.0,10.77,11.1,10.72,11.0,613200.0
2006-03-23 10:00:00,11.0,11.06,10.86,10.87,473500.0,11.0,11.06,10.86,10.87,473500.0
2006-03-23 10:30:00,10.87,10.87,10.56,10.58,491600.0,10.87,10.87,10.56,10.58,491600.0
2006-03-23 11:00:00,10.59,10.7,10.57,10.66,526200.0,10.59,10.7,10.57,10.66,526200.0
2006-03-23 11:30:00,10.67,10.76,10.66,10.75,154300.0,10.67,10.76,10.66,10.75,154300.0
2006-03-23 12:00:00,10.75,10.78,10.68,10.75,173300.0,10.75,10.78,10.68,10.75,173300.0
2006-03-23 12:30:00,10.74,10.85,10.71,10.85,459800.0,10.74,10.85,10.71,10.85,459800.0
2006-03-23 13:00:00,10.85,10.9,10.72,10.79,249900.0,10.85,10.9,10.72,10.79,249900.0
2006-03-23 13:30:00,10.79,10.79,10.66,10.71,246800.0,10.79,10.79,10.66,10.71,246800.0
2006-03-23 14:00:00,10.71,10.72,10.61,10.63,159800.0,10.71,10.72,10.61,10.63,159800.0
2006-03-23 14:30:00,10.63,10.65,10.58,10.59,229800.0,10.63,10.65,10.58,10.59,229800.0
2006-03-23 15:00:00,10.58,10.64,10.57,10.59,175500.0,10.58,10.64,10.57,10.59,175500.0
2006-03-23 15:30:00,10.59,10.6,10.51,10.53,459700.0,10.59,10.6,10.51,10.53,459700.0
2006-03-24 09:30:00,10.52,10.78,10.52,10.69,240000.0,10.52,10.78,10.52,10.69,240000.0
2006-03-24 10:00:00,10.69,10.7,10.63,10.68,194700.0,10.69,10.7,10.63,10.68,194700.0
2006-03-24 10:30:00,10.69,10.7,10.67,10.69,172400.0,10.69,10.7,10.67,10.69,172400.0
2006-03-24 11:00:00,10.7,10.71,10.64,10.65,217800.0,10.7,10.71,10.64,10.65,217800.0
2006-03-24 11:30:00,10.65,10.67,10.63,10.65,137300.0,10.65,10.67,10.63,10.65,137300.0
2006-03-24 12:00:00,10.65,10.74,10.63,10.65,177600.0,10.65,10.74,10.63,10.65,177600.0
2006-03-24 12:30:00,10.65,10.66,10.64,10.66,103700.0,10.65,10.66,10.64,10.66,103700.0
2006-03-24 13:00:00,10.66,10.66,10.64,10.66,53100.0,10.66,10.66,10.64,10.66,53100.0
2006-03-24 13:30:00,10.66,10.75,10.65,10.7,133600.0,10.66,10.75,10.65,10.7,133600.0
2006-03-24 14:00:00,10.7,10.72,10.68,10.7,59200.0,10.7,10.72,10.68,10.7,59200.0
2006-03-24 14:30:00,10.7,10.7,10.65,10.69,158100.0,10.7,10.7,10.65,10.69,158100.0
2006-03-24 15:00:00,10.69,10.7,10.62,10.63,188000.0,10.69,10.7,10.62,10.63,188000.0
2006-03-24 15:30:00,10.62,10.63,10.53,10.54,743600.0,10.62,10.63,10.53,10.54,743600.0
2006-03-27 09:30:00,10.76,10.86,10.56,10.77,330100.0,10.76,10.86,10.56,10.77,330100.0
2006-03-27 10:00:00,10.77,10.78,10.63,10.72,268500.0,10.77,10.78,10.63,10.72,268500.0
2006-03-27 10:30:00,10.72,10.77,10.71,10.76,170600.0,10.72,10.77,10.71,10.76,170600.0
2006-03-27 11:00:00,10.76,10.77,10.69,10.74,160800.0,10.76,10.77,10.69,10.74,160800.0
2006-03-27 11:30:00,10.75,10.75,10.73,10.73,43600.0,10.75,10.75,10.73,10.73,43600.0
2006-03-27 12:00:00,10.74,10.75,10.71,10.73,88400.0,10.74,10.75,10.71,10.73,88400.0
2006-03-27 12:30:00,10.73,10.74,10.71,10.72,32100.0,10.73,10.74,10.71,10.72,32100.0
2006-03-27 13:00:00,10.72,10.75,10.71,10.73,51400.0,10.72,10.75,10.71,10.73,51400.0
2006-03-27 13:30:00,10.73,10.73,10.68,10.69,86700.0,10.73,10.73,10.68,10.69,86700.0
2006-03-27 14:00:00,10.69,10.69,10.67,10.68,57200.0,10.69,10.69,10.67,10.68,57200.0
2006-03-27 14:30:00,10.68,10.71,10.64,10.69,139200.0,10.68,10.71,10.64,10.69,139200.0
2006-03-27 15:00:00,10.69,10.73,10.65,10.66,78300.0,10.69,10.73,10.65,10.66,78300.0
2006-03-27 15:30:00,10.65,10.66,10.57,10.59,258000.0,10.65,10.66,10.57,10.59,258000.0
2006-03-28 09:30:00,10.68,10.68,10.47,10.48,225400.0,10.68,10.68,10.47,10.48,225400.0
2006-03-28 10:00:00,10.48,10.55,10.48,10.54,195600.0,10.48,10.55,10.48,10.54,195600.0
2006-03-28 10:30:00,10.54,10.74,10.54,10.59,314600.0,10.54,10.74,10.54,10.59,314600.0
2006-03-28 11:00:00,10.58,10.65,10.55,10.62,128400.0,10.58,10.65,10.55,10.62,128400.0
2006-03-28 11:30:00,10.63,10.66,10.6,10.6,157400.0,10.63,10.66,10.6,10.6,157400.0
2006-03-28 12:00:00,10.6,10.62,10.58,10.61,106300.0,10.6,10.62,10.58,10.61,106300.0
2006-03-28 12:30:00,10.61,10.67,10.61,10.67,101100.0,10.61,10.67,10.61,10.67,101100.0
2006-03-28 13:00:00,10.67,10.73,10.64,10.7,205300.0,10.67,10.73,10.64,10.7,205300.0
2006-03-28 13:30:00,10.7,10.71,10.65,10.67,92400.0,10.7,10.71,10.65,10.67,92400.0
2006-03-28 14:00:00,10.66,10.68,10.6,10.6,158200.0,10.66,10.68,10.6,10.6,158200.0
2006-03-28 14:30:00,10.6,10.6,10.5,10.51,175400.0,10.6,10.6,10.5,10.51,175400.0
2006-03-28 15:00:00,10.51,10.51,10.45,10.47,230400.0,10.51,10.51,10.45,10.47,230400.0
2006-03-28 15:30:00,10.47,10.54,10.45,10.54,305500.0,10.47,10.54,10.45,10.54,305500.0
2006-03-29 09:30:00,10.65,10.66,10.47,10.48,298700.0,10.65,10.66,10.47,10.48,298700.0
2006-03-29 10:00:00,10.49,10.5,10.46,10.5,202000.0,10.49,10.5,10.46,10.5,202000.0
2006-03-29 10:30:00,10.49,10.52,10.47,10.51,179900.0,10.49,10.52,10.47,10.51,179900.0
2006-03-29 11:00:00,10.51,10.53,10.49,10.52,143700.0,10.51,10.53,10.49,10.52,143700.0
2006-03-29 11:30:00,10.53,10.61,10.52,10.57,139100.0,10.53,10.61,10.52,10.57,139100.0
2006-03-29 12:00:00,10.57,10.6,10.55,10.59,78300.0,10.57,10.6,10.55,10.59,78300.0
2006-03-29 12:30:00,10.59,10.59,10.53,10.53,57400.0,10.59,10.59,10.53,10.53,57400.0
2006-03-29 13:00:00,10.53,10.61,10.53,10.57,90500.0,10.53,10.61,10.53,10.57,90500.0
2006-03-29 13:30:00,10.58,10.59,10.54,10.59,44700.0,10.58,10.59,10.54,10.59,44700.0
2006-03-29 14:00:00,10.59,10.65,10.57,10.64,278400.0,10.59,10.65,10.57,10.64,278400.0
2006-03-29 14:30:00,10.64,10.68,10.61,10.67,132400.0,10.64,10.68,10.61,10.67,132400.0
2006-03-29 15:00:00,10.67,10.72,10.64,10.71,214800.0,10.67,10.72,10.64,10.71,214800.0
2006-03-29 15:30:00,10.71,10.75,10.7,10.7,315300.0,10.71,10.75,10.7,10.7,315300.0
2006-03-30 09:30:00,10.77,10.78,10.54,10.58,287500.0,10.77,10.78,10.54,10.58,287500.0
2006-03-30 10:00:00,10.58,10.62,10.55,10.57,124100.0,10.58,10.62,10.55,10.57,124100.0
2006-03-30 10:30:00,10.57,10.58,10.52,10.52,266600.0,10.57,10.58,10.52,10.52,266600.0
2006-03-30 11:00:00,10.52,10.56,10.5,10.52,183000.0,10.52,10.56,10.5,10.52,183000.0
2006-03-30 11:30:00,10.53,10.58,10.53,10.56,156800.0,10.53,10.58,10.53,10.56,156800.0
2006-03-30 12:00:00,10.56,10.57,10.55,10.56,123400.0,10.56,10.57,10.55,10.56,123400.0
2006-03-30 12:30:00,10.55,10.55,10.5,10.51,152100.0,10.55,10.55,10.5,10.51,152100.0
2006-03-30 13:00:00,10.51,10.51,10.49,10.5,98400.0,10.51,10.51,10.49,10.5,98400.0
2006-03-30 13:30:00,10.49,10.49,10.45,10.47,233900.0,10.49,10.49,10.45,10.47,233900.0
2006-03-30 14:00:00,10.47,10.49,10.46,10.48,151700.0,10.47,10.49,10.46,10.48,151700.0
2006-03-30 14:30:00,10.47,10.49,10.42,10.49,250800.0,10.47,10.49,10.42,10.49,250800.0
2006-03-30 15:00:00,10.48,10.51,10.43,10.49,286700.0,10.48,10.51,10.43,10.49,286700.0
2006-03-30 15:30:00,10.5,10.51,10.33,10.47,361400.0,10.5,10.51,10.33,10.47,361400.0
2006-03-31 09:30:00,10.43,10.6,10.43,10.59,225000.0,10.43,10.6,10.43,10.59,225000.0
2006-03-31 10:00:00,10.57,10.69,10.57,10.6,204700.0,10.57,10.69,10.57,10.6,204700.0
2006-03-31 10:30:00,10.61,10.61,10.58,10.6,226200.0,10.61,10.61,10.58,10.6,226200.0
2006-03-31 11:00:00,10.59,10.62,10.55,10.56,221200.0,10.59,10.62,10.55,10.56,221200.0
2006-03-31 11:30:00,10.57,10.6,10.48,10.58,267000.0,10.57,10.6,10.48,10.58,267000.0
2006-03-31 12:00:00,10.58,10.59,10.53,10.55,218400.0,10.58,10.59,10.53,10.55,218400.0
2006-03-31 12:30:00,10.55,10.58,10.55,10.56,70200.0,10.55,10.58,10.55,10.56,70200.0
2006-03-31 13:00:00,10.56,10.56,10.55,10.56,39000.0,10.56,10.56,10.55,10.56,39000.0
2006-03-31 13:30:00,10.55,10.56,10.5,10.54,236400.0,10.55,10.56,10.5,10.54,236400.0
2006-03-31 14:00:00,10.54,10.65,10.54,10.64,221800.0,10.54,10.65,10.54,10.64,221800.0
2006-03-31 14:30:00,10.65,10.67,10.62,10.63,125300.0,10.65,10.67,10.62,10.63,125300.0
2006-03-31 15:00:00,10.63,10.67,10.62,10.67,162500.0,10.63,10.67,10.62,10.67,162500.0
2006-03-31 15:30:00,10.67,10.71,10.66,10.7,974000.0,10.67,10.71,10.66,10.7,974000.0
2006-04-03 09:30:00,10.77,10.8,10.58,10.61,142500.0,10.77,10.8,10.58,10.61,142500.0
2006-04-03 10:00:00,10.61,10.66,10.6,10.61,203900.0,10.61,10.66,10.6,10.61,203900.0
2006-04-03 10:30:00,10.61,10.75,10.61,10.67,277000.0,10.61,10.75,10.61,10.67,277000.0
2006-04-03 11:00:00,10.67,10.74,10.66,10.66,220700.0,10.67,10.74,10.66,10.66,220700.0
2006-04-03 11:30:00,10.66,10.67,10.57,10.58,108100.0,10.66,10.67,10.57,10.58,108100.0
2006-04-03 12:00:00,10.58,10.66,10.57,10.62,107300.0,10.58,10.66,10.57,10.62,107300.0
2006-04-03 12:30:00,10.63,10.67,10.62,10.64,64900.0,10.63,10.67,10.62,10.64,64900.0
2006-04-03 13:00:00,10.64,10.69,10.62,10.64,109900.0,10.64,10.69,10.62,10.64,109900.0
2006-04-03 13:30:00,10.65,10.66,10.63,10.64,56500.0,10.65,10.66,10.63,10.64,56500.0
2006-04-03 14:00:00,10.65,10.71,10.65,10.71,142700.0,10.65,10.71,10.65,10.71,142700.0
2006-04-03 14:30:00,10.71,10.75,10.67,10.72,233700.0,10.71,10.75,10.67,10.72,233700.0
2006-04-03 15:00:00,10.72,10.73,10.67,10.69,224900.0,10.72,10.73,10.67,10.69,224900.0
2006-04-03 15:30:00,10.69,10.69,10.63,10.67,256000.0,10.69,10.69,10.63,10.67,256000.0
2006-04-04 09:30:00,10.69,10.9,10.65,10.82,343600.0,10.69,10.9,10.65,10.82,343600.0
2006-04-04 10:00:00,10.81,10.85,10.71,10.78,139300.0,10.81,10.85,10.71,10.78,139300.0
2006-04-04 10:30:00,10.78,10.78,10.66,10.68,274100.0,10.78,10.78,10.66,10.68,274100.0
2006-04-04 11:00:00,10.68,10.68,10.56,10.58,251400.0,10.68,10.68,10.56,10.58,251400.0
2006-04-04 11:30:00,10.58,10.8,10.58,10.72,293600.0,10.58,10.8,10.58,10.72,293600.0
2006-04-04 12:00:00,10.73,10.78,10.71,10.76,145100.0,10.73,10.78,10.71,10.76,145100.0
2006-04-04 12:30:00,10.75,10.81,10.72,10.79,151400.0,10.75,10.81,10.72,10.79,151400.0
2006-04-04 13:00:00,10.79,10.8,10.66,10.8,136600.0,10.79,10.8,10.66,10.8,136600.0
2006-04-04 13:30:00,10.79,10.82,10.79,10.8,166200.0,10.79,10.82,10.79,10.8,166200.0
2006-04-04 14:00:00,10.81,10.88,10.79,10.81,247600.0,10.81,10.88,10.79,10.81,247600.0
2006-04-04 14:30:00,10.81,10.84,10.79,10.8,249600.0,10.81,10.84,10.79,10.8,249600.0
2006-04-04 15:00:00,10.81,10.87,10.79,10.8,453100.0,10.81,10.87,10.79,10.8,453100.0
2006-04-04 15:30:00,10.8,10.81,10.7,10.78,315600.0,10.8,10.81,10.7,10.78,315600.0
2006-04-05 09:30:00,10.8,10.8,10.65,10.67,236400.0,10.8,10.8,10.65,10.67,236400.0
2006-04-05 10:00:00,10.67,10.68,10.6,10.63,389800.0,10.67,10.68,10.6,10.63,389800.0
2006-04-05 10:30:00,10.63,10.68,10.61,10.61,260100.0,10.63,10.68,10.61,10.61,260100.0
2006-04-05 11:00:00,10.61,10.61,10.45,10.58,310100.0,10.61,10.61,10.45,10.58,310100.0
2006-04-05 11:30:00,10.59,10.62,10.55,10.59,225400.0,10.59,10.62,10.55,10.59,225400.0
2006-04-05 12:00:00,10.58,10.59,10.52,10.56,116700.0,10.58,10.59,10.52,10.56,116700.0
2006-04-05 12:30:00,10.56,10.57,10.52,10.54,243300.0,10.56,10.57,10.52,10.54,243300.0
2006-04-05 13:00:00,10.54,10.56,10.54,10.55,98300.0,10.54,10.56,10.54,10.55,98300.0
2006-04-05 13:30:00,10.55,10.62,10.54,10.57,251700.0,10.55,10.62,10.54,10.57,251700.0
2006-04-05 14:00:00,10.57,10.65,10.55,10.62,172600.0,10.57,10.65,10.55,10.62,172600.0
2006-04-05 14:30:00,10.62,10.72,10.62,10.72,289700.0,10.62,10.72,10.62,10.72,289700.0
2006-04-05 15:00:00,10.73,10.95,10.72,10.92,967000.0,10.73,10.95,10.72,10.92,967000.0
2006-04-05 15:30:00,10.93,10.96,10.82,10.96,663700.0,10.93,10.96,10.82,10.96,663700.0
2006-04-06 09:30:00,10.94,10.94,10.68,10.69,457900.0,10.94,10.94,10.68,10.69,457900.0
2006-04-06 10:00:00,10.7,10.77,10.65,10.65,252900.0,10.7,10.77,10.65,10.65,252900.0
2006-04-06 10:30:00,10.66,10.69,10.65,10.68,88800.0,10.66,10.69,10.65,10.68,88800.0
2006-04-06 11:00:00,10.68,10.77,10.68,10.77,223000.0,10.68,10.77,10.68,10.77,223000.0
2006-04-06 11:30:00,10.76,10.77,10.74,10.74,87700.0,10.76,10.77,10.74,10.74,87700.0
2006-04-06 12:00:00,10.74,10.75,10.73,10.73,177100.0,10.74,10.75,10.73,10.73,177100.0
2006-04-06 12:30:00,10.73,10.75,10.66,10.68,281100.0,10.73,10.75,10.66,10.68,281100.0
2006-04-06 13:00:00,10.69,10.72,10.68,10.71,140700.0,10.69,10.72,10.68,10.71,140700.0
2006-04-06 13:30:00,10.71,10.74,10.69,10.74,146600.0,10.71,10.74,10.69,10.74,146600.0
2006-04-06 14:00:00,10.74,10.8,10.71,10.71,139800.0,10.74,10.8,10.71,10.71,139800.0
2006-04-06 14:30:00,10.71,10.73,10.65,10.73,263700.0,10.71,10.73,10.65,10.73,263700.0
2006-04-06 15:00:00,10.73,10.8,10.7,10.78,355800.0,10.73,10.8,10.7,10.78,355800.0
2006-04-06 15:30:00,10.78,10.8,10.74,10.77,352800.0,10.78,10.8,10.74,10.77,352800.0
2006-04-07 09:30:00,10.83,10.86,10.72,10.74,128100.0,10.83,10.86,10.72,10.74,128100.0
2006-04-07 10:00:00,10.74,10.75,10.7,10.71,102500.0,10.74,10.75,10.7,10.71,102500.0
2006-04-07 10:30:00,10.71,10.74,10.69,10.7,107500.0,10.71,10.74,10.69,10.7,107500.0
2006-04-07 11:00:00,10.7,10.75,10.69,10.73,162200.0,10.7,10.75,10.69,10.73,162200.0
2006-04-07 11:30:00,10.74,10.74,10.65,10.68,147900.0,10.74,10.74,10.65,10.68,147900.0
2006-04-07 12:00:00,10.67,10.75,10.65,10.69,104400.0,10.67,10.75,10.65,10.69,104400.0
2006-04-07 12:30:00,10.69,10.73,10.68,10.71,42500.0,10.69,10.73,10.68,10.71,42500.0
2006-04-07 13:00:00,10.71,10.71,10.63,10.66,148300.0,10.71,10.71,10.63,10.66,148300.0
2006-04-07 13:30:00,10.66,10.67,10.57,10.65,178900.0,10.66,10.67,10.57,10.65,178900.0
2006-04-07 14:00:00,10.65,10.74,10.65,10.72,114800.0,10.65,10.74,10.65,10.72,114800.0
2006-04-07 14:30:00,10.72,10.72,10.68,10.68,121000.0,10.72,10.72,10.68,10.68,121000.0
2006-04-07 15:00:00,10.69,10.69,10.65,10.67,164700.0,10.69,10.69,10.65,10.67,164700.0
2006-04-07 15:30:00,10.67,10.72,10.67,10.7,358500.0,10.67,10.72,10.67,10.7,358500.0
2006-04-10 09:30:00,10.62,10.72,10.6,10.61,212000.0,10.62,10.72,10.6,10.61,212000.0
2006-04-10 10:00:00,10.61,10.64,10.57,10.6,267300.0,10.61,10.64,10.57,10.6,267300.0
2006-04-10 10:30:00,10.6,10.63,10.6,10.61,208300.0,10.6,10.63,10.6,10.61,208300.0
2006-04-10 11:00:00,10.62,10.65,10.59,10.63,185100.0,10.62,10.65,10.59,10.63,185100.0
2006-04-10 11:30:00,10.63,10.72,10.62,10.65,169600.0,10.63,10.72,10.62,10.65,169600.0
2006-04-10 12:00:00,10.64,10.68,10.63,10.66,136700.0,10.64,10.68,10.63,10.66,136700.0
2006-04-10 12:30:00,10.66,10.69,10.65,10.69,68100.0,10.66,10.69,10.65,10.69,68100.0
2006-04-10 13:00:00,10.69,10.7,10.65,10.66,64100.0,10.69,10.7,10.65,10.66,64100.0
2006-04-10 13:30:00,10.65,10.67,10.64,10.67,109800.0,10.65,10.67,10.64,10.67,109800.0
2006-04-10 14:00:00,10.67,10.67,10.6,10.6,143500.0,10.67,10.67,10.6,10.6,143500.0
2006-04-10 14:30:00,10.6,10.64,10.59,10.63,94800.0,10.6,10.64,10.59,10.63,94800.0
2006-04-10 15:00:00,10.62,10.63,10.55,10.59,269600.0,10.62,10.63,10.55,10.59,269600.0
2006-04-10 15:30:00,10.58,10.61,10.57,10.58,188400.0,10.58,10.61,10.57,10.58,188400.0
2006-04-11 09:30:00,10.63,10.66,10.53,10.53,333100.0,10.63,10.66,10.53,10.53,333100.0
2006-04-11 10:00:00,10.53,10.54,10.36,10.36,582800.0,10.53,10.54,10.36,10.36,582800.0
2006-04-11 10:30:00,10.36,10.39,10.29,10.32,672600.0,10.36,10.39,10.29,10.32,672600.0
2006-04-11 11:00:00,10.32,10.38,10.31,10.38,242300.0,10.32,10.38,10.31,10.38,242300.0
2006-04-11 11:30:00,10.38,10.48,10.37,10.46,331100.0,10.38,10.48,10.37,10.46,331100.0
2006-04-11 12:00:00,10.46,10.48,10.4,10.44,200800.0,10.46,10.48,10.4,10.44,200800.0
2006-04-11 12:30:00,10.44,10.45,10.4,10.41,86000.0,10.44,10.45,10.4,10.41,86000.0
2006-04-11 13:00:00,10.41,10.42,10.38,10.41,140400.0,10.41,10.42,10.38,10.41,140400.0
2006-04-11 13:30:00,10.41,10.42,10.39,10.4,88300.0,10.41,10.42,10.39,10.4,88300.0
2006-04-11 14:00:00,10.41,10.44,10.39,10.39,207200.0,10.41,10.44,10.39,10.39,207200.0
2006-04-11 14:30:00,10.39,10.39,10.3,10.32,238200.0,10.39,10.39,10.3,10.32,238200.0
2006-04-11 15:00:00,10.32,10.33,10.22,10.22,406200.0,10.32,10.33,10.22,10.22,406200.0
2006-04-11 15:30:00,10.22,10.22,10.15,10.19,643700.0,10.22,10.22,10.15,10.19,643700.0
2006-04-12 09:30:00,10.2,10.2,9.95,10.08,447700.0,10.2,10.2,9.95,10.08,447700.0
2006-04-12 10:00:00,10.09,10.12,10.0,10.03,323500.0,10.09,10.12,10.0,10.03,323500.0
2006-04-12 10:30:00,10.03,10.04,9.9,9.98,628600.0,10.03,10.04,9.9,9.98,628600.0
2006-04-12 11:00:00,9.98,10.2,9.97,10.13,848100.0,9.98,10.2,9.97,10.13,848100.0
2006-04-12 11:30:00,10.13,10.25,10.09,10.14,404900.0,10.13,10.25,10.09,10.14,404900.0
2006-04-12 12:00:00,10.14,10.23,10.11,10.21,209200.0,10.14,10.23,10.11,10.21,209200.0
2006-04-12 12:30:00,10.22,10.27,10.16,10.19,261200.0,10.22,10.27,10.16,10.19,261200.0
2006-04-12 13:00:00,10.2,10.23,10.14,10.21,209000.0,10.2,10.23,10.14,10.21,209000.0
2006-04-12 13:30:00,10.22,10.22,10.14,10.16,199600.0,10.22,10.22,10.14,10.16,199600.0
2006-04-12 14:00:00,10.16,10.2,10.14,10.16,479800.0,10.16,10.2,10.14,10.16,479800.0
2006-04-12 14:30:00,10.16,10.21,10.15,10.2,245500.0,10.16,10.21,10.15,10.2,245500.0
2006-04-12 15:00:00,10.19,10.19,10.15,10.16,180300.0,10.19,10.19,10.15,10.16,180300.0
2006-04-12 15:30:00,10.16,10.19,10.13,10.19,425900.0,10.16,10.19,10.13,10.19,425900.0
2006-04-13 09:30:00,10.25,10.28,10.13,10.19,123700.0,10.25,10.28,10.13,10.19,123700.0
2006-04-13 10:00:00,10.19,10.26,10.19,10.21,159200.0,10.19,10.26,10.19,10.21,159200.0
2006-04-13 10:30:00,10.2,10.23,10.19,10.2,159000.0,10.2,10.23,10.19,10.2,159000.0
2006-04-13 11:00:00,10.2,10.32,10.18,10.27,237300.0,10.2,10.32,10.18,10.27,237300.0
2006-04-13 11:30:00,10.28,10.37,10.25,10.37,182400.0,10.28,10.37,10.25,10.37,182400.0
2006-04-13 12:00:00,10.37,10.38,10.31,10.37,224900.0,10.37,10.38,10.31,10.37,224900.0
2006-04-13 12:30:00,10.37,10.44,10.31,10.39,208700.0,10.37,10.44,10.31,10.39,208700.0
2006-04-13 13:00:00,10.39,10.41,10.35,10.38,102700.0,10.39,10.41,10.35,10.38,102700.0
2006-04-13 13:30:00,10.38,10.4,10.35,10.37,84300.0,10.38,10.4,10.35,10.37,84300.0
2006-04-13 14:00:00,10.37,10.44,10.37,10.38,180200.0,10.37,10.44,10.37,10.38,180200.0
2006-04-13 14:30:00,10.38,10.43,10.38,10.4,109400.0,10.38,10.43,10.38,10.4,109400.0
2006-04-13 15:00:00,10.39,10.4,10.38,10.39,76500.0,10.39,10.4,10.38,10.39,76500.0
2006-04-13 15:30:00,10.39,10.42,10.37,10.4,190900.0,10.39,10.42,10.37,10.4,190900.0
2006-04-17 09:30:00,10.29,10.34,9.95,10.01,581400.0,10.29,10.34,9.95,10.01,581400.0
2006-04-17 10:00:00,10.0,10.06,9.91,9.92,640800.0,10.0,10.06,9.91,9.92,640800.0
2006-04-17 10:30:00,9.93,9.97,9.85,9.85,889200.0,9.93,9.97,9.85,9.85,889200.0
2006-04-17 11:00:00,9.86,9.92,9.83,9.86,476600.0,9.86,9.92,9.83,9.86,476600.0
2006-04-17 11:30:00,9.87,9.92,9.84,9.9,275100.0,9.87,9.92,9.84,9.9,275100.0
2006-04-17 12:00:00,9.9,9.91,9.84,9.89,295900.0,9.9,9.91,9.84,9.89,295900.0
2006-04-17 12:30:00,9.88,9.88,9.82,9.83,160100.0,9.88,9.88,9.82,9.83,160100.0
2006-04-17 13:00:00,9.84,9.84,9.7,9.72,581000.0,9.84,9.84,9.7,9.72,581000.0
2006-04-17 13:30:00,9.73,9.79,9.65,9.66,358100.0,9.73,9.79,9.65,9.66,358100.0
2006-04-17 14:00:00,9.66,9.68,9.27,9.36,1461700.0,9.66,9.68,9.27,9.36,1461700.0
2006-04-17 14:30:00,9.37,9.49,9.33,9.43,1272700.0,9.37,9.49,9.33,9.43,1272700.0
2006-04-17 15:00:00,9.43,9.49,9.42,9.44,656200.0,9.43,9.49,9.42,9.44,656200.0
2006-04-17 15:30:00,9.44,9.54,9.39,9.48,1183100.0,9.44,9.54,9.39,9.48,1183100.0
2006-04-18 09:30:00,9.55,9.59,9.37,9.42,492500.0,9.55,9.59,9.37,9.42,492500.0
2006-04-18 10:00:00,9.41,9.5,9.41,9.46,356200.0,9.41,9.5,9.41,9.46,356200.0
2006-04-18 10:30:00,9.46,9.58,9.44,9.47,635300.0,9.46,9.58,9.44,9.47,635300.0
2006-04-18 11:00:00,9.47,9.57,9.47,9.51,716700.0,9.47,9.57,9.47,9.51,716700.0
2006-04-18 11:30:00,9.5,9.69,9.5,9.63,607200.0,9.5,9.69,9.5,9.63,607200.0
2006-04-18 12:00:00,9.63,9.7,9.5,9.66,357100.0,9.63,9.7,9.5,9.66,357100.0
2006-04-18 12:30:00,9.67,9.72,9.65,9.66,425700.0,9.67,9.72,9.65,9.66,425700.0
2006-04-18 13:00:00,9.66,9.7,9.65,9.67,340400.0,9.66,9.7,9.65,9.67,340400.0
2006-04-18 13:30:00,9.66,9.67,9.64,9.65,347700.0,9.66,9.67,9.64,9.65,347700.0
2006-04-18 14:00:00,9.65,9.71,9.54,9.59,658400.0,9.65,9.71,9.54,9.59,658400.0
2006-04-18 14:30:00,9.6,9.61,9.48,9.51,459900.0,9.6,9.61,9.48,9.51,459900.0
2006-04-18 15:00:00,9.51,9.59,9.5,9.59,454000.0,9.51,9.59,9.5,9.59,454000.0
2006-04-18 15:30:00,9.59,9.61,9.49,9.51,733900.0,9.59,9.61,9.49,9.51,733900.0
2006-04-19 09:30:00,9.51,9.71,9.5,9.66,266900.0,9.51,9.71,9.5,9.66,266900.0
2006-04-19 10:00:00,9.67,9.69,9.47,9.51,339400.0,9.67,9.69,9.47,9.51,339400.0
2006-04-19 10:30:00,9.5,9.52,9.26,9.3,880400.0,9.5,9.52,9.26,9.3,880400.0
2006-04-19 11:00:00,9.3,9.57,9.28,9.46,1001700.0,9.3,9.57,9.28,9.46,1001700.0
2006-04-19 11:30:00,9.46,9.59,9.38,9.53,1059600.0,9.46,9.59,9.38,9.53,1059600.0
2006-04-19 12:00:00,9.53,9.62,9.53,9.61,421300.0,9.53,9.62,9.53,9.61,421300.0
2006-04-19 12:30:00,9.61,9.63,9.52,9.55,259100.0,9.61,9.63,9.52,9.55,259100.0
2006-04-19 13:00:00,9.55,9.59,9.43,9.43,189000.0,9.55,9.59,9.43,9.43,189000.0
2006-04-19 13:30:00,9.43,9.43,9.35,9.43,257100.0,9.43,9.43,9.35,9.43,257100.0
2006-04-19 14:00:00,9.42,9.45,9.39,9.41,355400.0,9.42,9.45,9.39,9.41,355400.0
2006-04-19 14:30:00,9.42,9.5,9.42,9.49,239100.0,9.42,9.5,9.42,9.49,239100.0
2006-04-19 15:00:00,9.49,9.49,9.37,9.42,345900.0,9.49,9.49,9.37,9.42,345900.0
2006-04-19 15:30:00,9.42,9.44,9.4,9.43,523600.0,9.42,9.44,9.4,9.43,523600.0
2006-04-20 09:30:00,9.47,9.69,9.26,9.28,549600.0,9.47,9.69,9.26,9.28,549600.0
2006-04-20 10:00:00,9.28,9.69,9.26,9.34,451800.0,9.28,9.69,9.26,9.34,451800.0
2006-04-20 10:30:00,9.33,9.41,9.29,9.33,442000.0,9.33,9.41,9.29,9.33,442000.0
2006-04-20 11:00:00,9.32,9.33,9.26,9.27,386200.0,9.32,9.33,9.26,9.27,386200.0
2006-04-20 11:30:00,9.28,9.34,9.21,9.26,357500.0,9.28,9.34,9.21,9.26,357500.0
2006-04-20 12:00:00,9.26,9.31,9.23,9.26,240900.0,9.26,9.31,9.23,9.26,240900.0
2006-04-20 12:30:00,9.26,9.27,9.15,9.2,601400.0,9.26,9.27,9.15,9.2,601400.0
2006-04-20 13:00:00,9.2,9.29,9.17,9.27,360100.0,9.2,9.29,9.17,9.27,360100.0
2006-04-20 13:30:00,9.26,9.27,9.2,9.21,233000.0,9.26,9.27,9.2,9.21,233000.0
2006-04-20 14:00:00,9.2,9.25,9.14,9.25,333800.0,9.2,9.25,9.14,9.25,333800.0
2006-04-20 14:30:00,9.25,9.25,9.2,9.22,300000.0,9.25,9.25,9.2,9.22,300000.0
2006-04-20 15:00:00,9.22,9.24,9.2,9.23,318500.0,9.22,9.24,9.2,9.23,318500.0
2006-04-20 15:30:00,9.23,9.29,9.19,9.28,504900.0,9.23,9.29,9.19,9.28,504900.0
2006-04-21 09:30:00,9.3,9.32,9.09,9.09,400200.0,9.3,9.32,9.09,9.09,400200.0
2006-04-21 10:00:00,9.09,9.11,8.99,9.0,868800.0,9.09,9.11,8.99,9.0,868800.0
2006-04-21 10:30:00,9.0,9.05,8.99,9.01,1333100.0,9.0,9.05,8.99,9.01,1333100.0
2006-04-21 11:00:00,9.0,9.11,9.0,9.05,770400.0,9.0,9.11,9.0,9.05,770400.0
2006-04-21 11:30:00,9.05,9.07,9.02,9.03,461200.0,9.05,9.07,9.02,9.03,461200.0
2006-04-21 12:00:00,9.03,9.03,9.0,9.02,337000.0,9.03,9.03,9.0,9.02,337000.0
2006-04-21 12:30:00,9.02,9.05,8.99,9.02,458200.0,9.02,9.05,8.99,9.02,458200.0
2006-04-21 13:00:00,9.03,9.06,9.02,9.04,306400.0,9.03,9.06,9.02,9.04,306400.0
2006-04-21 13:30:00,9.04,9.09,9.04,9.05,297200.0,9.04,9.09,9.04,9.05,297200.0
2006-04-21 14:00:00,9.05,9.05,9.01,9.01,265800.0,9.05,9.05,9.01,9.01,265800.0
2006-04-21 14:30:00,9.01,9.03,9.0,9.02,540700.0,9.01,9.03,9.0,9.02,540700.0
2006-04-21 15:00:00,9.02,9.02,8.97,8.98,589300.0,9.02,9.02,8.97,8.98,589300.0
2006-04-21 15:30:00,8.99,9.02,8.93,9.02,865200.0,8.99,9.02,8.93,9.02,865200.0
2006-04-24 09:30:00,9.0,9.18,8.95,9.14,1106400.0,9.0,9.18,8.95,9.14,1106400.0
2006-04-24 10:00:00,9.14,9.34,9.14,9.3,1117300.0,9.14,9.34,9.14,9.3,1117300.0
2006-04-24 10:30:00,9.3,9.33,9.24,9.25,462000.0,9.3,9.33,9.24,9.25,462000.0
2006-04-24 11:00:00,9.25,9.29,9.22,9.26,266800.0,9.25,9.29,9.22,9.26,266800.0
2006-04-24 11:30:00,9.26,9.28,9.2,9.23,356100.0,9.26,9.28,9.2,9.23,356100.0
2006-04-24 12:00:00,9.23,9.25,9.21,9.21,482800.0,9.23,9.25,9.21,9.21,482800.0
2006-04-24 12:30:00,9.21,9.26,9.21,9.25,229600.0,9.21,9.26,9.21,9.25,229600.0
2006-04-24 13:00:00,9.24,9.24,9.14,9.16,274400.0,9.24,9.24,9.14,9.16,274400.0
2006-04-24 13:30:00,9.15,9.26,9.15,9.24,256900.0,9.15,9.26,9.15,9.24,256900.0
2006-04-24 14:00:00,9.24,9.25,9.15,9.2,420100.0,9.24,9.25,9.15,9.2,420100.0
2006-04-24 14:30:00,9.2,9.25,9.18,9.25,489000.0,9.2,9.25,9.18,9.25,489000.0
2006-04-24 15:00:00,9.25,9.31,9.22,9.31,628000.0,9.25,9.31,9.22,9.31,628000.0
2006-04-24 15:30:00,9.31,9.42,9.3,9.39,1538700.0,9.31,9.42,9.3,9.39,1538700.0
2006-04-25 09:30:00,9.74,9.77,9.3,9.45,2436200.0,9.74,9.77,9.3,9.45,2436200.0
2006-04-25 10:00:00,9.45,9.83,9.35,9.8,1620900.0,9.45,9.83,9.35,9.8,1620900.0
2006-04-25 10:30:00,9.8,10.12,9.79,10.03,3275400.0,9.8,10.12,9.79,10.03,3275400.0
2006-04-25 11:00:00,10.03,10.12,9.64,10.08,2402700.0,10.03,10.12,9.64,10.08,2402700.0
2006-04-25 11:30:00,10.08,10.34,10.07,10.26,2148400.0,10.08,10.34,10.07,10.26,2148400.0
2006-04-25 12:00:00,10.26,10.49,10.25,10.41,2080600.0,10.26,10.49,10.25,10.41,2080600.0
2006-04-25 12:30:00,10.4,10.56,10.39,10.53,1324600.0,10.4,10.56,10.39,10.53,1324600.0
2006-04-25 13:00:00,10.52,10.65,10.42,10.62,1193300.0,10.52,10.65,10.42,10.62,1193300.0
2006-04-25 13:30:00,10.62,10.97,10.62,10.85,2137200.0,10.62,10.97,10.62,10.85,2137200.0
2006-04-25 14:00:00,10.85,10.87,10.46,10.6,1791100.0,10.85,10.87,10.46,10.6,1791100.0
2006-04-25 14:30:00,10.6,10.64,10.44,10.47,1371600.0,10.6,10.64,10.44,10.47,1371600.0
2006-04-25 15:00:00,10.47,10.58,10.46,10.56,1118400.0,10.47,10.58,10.46,10.56,1118400.0
2006-04-25 15:30:00,10.56,10.8,10.56,10.62,2174800.0,10.56,10.8,10.56,10.62,2174800.0
2006-04-26 09:30:00,10.64,10.64,10.22,10.32,1627000.0,10.64,10.64,10.22,10.32,1627000.0
2006-04-26 10:00:00,10.33,10.45,10.27,10.4,1340800.0,10.33,10.45,10.27,10.4,1340800.0
2006-04-26 10:30:00,10.4,10.5,10.39,10.43,1191200.0,10.4,10.5,10.39,10.43,1191200.0
2006-04-26 11:00:00,10.43,10.46,10.42,10.43,502900.0,10.43,10.46,10.42,10.43,502900.0
2006-04-26 11:30:00,10.43,10.72,10.43,10.59,1110100.0,10.43,10.72,10.43,10.59,1110100.0
2006-04-26 12:00:00,10.6,10.68,10.55,10.62,577800.0,10.6,10.68,10.55,10.62,577800.0
2006-04-26 12:30:00,10.62,10.76,10.62,10.75,531800.0,10.62,10.76,10.62,10.75,531800.0
2006-04-26 13:00:00,10.75,10.76,10.63,10.66,614400.0,10.75,10.76,10.63,10.66,614400.0
2006-04-26 13:30:00,10.65,10.75,10.62,10.7,743800.0,10.65,10.75,10.62,10.7,743800.0
2006-04-26 14:00:00,10.7,10.78,10.68,10.76,711700.0,10.7,10.78,10.68,10.76,711700.0
2006-04-26 14:30:00,10.76,10.85,10.75,10.81,785900.0,10.76,10.85,10.75,10.81,785900.0
2006-04-26 15:00:00,10.81,10.85,10.71,10.79,798500.0,10.81,10.85,10.71,10.79,798500.0
2006-04-26 15:30:00,10.79,10.9,10.72,10.73,1070200.0,10.79,10.9,10.72,10.73,1070200.0
2006-04-27 09:30:00,10.77,11.33,10.62,11.23,851900.0,10.77,11.33,10.62,11.23,851900.0
2006-04-27 10:00:00,11.23,11.3,10.65,10.8,1202300.0,11.23,11.3,10.65,10.8,1202300.0
2006-04-27 10:30:00,10.81,10.93,10.75,10.82,333500.0,10.81,10.93,10.75,10.82,333500.0
2006-04-27 11:00:00,10.82,10.83,10.65,10.71,526600.0,10.82,10.83,10.65,10.71,526600.0
2006-04-27 11:30:00,10.72,10.88,10.7,10.81,262100.0,10.72,10.88,10.7,10.81,262100.0
2006-04-27 12:00:00,10.81,10.96,10.8,10.84,371000.0,10.81,10.96,10.8,10.84,371000.0
2006-04-27 12:30:00,10.83,10.87,10.79,10.83,194000.0,10.83,10.87,10.79,10.83,194000.0
2006-04-27 13:00:00,10.82,10.94,10.8,10.83,312600.0,10.82,10.94,10.8,10.83,312600.0
2006-04-27 13:30:00,10.83,10.85,10.79,10.81,258100.0,10.83,10.85,10.79,10.81,258100.0
2006-04-27 14:00:00,10.8,10.85,10.61,10.7,895900.0,10.8,10.85,10.61,10.7,895900.0
2006-04-27 14:30:00,10.7,10.73,10.56,10.59,383800.0,10.7,10.73,10.56,10.59,383800.0
2006-04-27 15:00:00,10.59,10.65,10.5,10.53,505500.0,10.59,10.65,10.5,10.53,505500.0
2006-04-27 15:30:00,10.53,10.63,10.44,10.59,636200.0,10.53,10.63,10.44,10.59,636200.0
2006-04-28 09:30:00,10.57,10.57,10.31,10.38,255600.0,10.57,10.57,10.31,10.38,255600.0
2006-04-28 10:00:00,10.38,10.54,10.37,10.51,221000.0,10.38,10.54,10.37,10.51,221000.0
2006-04-28 10:30:00,10.51,10.51,10.39,10.4,266500.0,10.51,10.51,10.39,10.4,266500.0
2006-04-28 11:00:00,10.39,10.42,10.22,10.26,398700.0,10.39,10.42,10.22,10.26,398700.0
2006-04-28 11:30:00,10.26,10.32,10.24,10.31,224300.0,10.26,10.32,10.24,10.31,224300.0
2006-04-28 12:00:00,10.31,10.36,10.22,10.22,201700.0,10.31,10.36,10.22,10.22,201700.0
2006-04-28 12:30:00,10.22,10.27,10.22,10.24,138700.0,10.22,10.27,10.22,10.24,138700.0
2006-04-28 13:00:00,10.25,10.27,10.19,10.19,182400.0,10.25,10.27,10.19,10.19,182400.0
2006-04-28 13:30:00,10.19,10.29,10.18,10.28,195400.0,10.19,10.29,10.18,10.28,195400.0
2006-04-28 14:00:00,10.29,10.3,10.19,10.19,226000.0,10.29,10.3,10.19,10.19,226000.0
2006-04-28 14:30:00,10.19,10.24,10.19,10.23,275400.0,10.19,10.24,10.19,10.23,275400.0
2006-04-28 15:00:00,10.23,10.31,10.2,10.24,302800.0,10.23,10.31,10.2,10.24,302800.0
2006-04-28 15:30:00,10.23,10.34,10.23,10.25,608300.0,10.23,10.34,10.23,10.25,608300.0
2006-05-01 09:30:00,10.27,10.34,10.03,10.14,491200.0,10.27,10.34,10.03,10.14,491200.0
2006-05-01 10:00:00,10.13,10.15,9.97,10.02,585500.0,10.13,10.15,9.97,10.02,585500.0
2006-05-01 10:30:00,10.01,10.12,9.98,10.12,404600.0,10.01,10.12,9.98,10.12,404600.0
2006-05-01 11:00:00,10.11,10.12,10.02,10.06,468000.0,10.11,10.12,10.02,10.06,468000.0
2006-05-01 11:30:00,10.06,10.07,10.0,10.05,253300.0,10.06,10.07,10.0,10.05,253300.0
2006-05-01 12:00:00,10.06,10.13,10.04,10.05,139700.0,10.06,10.13,10.04,10.05,139700.0
2006-05-01 12:30:00,10.05,10.13,10.05,10.12,216100.0,10.05,10.13,10.05,10.12,216100.0
2006-05-01 13:00:00,10.11,10.16,10.11,10.16,152300.0,10.11,10.16,10.11,10.16,152300.0
2006-05-01 13:30:00,10.15,10.23,10.14,10.2,256300.0,10.15,10.23,10.14,10.2,256300.0
2006-05-01 14:00:00,10.2,10.21,10.15,10.18,122400.0,10.2,10.21,10.15,10.18,122400.0
2006-05-01 14:30:00,10.17,10.25,10.17,10.23,455400.0,10.17,10.25,10.17,10.23,455400.0
2006-05-01 15:00:00,10.23,10.27,10.09,10.2,503200.0,10.23,10.27,10.09,10.2,503200.0
2006-05-01 15:30:00,10.2,10.25,10.1,10.21,587800.0,10.2,10.25,10.1,10.21,587800.0
2006-05-02 09:30:00,9.87,10.01,9.81,9.85,1114700.0,9.87,10.01,9.81,9.85,1114700.0
2006-05-02 10:00:00,9.85,9.91,9.81,9.87,618800.0,9.85,9.91,9.81,9.87,618800.0
2006-05-02 10:30:00,9.86,9.94,9.82,9.84,393800.0,9.86,9.94,9.82,9.84,393800.0
2006-05-02 11:00:00,9.84,9.95,9.81,9.91,414900.0,9.84,9.95,9.81,9.91,414900.0
2006-05-02 11:30:00,9.91,9.92,9.84,9.88,235000.0,9.91,9.92,9.84,9.88,235000.0
2006-05-02 12:00:00,9.88,9.88,9.8,9.84,499700.0,9.88,9.88,9.8,9.84,499700.0
2006-05-02 12:30:00,9.84,9.87,9.8,9.81,219300.0,9.84,9.87,9.8,9.81,219300.0
2006-05-02 13:00:00,9.81,9.85,9.75,9.8,333900.0,9.81,9.85,9.75,9.8,333900.0
2006-05-02 13:30:00,9.8,9.81,9.71,9.71,563600.0,9.8,9.81,9.71,9.71,563600.0
2006-05-02 14:00:00,9.71,9.75,9.7,9.72,374800.0,9.71,9.75,9.7,9.72,374800.0
2006-05-02 14:30:00,9.72,9.75,9.7,9.74,433800.0,9.72,9.75,9.7,9.74,433800.0
2006-05-02 15:00:00,9.73,9.75,9.68,9.69,574000.0,9.73,9.75,9.68,9.69,574000.0
2006-05-02 15:30:00,9.69,9.74,9.64,9.7,863800.0,9.69,9.74,9.64,9.7,863800.0
2006-05-03 09:30:00,9.73,9.8,9.63,9.66,483900.0,9.73,9.8,9.63,9.66,483900.0
2006-05-03 10:00:00,9.66,9.66,9.5,9.5,701500.0,9.66,9.66,9.5,9.5,701500.0
2006-05-03 10:30:00,9.5,9.72,9.5,9.63,416500.0,9.5,9.72,9.5,9.63,416500.0
2006-05-03 11:00:00,9.63,9.85,9.63,9.82,534700.0,9.63,9.85,9.63,9.82,534700.0
2006-05-03 11:30:00,9.82,9.85,9.73,9.73,241000.0,9.82,9.85,9.73,9.73,241000.0
2006-05-03 12:00:00,9.73,9.78,9.69,9.72,200300.0,9.73,9.78,9.69,9.72,200300.0
2006-05-03 12:30:00,9.71,9.73,9.62,9.66,199200.0,9.71,9.73,9.62,9.66,199200.0
2006-05-03 13:00:00,9.65,9.8,9.63,9.74,207100.0,9.65,9.8,9.63,9.74,207100.0
2006-05-03 13:30:00,9.73,9.81,9.72,9.74,270800.0,9.73,9.81,9.72,9.74,270800.0
2006-05-03 14:00:00,9.74,9.74,9.64,9.64,258300.0,9.74,9.74,9.64,9.64,258300.0
2006-05-03 14:30:00,9.64,9.82,9.63,9.77,386300.0,9.64,9.82,9.63,9.77,386300.0
2006-05-03 15:00:00,9.77,9.82,9.73,9.79,491800.0,9.77,9.82,9.73,9.79,491800.0
2006-05-03 15:30:00,9.79,9.83,9.73,9.76,604500.0,9.79,9.83,9.73,9.76,604500.0
2006-05-04 09:30:00,9.77,9.93,9.69,9.78,692600.0,9.77,9.93,9.69,9.78,692600.0
2006-05-04 10:00:00,9.78,9.9,9.78,9.9,290500.0,9.78,9.9,9.78,9.9,290500.0
2006-05-04 10:30:00,9.9,9.94,9.82,9.85,664900.0,9.9,9.94,9.82,9.85,664900.0
2006-05-04 11:00:00,9.85,10.08,9.84,10.02,633000.0,9.85,10.08,9.84,10.02,633000.0
2006-05-04 11:30:00,10.01,10.08,9.97,10.0,1053900.0,10.01,10.08,9.97,10.0,1053900.0
2006-05-04 12:00:00,10.0,10.12,10.0,10.0,391200.0,10.0,10.12,10.0,10.0,391200.0
2006-05-04 12:30:00,10.0,10.03,9.96,9.98,163500.0,10.0,10.03,9.96,9.98,163500.0
2006-05-04 13:00:00,9.97,9.98,9.91,9.94,217100.0,9.97,9.98,9.91,9.94,217100.0
2006-05-04 13:30:00,9.93,9.95,9.82,9.86,337000.0,9.93,9.95,9.82,9.86,337000.0
2006-05-04 14:00:00,9.86,9.96,9.85,9.89,189900.0,9.86,9.96,9.85,9.89,189900.0
2006-05-04 14:30:00,9.9,9.92,9.88,9.89,269600.0,9.9,9.92,9.88,9.89,269600.0
2006-05-04 15:00:00,9.88,9.92,9.8,9.83,547200.0,9.88,9.92,9.8,9.83,547200.0
2006-05-04 15:30:00,9.83,9.92,9.83,9.88,631400.0,9.83,9.92,9.83,9.88,631400.0
2006-05-05 09:30:00,9.96,10.0,8.85,9.87,284800.0,9.96,10.0,8.85,9.87,284800.0
2006-05-05 10:00:00,9.87,9.89,9.76,9.81,347800.0,9.87,9.89,9.76,9.81,347800.0
2006-05-05 10:30:00,9.81,9.83,9.76,9.78,194900.0,9.81,9.83,9.76,9.78,194900.0
2006-05-05 11:00:00,9.77,9.86,9.74,9.86,278000.0,9.77,9.86,9.74,9.86,278000.0
2006-05-05 11:30:00,9.86,9.86,9.75,9.76,217400.0,9.86,9.86,9.75,9.76,217400.0
2006-05-05 12:00:00,9.76,9.77,9.73,9.73,120400.0,9.76,9.77,9.73,9.73,120400.0
2006-05-05 12:30:00,9.73,9.74,9.71,9.72,99000.0,9.73,9.74,9.71,9.72,99000.0
2006-05-05 13:00:00,9.73,9.88,9.71,9.77,257000.0,9.73,9.88,9.71,9.77,257000.0
2006-05-05 13:30:00,9.77,9.77,9.72,9.73,148600.0,9.77,9.77,9.72,9.73,148600.0
2006-05-05 14:00:00,9.72,9.78,9.72,9.75,121500.0,9.72,9.78,9.72,9.75,121500.0
2006-05-05 14:30:00,9.75,9.82,9.73,9.8,202500.0,9.75,9.82,9.73,9.8,202500.0
2006-05-05 15:00:00,9.8,9.83,9.79,9.81,154500.0,9.8,9.83,9.79,9.81,154500.0
2006-05-05 15:30:00,9.81,9.86,9.8,9.83,327800.0,9.81,9.86,9.8,9.83,327800.0
2006-05-08 09:30:00,9.94,10.08,9.9,10.04,308700.0,9.94,10.08,9.9,10.04,308700.0
2006-05-08 10:00:00,10.03,10.05,9.95,10.03,240500.0,10.03,10.05,9.95,10.03,240500.0
2006-05-08 10:30:00,10.04,10.04,9.88,9.9,342300.0,10.04,10.04,9.88,9.9,342300.0
2006-05-08 11:00:00,9.9,9.94,9.82,9.87,349800.0,9.9,9.94,9.82,9.87,349800.0
2006-05-08 11:30:00,9.87,9.9,9.86,9.87,139300.0,9.87,9.9,9.86,9.87,139300.0
2006-05-08 12:00:00,9.86,9.89,9.79,9.82,207800.0,9.86,9.89,9.79,9.82,207800.0
2006-05-08 12:30:00,9.82,9.84,9.81,9.82,101800.0,9.82,9.84,9.81,9.82,101800.0
2006-05-08 13:00:00,9.82,9.83,9.73,9.76,176000.0,9.82,9.83,9.73,9.76,176000.0
2006-05-08 13:30:00,9.77,9.79,9.76,9.78,81000.0,9.77,9.79,9.76,9.78,81000.0
2006-05-08 14:00:00,9.79,9.8,9.77,9.77,53100.0,9.79,9.8,9.77,9.77,53100.0
2006-05-08 14:30:00,9.78,9.81,9.75,9.79,154200.0,9.78,9.81,9.75,9.79,154200.0
2006-05-08 15:00:00,9.78,9.79,9.77,9.78,59300.0,9.78,9.79,9.77,9.78,59300.0
2006-05-08 15:30:00,9.78,9.85,9.77,9.81,320600.0,9.78,9.85,9.77,9.81,320600.0
2006-05-09 09:30:00,9.86,9.9,9.79,9.85,136700.0,9.86,9.9,9.79,9.85,136700.0
2006-05-09 10:00:00,9.85,9.87,9.75,9.8,164800.0,9.85,9.87,9.75,9.8,164800.0
2006-05-09 10:30:00,9.8,9.86,9.71,9.73,191900.0,9.8,9.86,9.71,9.73,191900.0
2006-05-09 11:00:00,9.73,9.74,9.64,9.66,179400.0,9.73,9.74,9.64,9.66,179400.0
2006-05-09 11:30:00,9.66,9.7,9.65,9.7,104100.0,9.66,9.7,9.65,9.7,104100.0
2006-05-09 12:00:00,9.71,9.79,9.7,9.78,130700.0,9.71,9.79,9.7,9.78,130700.0
2006-05-09 12:30:00,9.78,9.8,9.73,9.75,151400.0,9.78,9.8,9.73,9.75,151400.0
2006-05-09 13:00:00,9.75,9.81,9.75,9.77,146800.0,9.75,9.81,9.75,9.77,146800.0
2006-05-09 13:30:00,9.77,9.78,9.7,9.73,173600.0,9.77,9.78,9.7,9.73,173600.0
2006-05-09 14:00:00,9.73,9.78,9.7,9.76,117900.0,9.73,9.78,9.7,9.76,117900.0
2006-05-09 14:30:00,9.75,9.77,9.72,9.74,122600.0,9.75,9.77,9.72,9.74,122600.0
2006-05-09 15:00:00,9.74,9.77,9.74,9.76,138500.0,9.74,9.77,9.74,9.76,138500.0
2006-05-09 15:30:00,9.75,9.8,9.75,9.8,162400.0,9.75,9.8,9.75,9.8,162400.0
2006-05-10 09:30:00,9.81,9.84,9.7,9.76,103200.0,9.81,9.84,9.7,9.76,103200.0
2006-05-10 10:00:00,9.75,9.8,9.71,9.72,69300.0,9.75,9.8,9.71,9.72,69300.0
2006-05-10 10:30:00,9.72,9.9,9.71,9.83,336800.0,9.72,9.9,9.71,9.83,336800.0
2006-05-10 11:00:00,9.84,9.85,9.77,9.8,113100.0,9.84,9.85,9.77,9.8,113100.0
2006-05-10 11:30:00,9.8,9.87,9.8,9.85,94200.0,9.8,9.87,9.8,9.85,94200.0
2006-05-10 12:00:00,9.85,9.89,9.85,9.85,108200.0,9.85,9.89,9.85,9.85,108200.0
2006-05-10 12:30:00,9.86,9.86,9.82,9.83,60200.0,9.86,9.86,9.82,9.83,60200.0
2006-05-10 13:00:00,9.83,9.85,9.81,9.83,100800.0,9.83,9.85,9.81,9.83,100800.0
2006-05-10 13:30:00,9.83,9.84,9.74,9.75,114600.0,9.83,9.84,9.74,9.75,114600.0
2006-05-10 14:00:00,9.75,9.76,9.57,9.64,427400.0,9.75,9.76,9.57,9.64,427400.0
2006-05-10 14:30:00,9.65,9.71,9.6,9.69,123900.0,9.65,9.71,9.6,9.69,123900.0
2006-05-10 15:00:00,9.69,9.69,9.64,9.68,132300.0,9.69,9.69,9.64,9.68,132300.0
2006-05-10 15:30:00,9.69,9.79,9.67,9.75,241400.0,9.69,9.79,9.67,9.75,241400.0
2006-05-11 09:30:00,9.63,9.78,9.6,9.64,210500.0,9.63,9.78,9.6,9.64,210500.0
2006-05-11 10:00:00,9.63,9.7,9.63,9.69,108000.0,9.63,9.7,9.63,9.69,108000.0
2006-05-11 10:30:00,9.68,9.71,9.6,9.61,132700.0,9.68,9.71,9.6,9.61,132700.0
2006-05-11 11:00:00,9.62,9.72,9.62,9.7,181400.0,9.62,9.72,9.62,9.7,181400.0
2006-05-11 11:30:00,9.7,9.73,9.66,9.71,133500.0,9.7,9.73,9.66,9.71,133500.0
2006-05-11 12:00:00,9.7,9.79,9.7,9.76,172600.0,9.7,9.79,9.7,9.76,172600.0
2006-05-11 12:30:00,9.76,9.78,9.74,9.77,103200.0,9.76,9.78,9.74,9.77,103200.0
2006-05-11 13:00:00,9.78,9.82,9.7,9.76,157300.0,9.78,9.82,9.7,9.76,157300.0
2006-05-11 13:30:00,9.77,9.77,9.68,9.7,81800.0,9.77,9.77,9.68,9.7,81800.0
2006-05-11 14:00:00,9.7,9.77,9.68,9.74,195100.0,9.7,9.77,9.68,9.74,195100.0
2006-05-11 14:30:00,9.75,9.79,9.71,9.77,128700.0,9.75,9.79,9.71,9.77,128700.0
2006-05-11 15:00:00,9.77,9.82,9.73,9.77,185400.0,9.77,9.82,9.73,9.77,185400.0
2006-05-11 15:30:00,9.78,9.81,9.71,9.72,337000.0,9.78,9.81,9.71,9.72,337000.0
2006-05-12 09:30:00,9.82,9.82,9.61,9.78,194900.0,9.82,9.82,9.61,9.78,194900.0
2006-05-12 10:00:00,9.76,9.81,9.72,9.74,152700.0,9.76,9.81,9.72,9.74,152700.0
2006-05-12 10:30:00,9.74,9.77,9.71,9.73,71800.0,9.74,9.77,9.71,9.73,71800.0
2006-05-12 11:00:00,9.73,9.77,9.71,9.71,118400.0,9.73,9.77,9.71,9.71,118400.0
2006-05-12 11:30:00,9.71,9.72,9.63,9.64,123800.0,9.71,9.72,9.63,9.64,123800.0
2006-05-12 12:00:00,9.64,9.73,9.63,9.68,98600.0,9.64,9.73,9.63,9.68,98600.0
2006-05-12 12:30:00,9.68,9.69,9.59,9.6,97100.0,9.68,9.69,9.59,9.6,97100.0
2006-05-12 13:00:00,9.6,9.61,9.51,9.53,129000.0,9.6,9.61,9.51,9.53,129000.0
2006-05-12 13:30:00,9.53,9.55,9.51,9.52,53800.0,9.53,9.55,9.51,9.52,53800.0
2006-05-12 14:00:00,9.51,9.59,9.51,9.56,108000.0,9.51,9.59,9.51,9.56,108000.0
2006-05-12 14:30:00,9.56,9.58,9.55,9.57,79100.0,9.56,9.58,9.55,9.57,79100.0
2006-05-12 15:00:00,9.57,9.57,9.56,9.56,96900.0,9.57,9.57,9.56,9.56,96900.0
2006-05-12 15:30:00,9.55,9.56,9.48,9.48,342900.0,9.55,9.56,9.48,9.48,342900.0
2006-05-15 09:30:00,9.94,9.97,9.76,9.96,1124200.0,9.94,9.97,9.76,9.96,1124200.0
2006-05-15 10:00:00,9.96,10.01,9.82,9.92,743100.0,9.96,10.01,9.82,9.92,743100.0
2006-05-15 10:30:00,9.92,9.93,9.85,9.89,203700.0,9.92,9.93,9.85,9.89,203700.0
2006-05-15 11:00:00,9.89,9.99,9.89,9.97,329000.0,9.89,9.99,9.89,9.97,329000.0
2006-05-15 11:30:00,9.97,10.06,9.93,9.98,494700.0,9.97,10.06,9.93,9.98,494700.0
2006-05-15 12:00:00,9.98,10.07,9.96,10.07,204600.0,9.98,10.07,9.96,10.07,204600.0
2006-05-15 12:30:00,10.06,10.06,9.98,9.99,207200.0,10.06,10.06,9.98,9.99,207200.0
2006-05-15 13:00:00,9.99,10.0,9.86,9.92,229700.0,9.99,10.0,9.86,9.92,229700.0
2006-05-15 13:30:00,9.92,9.94,9.84,9.86,249500.0,9.92,9.94,9.84,9.86,249500.0
2006-05-15 14:00:00,9.85,9.91,9.85,9.86,191400.0,9.85,9.91,9.85,9.86,191400.0
2006-05-15 14:30:00,9.85,9.97,9.85,9.96,200500.0,9.85,9.97,9.85,9.96,200500.0
2006-05-15 15:00:00,9.97,9.97,9.89,9.9,612900.0,9.97,9.97,9.89,9.9,612900.0
2006-05-15 15:30:00,9.89,9.93,9.83,9.91,632200.0,9.89,9.93,9.83,9.91,632200.0
2006-05-16 09:30:00,9.95,9.95,9.81,9.85,276700.0,9.95,9.95,9.81,9.85,276700.0
2006-05-16 10:00:00,9.86,9.9,9.85,9.88,478000.0,9.86,9.9,9.85,9.88,478000.0
2006-05-16 10:30:00,9.88,9.92,9.81,9.86,368700.0,9.88,9.92,9.81,9.86,368700.0
2006-05-16 11:00:00,9.86,9.89,9.85,9.88,263100.0,9.86,9.89,9.85,9.88,263100.0
2006-05-16 11:30:00,9.89,9.89,9.84,9.85,241300.0,9.89,9.89,9.84,9.85,241300.0
2006-05-16 12:00:00,9.85,9.87,9.74,9.78,499900.0,9.85,9.87,9.74,9.78,499900.0
2006-05-16 12:30:00,9.79,9.87,9.77,9.83,208300.0,9.79,9.87,9.77,9.83,208300.0
2006-05-16 13:00:00,9.83,9.83,9.77,9.81,244200.0,9.83,9.83,9.77,9.81,244200.0
2006-05-16 13:30:00,9.81,9.9,9.8,9.82,259700.0,9.81,9.9,9.8,9.82,259700.0
2006-05-16 14:00:00,9.83,9.86,9.82,9.85,307600.0,9.83,9.86,9.82,9.85,307600.0
2006-05-16 14:30:00,9.85,9.89,9.82,9.85,666700.0,9.85,9.89,9.82,9.85,666700.0
2006-05-16 15:00:00,9.85,9.88,9.84,9.85,354800.0,9.85,9.88,9.84,9.85,354800.0
2006-05-16 15:30:00,9.86,9.86,9.76,9.85,770000.0,9.86,9.86,9.76,9.85,770000.0
2006-05-17 09:30:00,9.74,9.89,9.72,9.83,245700.0,9.74,9.89,9.72,9.83,245700.0
2006-05-17 10:00:00,9.83,9.86,9.78,9.79,296200.0,9.83,9.86,9.78,9.79,296200.0
2006-05-17 10:30:00,9.8,9.88,9.79,9.85,375600.0,9.8,9.88,9.79,9.85,375600.0
2006-05-17 11:00:00,9.86,9.87,9.77,9.8,237800.0,9.86,9.87,9.77,9.8,237800.0
2006-05-17 11:30:00,9.81,9.96,9.8,9.9,566900.0,9.81,9.96,9.8,9.9,566900.0
2006-05-17 12:00:00,9.9,9.94,9.87,9.93,313200.0,9.9,9.94,9.87,9.93,313200.0
2006-05-17 12:30:00,9.94,10.1,9.93,10.0,708600.0,9.94,10.1,9.93,10.0,708600.0
2006-05-17 13:00:00,9.99,10.05,9.97,10.0,458700.0,9.99,10.05,9.97,10.0,458700.0
2006-05-17 13:30:00,10.01,10.05,10.0,10.04,488700.0,10.01,10.05,10.0,10.04,488700.0
2006-05-17 14:00:00,10.03,10.04,10.0,10.03,327200.0,10.03,10.04,10.0,10.03,327200.0
2006-05-17 14:30:00,10.03,10.03,9.99,10.01,346200.0,10.03,10.03,9.99,10.01,346200.0
2006-05-17 15:00:00,10.01,10.05,10.0,10.02,408500.0,10.01,10.05,10.0,10.02,408500.0
2006-05-17 15:30:00,10.01,10.07,10.0,10.02,652600.0,10.01,10.07,10.0,10.02,652600.0
2006-05-18 09:30:00,10.07,10.16,10.03,10.11,403000.0,10.07,10.16,10.03,10.11,403000.0
2006-05-18 10:00:00,10.1,10.13,10.08,10.12,501600.0,10.1,10.13,10.08,10.12,501600.0
2006-05-18 10:30:00,10.13,10.73,10.11,10.64,2448400.0,10.13,10.73,10.11,10.64,2448400.0
2006-05-18 11:00:00,10.65,10.98,10.46,10.98,1770000.0,10.65,10.98,10.46,10.98,1770000.0
2006-05-18 11:30:00,10.98,11.2,10.83,10.94,2060400.0,10.98,11.2,10.83,10.94,2060400.0
2006-05-18 12:00:00,10.93,10.95,10.61,10.67,696900.0,10.93,10.95,10.61,10.67,696900.0
2006-05-18 12:30:00,10.67,10.75,10.65,10.68,293200.0,10.67,10.75,10.65,10.68,293200.0
2006-05-18 13:00:00,10.68,10.77,10.57,10.73,446100.0,10.68,10.77,10.57,10.73,446100.0
2006-05-18 13:30:00,10.73,10.8,10.65,10.73,294900.0,10.73,10.8,10.65,10.73,294900.0
2006-05-18 14:00:00,10.72,10.75,10.5,10.54,370300.0,10.72,10.75,10.5,10.54,370300.0
2006-05-18 14:30:00,10.54,10.64,10.51,10.6,359700.0,10.54,10.64,10.51,10.6,359700.0
2006-05-18 15:00:00,10.6,10.71,10.52,10.6,422600.0,10.6,10.71,10.52,10.6,422600.0
2006-05-18 15:30:00,10.59,10.63,10.4,10.51,708200.0,10.59,10.63,10.4,10.51,708200.0
2006-05-19 09:30:00,10.71,10.75,10.6,10.63,457000.0,10.71,10.75,10.6,10.63,457000.0
2006-05-19 10:00:00,10.64,10.68,10.6,10.6,200200.0,10.64,10.68,10.6,10.6,200200.0
2006-05-19 10:30:00,10.6,10.74,10.6,10.63,357200.0,10.6,10.74,10.6,10.63,357200.0
2006-05-19 11:00:00,10.64,10.71,10.61,10.69,296500.0,10.64,10.71,10.61,10.69,296500.0
2006-05-19 11:30:00,10.69,10.7,10.62,10.66,143900.0,10.69,10.7,10.62,10.66,143900.0
2006-05-19 12:00:00,10.66,10.71,10.63,10.65,176700.0,10.66,10.71,10.63,10.65,176700.0
2006-05-19 12:30:00,10.65,10.65,10.46,10.47,211000.0,10.65,10.65,10.46,10.47,211000.0
2006-05-19 13:00:00,10.47,10.59,10.47,10.55,130800.0,10.47,10.59,10.47,10.55,130800.0
2006-05-19 13:30:00,10.55,10.56,10.52,10.55,68100.0,10.55,10.56,10.52,10.55,68100.0
2006-05-19 14:00:00,10.55,10.56,10.54,10.55,95900.0,10.55,10.56,10.54,10.55,95900.0
2006-05-19 14:30:00,10.56,10.65,10.55,10.57,145300.0,10.56,10.65,10.55,10.57,145300.0
2006-05-19 15:00:00,10.57,10.71,10.55,10.7,351800.0,10.57,10.71,10.55,10.7,351800.0
2006-05-19 15:30:00,10.71,10.72,10.61,10.7,419600.0,10.71,10.72,10.61,10.7,419600.0
2006-05-22 09:30:00,10.54,10.95,10.5,10.87,521500.0,10.54,10.95,10.5,10.87,521500.0
2006-05-22 10:00:00,10.86,10.9,10.7,10.75,366300.0,10.86,10.9,10.7,10.75,366300.0
2006-05-22 10:30:00,10.74,10.89,10.73,10.87,251700.0,10.74,10.89,10.73,10.87,251700.0
2006-05-22 11:00:00,10.86,10.87,10.79,10.84,298700.0,10.86,10.87,10.79,10.84,298700.0
2006-05-22 11:30:00,10.84,10.93,10.7,10.76,299100.0,10.84,10.93,10.7,10.76,299100.0
2006-05-22 12:00:00,10.76,10.89,10.76,10.84,223500.0,10.76,10.89,10.76,10.84,223500.0
2006-05-22 12:30:00,10.84,10.87,10.78,10.8,132900.0,10.84,10.87,10.78,10.8,132900.0
2006-05-22 13:00:00,10.81,10.9,10.81,10.9,110400.0,10.81,10.9,10.81,10.9,110400.0
2006-05-22 13:30:00,10.89,10.9,10.83,10.87,130000.0,10.89,10.9,10.83,10.87,130000.0
2006-05-22 14:00:00,10.87,10.98,10.81,10.95,373000.0,10.87,10.98,10.81,10.95,373000.0
2006-05-22 14:30:00,10.96,10.96,10.86,10.88,231500.0,10.96,10.96,10.86,10.88,231500.0
2006-05-22 15:00:00,10.88,11.0,10.86,10.97,355000.0,10.88,11.0,10.86,10.97,355000.0
2006-05-22 15:30:00,10.98,10.98,10.81,10.83,608200.0,10.98,10.98,10.81,10.83,608200.0
2006-05-23 09:30:00,10.98,10.98,10.41,10.47,450900.0,10.98,10.98,10.41,10.47,450900.0
2006-05-23 10:00:00,10.47,10.55,10.42,10.46,578900.0,10.47,10.55,10.42,10.46,578900.0
2006-05-23 10:30:00,10.46,10.5,10.34,10.37,321200.0,10.46,10.5,10.34,10.37,321200.0
2006-05-23 11:00:00,10.38,10.48,10.37,10.39,271800.0,10.38,10.48,10.37,10.39,271800.0
2006-05-23 11:30:00,10.4,10.51,10.39,10.49,247200.0,10.4,10.51,10.39,10.49,247200.0
2006-05-23 12:00:00,10.49,10.59,10.47,10.48,129400.0,10.49,10.59,10.47,10.48,129400.0
2006-05-23 12:30:00,10.49,10.49,10.41,10.45,101400.0,10.49,10.49,10.41,10.45,101400.0
2006-05-23 13:00:00,10.44,10.48,10.4,10.42,110300.0,10.44,10.48,10.4,10.42,110300.0
2006-05-23 13:30:00,10.41,10.44,10.4,10.41,174600.0,10.41,10.44,10.4,10.41,174600.0
2006-05-23 14:00:00,10.4,10.44,10.4,10.43,94700.0,10.4,10.44,10.4,10.43,94700.0
2006-05-23 14:30:00,10.43,10.44,10.32,10.37,231500.0,10.43,10.44,10.32,10.37,231500.0
2006-05-23 15:00:00,10.36,10.38,10.31,10.36,255200.0,10.36,10.38,10.31,10.36,255200.0
2006-05-23 15:30:00,10.36,10.39,10.25,10.37,514400.0,10.36,10.39,10.25,10.37,514400.0
2006-05-24 09:30:00,10.41,10.49,10.17,10.39,243900.0,10.41,10.49,10.17,10.39,243900.0
2006-05-24 10:00:00,10.38,10.41,10.3,10.41,157200.0,10.38,10.41,10.3,10.41,157200.0
2006-05-24 10:30:00,10.41,10.49,10.34,10.35,144700.0,10.41,10.49,10.34,10.35,144700.0
2006-05-24 11:00:00,10.35,10.35,10.25,10.27,108200.0,10.35,10.35,10.25,10.27,108200.0
2006-05-24 11:30:00,10.26,10.26,10.19,10.22,144100.0,10.26,10.26,10.19,10.22,144100.0
2006-05-24 12:00:00,10.22,10.23,10.12,10.14,243600.0,10.22,10.23,10.12,10.14,243600.0
2006-05-24 12:30:00,10.14,10.15,10.1,10.11,222300.0,10.14,10.15,10.1,10.11,222300.0
2006-05-24 13:00:00,10.11,10.11,10.07,10.07,145200.0,10.11,10.11,10.07,10.07,145200.0
2006-05-24 13:30:00,10.08,10.26,10.01,10.16,385000.0,10.08,10.26,10.01,10.16,385000.0
2006-05-24 14:00:00,10.16,10.17,10.04,10.08,188500.0,10.16,10.17,10.04,10.08,188500.0
2006-05-24 14:30:00,10.07,10.25,10.07,10.24,170400.0,10.07,10.25,10.07,10.24,170400.0
2006-05-24 15:00:00,10.24,10.25,10.16,10.17,109400.0,10.24,10.25,10.16,10.17,109400.0
2006-05-24 15:30:00,10.16,10.17,10.08,10.1,391700.0,10.16,10.17,10.08,10.1,391700.0
2006-05-25 09:30:00,10.29,10.29,10.07,10.15,212900.0,10.29,10.29,10.07,10.15,212900.0
2006-05-25 10:00:00,10.14,10.16,10.09,10.12,537700.0,10.14,10.16,10.09,10.12,537700.0
2006-05-25 10:30:00,10.12,10.15,10.07,10.11,351800.0,10.12,10.15,10.07,10.11,351800.0
2006-05-25 11:00:00,10.12,10.17,10.1,10.11,252300.0,10.12,10.17,10.1,10.11,252300.0
2006-05-25 11:30:00,10.11,10.15,10.11,10.13,193400.0,10.11,10.15,10.11,10.13,193400.0
2006-05-25 12:00:00,10.12,10.16,10.12,10.14,136400.0,10.12,10.16,10.12,10.14,136400.0
2006-05-25 12:30:00,10.17,10.27,10.12,10.23,407300.0,10.17,10.27,10.12,10.23,407300.0
2006-05-25 13:00:00,10.22,10.25,10.16,10.18,209200.0,10.22,10.25,10.16,10.18,209200.0
2006-05-25 13:30:00,10.18,10.23,10.16,10.18,223300.0,10.18,10.23,10.16,10.18,223300.0
2006-05-25 14:00:00,10.19,10.24,10.18,10.2,223300.0,10.19,10.24,10.18,10.2,223300.0
2006-05-25 14:30:00,10.2,10.23,10.2,10.2,112900.0,10.2,10.23,10.2,10.2,112900.0
2006-05-25 15:00:00,10.2,10.26,10.18,10.21,245000.0,10.2,10.26,10.18,10.21,245000.0
2006-05-25 15:30:00,10.22,10.23,10.16,10.23,456800.0,10.22,10.23,10.16,10.23,456800.0
2006-05-26 09:30:00,10.13,10.43,10.05,10.38,193900.0,10.13,10.43,10.05,10.38,193900.0
2006-05-26 10:00:00,10.38,10.42,10.27,10.32,187200.0,10.38,10.42,10.27,10.32,187200.0
2006-05-26 10:30:00,10.31,10.34,10.19,10.27,129100.0,10.31,10.34,10.19,10.27,129100.0
2006-05-26 11:00:00,10.27,10.29,10.22,10.28,93600.0,10.27,10.29,10.22,10.28,93600.0
2006-05-26 11:30:00,10.28,10.35,10.27,10.34,140700.0,10.28,10.35,10.27,10.34,140700.0
2006-05-26 12:00:00,10.35,10.35,10.31,10.32,62600.0,10.35,10.35,10.31,10.32,62600.0
2006-05-26 12:30:00,10.32,10.33,10.32,10.32,35800.0,10.32,10.33,10.32,10.32,35800.0
2006-05-26 13:00:00,10.33,10.33,10.28,10.29,100600.0,10.33,10.33,10.28,10.29,100600.0
2006-05-26 13:30:00,10.29,10.3,10.27,10.29,56000.0,10.29,10.3,10.27,10.29,56000.0
2006-05-26 14:00:00,10.3,10.32,10.29,10.31,65600.0,10.3,10.32,10.29,10.31,65600.0
2006-05-26 14:30:00,10.32,10.32,10.29,10.29,47100.0,10.32,10.32,10.29,10.29,47100.0
2006-05-26 15:00:00,10.29,10.31,10.28,10.3,141100.0,10.29,10.31,10.28,10.3,141100.0
2006-05-26 15:30:00,10.3,10.34,10.21,10.3,303600.0,10.3,10.34,10.21,10.3,303600.0
2006-05-30 09:30:00,10.55,10.85,10.4,10.4,818400.0,10.55,10.85,10.4,10.4,818400.0
2006-05-30 10:00:00,10.39,10.5,10.32,10.43,518400.0,10.39,10.5,10.32,10.43,518400.0
2006-05-30 10:30:00,10.42,10.43,10.33,10.34,272300.0,10.42,10.43,10.33,10.34,272300.0
2006-05-30 11:00:00,10.35,10.39,10.35,10.39,128600.0,10.35,10.39,10.35,10.39,128600.0
2006-05-30 11:30:00,10.39,10.41,10.36,10.36,64100.0,10.39,10.41,10.36,10.36,64100.0
2006-05-30 12:00:00,10.36,10.44,10.36,10.39,93200.0,10.36,10.44,10.36,10.39,93200.0
2006-05-30 12:30:00,10.39,10.46,10.38,10.42,94300.0,10.39,10.46,10.38,10.42,94300.0
2006-05-30 13:00:00,10.42,10.43,10.36,10.36,63500.0,10.42,10.43,10.36,10.36,63500.0
2006-05-30 13:30:00,10.36,10.37,10.3,10.35,293100.0,10.36,10.37,10.3,10.35,293100.0
2006-05-30 14:00:00,10.35,10.39,10.34,10.36,123100.0,10.35,10.39,10.34,10.36,123100.0
2006-05-30 14:30:00,10.37,10.38,10.23,10.25,221500.0,10.37,10.38,10.23,10.25,221500.0
2006-05-30 15:00:00,10.25,10.26,10.16,10.19,449800.0,10.25,10.26,10.16,10.19,449800.0
2006-05-30 15:30:00,10.19,10.26,10.17,10.26,514800.0,10.19,10.26,10.17,10.26,514800.0
2006-05-31 09:30:00,10.38,10.45,10.35,10.4,311600.0,10.38,10.45,10.35,10.4,311600.0
2006-05-31 10:00:00,10.4,10.43,10.23,10.27,345800.0,10.4,10.43,10.23,10.27,345800.0
2006-05-31 10:30:00,10.26,10.65,10.26,10.53,470000.0,10.26,10.65,10.26,10.53,470000.0
2006-05-31 11:00:00,10.53,10.56,10.46,10.56,268000.0,10.53,10.56,10.46,10.56,268000.0
2006-05-31 11:30:00,10.56,10.61,10.49,10.5,185400.0,10.56,10.61,10.49,10.5,185400.0
2006-05-31 12:00:00,10.5,10.51,10.44,10.48,120600.0,10.5,10.51,10.44,10.48,120600.0
2006-05-31 12:30:00,10.49,10.49,10.43,10.44,91400.0,10.49,10.49,10.43,10.44,91400.0
2006-05-31 13:00:00,10.44,10.47,10.4,10.44,114800.0,10.44,10.47,10.4,10.44,114800.0
2006-05-31 13:30:00,10.44,10.49,10.42,10.46,92600.0,10.44,10.49,10.42,10.46,92600.0
2006-05-31 14:00:00,10.46,10.49,10.3,10.39,205300.0,10.46,10.49,10.3,10.39,205300.0
2006-05-31 14:30:00,10.38,10.43,10.37,10.38,284000.0,10.38,10.43,10.37,10.38,284000.0
2006-05-31 15:00:00,10.38,10.4,10.31,10.34,240700.0,10.38,10.4,10.31,10.34,240700.0
2006-05-31 15:30:00,10.35,10.42,10.29,10.41,321300.0,10.35,10.42,10.29,10.41,321300.0
2006-06-01 09:30:00,10.5,10.79,10.45,10.62,489300.0,10.5,10.79,10.45,10.62,489300.0
2006-06-01 10:00:00,10.63,10.8,10.59,10.73,411600.0,10.63,10.8,10.59,10.73,411600.0
2006-06-01 10:30:00,10.74,10.77,10.66,10.69,374700.0,10.74,10.77,10.66,10.69,374700.0
2006-06-01 11:00:00,10.69,10.71,10.66,10.68,282800.0,10.69,10.71,10.66,10.68,282800.0
2006-06-01 11:30:00,10.68,10.84,10.68,10.8,422100.0,10.68,10.84,10.68,10.8,422100.0
2006-06-01 12:00:00,10.81,10.84,10.78,10.8,249400.0,10.81,10.84,10.78,10.8,249400.0
2006-06-01 12:30:00,10.79,10.82,10.79,10.81,162500.0,10.79,10.82,10.79,10.81,162500.0
2006-06-01 13:00:00,10.8,10.95,10.8,10.95,431500.0,10.8,10.95,10.8,10.95,431500.0
2006-06-01 13:30:00,10.94,10.95,10.78,10.87,349900.0,10.94,10.95,10.78,10.87,349900.0
2006-06-01 14:00:00,10.87,10.89,10.85,10.85,167700.0,10.87,10.89,10.85,10.85,167700.0
2006-06-01 14:30:00,10.85,10.87,10.85,10.86,237100.0,10.85,10.87,10.85,10.86,237100.0
2006-06-01 15:00:00,10.87,10.9,10.84,10.85,523900.0,10.87,10.9,10.84,10.85,523900.0
2006-06-01 15:30:00,10.84,11.0,10.76,10.98,1299900.0,10.84,11.0,10.76,10.98,1299900.0
2006-06-02 09:30:00,11.14,11.15,10.73,10.89,797700.0,11.14,11.15,10.73,10.89,797700.0
2006-06-02 10:00:00,10.87,10.9,10.79,10.82,318700.0,10.87,10.9,10.79,10.82,318700.0
2006-06-02 10:30:00,10.83,10.83,10.68,10.7,247200.0,10.83,10.83,10.68,10.7,247200.0
2006-06-02 11:00:00,10.7,10.7,10.58,10.67,521500.0,10.7,10.7,10.58,10.67,521500.0
2006-06-02 11:30:00,10.68,10.74,10.61,10.68,274300.0,10.68,10.74,10.61,10.68,274300.0
2006-06-02 12:00:00,10.69,10.75,10.66,10.71,153400.0,10.69,10.75,10.66,10.71,153400.0
2006-06-02 12:30:00,10.7,10.71,10.58,10.59,217900.0,10.7,10.71,10.58,10.59,217900.0
2006-06-02 13:00:00,10.58,10.6,10.55,10.59,123900.0,10.58,10.6,10.55,10.59,123900.0
2006-06-02 13:30:00,10.59,10.62,10.58,10.59,117900.0,10.59,10.62,10.58,10.59,117900.0
2006-06-02 14:00:00,10.58,10.72,10.58,10.7,274300.0,10.58,10.72,10.58,10.7,274300.0
2006-06-02 14:30:00,10.69,10.76,10.66,10.7,164000.0,10.69,10.76,10.66,10.7,164000.0
2006-06-02 15:00:00,10.69,10.7,10.65,10.69,66400.0,10.69,10.7,10.65,10.69,66400.0
2006-06-02 15:30:00,10.7,10.77,10.69,10.75,275000.0,10.7,10.77,10.69,10.75,275000.0
2006-06-05 09:30:00,11.12,11.17,10.85,10.98,1303800.0,11.12,11.17,10.85,10.98,1303800.0
2006-06-05 10:00:00,10.99,11.02,10.97,11.02,292900.0,10.99,11.02,10.97,11.02,292900.0
2006-06-05 10:30:00,11.02,11.05,10.98,11.05,221500.0,11.02,11.05,10.98,11.05,221500.0
2006-06-05 11:00:00,11.05,11.05,10.98,11.02,145900.0,11.05,11.05,10.98,11.02,145900.0
2006-06-05 11:30:00,11.03,11.03,10.99,10.99,136000.0,11.03,11.03,10.99,10.99,136000.0
2006-06-05 12:00:00,10.99,11.0,10.89,10.9,195100.0,10.99,11.0,10.89,10.9,195100.0
2006-06-05 12:30:00,10.89,10.91,10.87,10.88,83800.0,10.89,10.91,10.87,10.88,83800.0
2006-06-05 13:00:00,10.85,10.91,10.85,10.91,80200.0,10.85,10.91,10.85,10.91,80200.0
2006-06-05 13:30:00,10.9,10.96,10.9,10.93,104500.0,10.9,10.96,10.9,10.93,104500.0
2006-06-05 14:00:00,10.93,10.96,10.9,10.92,145300.0,10.93,10.96,10.9,10.92,145300.0
2006-06-05 14:30:00,10.91,10.91,10.86,10.89,201800.0,10.91,10.91,10.86,10.89,201800.0
2006-06-05 15:00:00,10.89,10.89,10.79,10.79,313100.0,10.89,10.89,10.79,10.79,313100.0
2006-06-05 15:30:00,10.79,10.85,10.73,10.78,467100.0,10.79,10.85,10.73,10.78,467100.0
2006-06-06 09:30:00,10.87,10.99,10.77,10.78,779300.0,10.87,10.99,10.77,10.78,779300.0
2006-06-06 10:00:00,10.78,10.79,10.46,10.61,580900.0,10.78,10.79,10.46,10.61,580900.0
2006-06-06 10:30:00,10.61,10.66,10.52,10.53,130500.0,10.61,10.66,10.52,10.53,130500.0
2006-06-06 11:00:00,10.52,10.54,10.47,10.47,295100.0,10.52,10.54,10.47,10.47,295100.0
2006-06-06 11:30:00,10.46,10.48,10.35,10.37,273600.0,10.46,10.48,10.35,10.37,273600.0
2006-06-06 12:00:00,10.38,10.43,10.31,10.39,239700.0,10.38,10.43,10.31,10.39,239700.0
2006-06-06 12:30:00,10.39,10.49,10.39,10.49,219100.0,10.39,10.49,10.39,10.49,219100.0
2006-06-06 13:00:00,10.49,10.54,10.45,10.51,139000.0,10.49,10.54,10.45,10.51,139000.0
2006-06-06 13:30:00,10.51,10.61,10.5,10.59,166700.0,10.51,10.61,10.5,10.59,166700.0
2006-06-06 14:00:00,10.6,10.7,10.59,10.68,153900.0,10.6,10.7,10.59,10.68,153900.0
2006-06-06 14:30:00,10.68,10.82,10.67,10.7,227300.0,10.68,10.82,10.67,10.7,227300.0
2006-06-06 15:00:00,10.7,10.84,10.69,10.79,140600.0,10.7,10.84,10.69,10.79,140600.0
2006-06-06 15:30:00,10.8,10.93,10.79,10.92,301500.0,10.8,10.93,10.79,10.92,301500.0
2006-06-07 09:30:00,10.91,10.96,10.85,10.91,193500.0,10.91,10.96,10.85,10.91,193500.0
2006-06-07 10:00:00,10.91,11.17,10.91,10.97,530100.0,10.91,11.17,10.91,10.97,530100.0
2006-06-07 10:30:00,10.98,11.08,10.98,11.07,231300.0,10.98,11.08,10.98,11.07,231300.0
2006-06-07 11:00:00,11.07,11.14,11.04,11.06,412100.0,11.07,11.14,11.04,11.06,412100.0
2006-06-07 11:30:00,11.06,11.1,10.97,11.01,277300.0,11.06,11.1,10.97,11.01,277300.0
2006-06-07 12:00:00,11.02,11.04,10.97,11.0,115400.0,11.02,11.04,10.97,11.0,115400.0
2006-06-07 12:30:00,11.0,11.0,10.81,10.84,217100.0,11.0,11.0,10.81,10.84,217100.0
2006-06-07 13:00:00,10.84,10.86,10.73,10.81,132900.0,10.84,10.86,10.73,10.81,132900.0
2006-06-07 13:30:00,10.82,10.88,10.75,10.81,157600.0,10.82,10.88,10.75,10.81,157600.0
2006-06-07 14:00:00,10.81,10.83,10.78,10.83,131600.0,10.81,10.83,10.78,10.83,131600.0
2006-06-07 14:30:00,10.82,10.84,10.78,10.82,91700.0,10.82,10.84,10.78,10.82,91700.0
2006-06-07 15:00:00,10.83,10.86,10.79,10.8,107800.0,10.83,10.86,10.79,10.8,107800.0
2006-06-07 15:30:00,10.79,10.83,10.72,10.73,268600.0,10.79,10.83,10.72,10.73,268600.0
2006-06-08 09:30:00,10.71,10.87,10.51,10.63,499500.0,10.71,10.87,10.51,10.63,499500.0
2006-06-08 10:00:00,10.63,10.65,10.56,10.57,288400.0,10.63,10.65,10.56,10.57,288400.0
2006-06-08 10:30:00,10.57,10.58,10.21,10.33,646600.0,10.57,10.58,10.21,10.33,646600.0
2006-06-08 11:00:00,10.33,10.4,10.25,10.28,426300.0,10.33,10.4,10.25,10.28,426300.0
2006-06-08 11:30:00,10.28,10.3,10.04,10.1,716400.0,10.28,10.3,10.04,10.1,716400.0
2006-06-08 12:00:00,10.1,10.36,10.05,10.21,695400.0,10.1,10.36,10.05,10.21,695400.0
2006-06-08 12:30:00,10.21,10.34,10.2,10.33,379000.0,10.21,10.34,10.2,10.33,379000.0
2006-06-08 13:00:00,10.33,10.38,10.25,10.28,219000.0,10.33,10.38,10.25,10.28,219000.0
2006-06-08 13:30:00,10.28,10.56,10.25,10.54,406800.0,10.28,10.56,10.25,10.54,406800.0
2006-06-08 14:00:00,10.55,10.66,10.51,10.6,496900.0,10.55,10.66,10.51,10.6,496900.0
2006-06-08 14:30:00,10.6,10.65,10.55,10.56,442300.0,10.6,10.65,10.55,10.56,442300.0
2006-06-08 15:00:00,10.56,10.74,10.55,10.6,436800.0,10.56,10.74,10.55,10.6,436800.0
2006-06-08 15:30:00,10.59,10.73,10.57,10.67,418200.0,10.59,10.73,10.57,10.67,418200.0
2006-06-09 09:30:00,10.66,10.77,10.61,10.77,221800.0,10.66,10.77,10.61,10.77,221800.0
2006-06-09 10:00:00,10.77,10.98,10.76,10.92,445300.0,10.77,10.98,10.76,10.92,445300.0
2006-06-09 10:30:00,10.93,11.0,10.91,10.96,279000.0,10.93,11.0,10.91,10.96,279000.0
2006-06-09 11:00:00,10.96,10.97,10.88,10.88,242400.0,10.96,10.97,10.88,10.88,242400.0
2006-06-09 11:30:00,10.88,10.92,10.79,10.85,373300.0,10.88,10.92,10.79,10.85,373300.0
2006-06-09 12:00:00,10.85,10.88,10.8,10.86,84800.0,10.85,10.88,10.8,10.86,84800.0
2006-06-09 12:30:00,10.85,10.86,10.84,10.84,106900.0,10.85,10.86,10.84,10.84,106900.0
2006-06-09 13:00:00,10.85,10.85,10.75,10.76,88300.0,10.85,10.85,10.75,10.76,88300.0
2006-06-09 13:30:00,10.75,10.82,10.75,10.8,64000.0,10.75,10.82,10.75,10.8,64000.0
2006-06-09 14:00:00,10.8,10.81,10.75,10.8,125200.0,10.8,10.81,10.75,10.8,125200.0
2006-06-09 14:30:00,10.8,10.86,10.8,10.84,73600.0,10.8,10.86,10.8,10.84,73600.0
2006-06-09 15:00:00,10.84,10.84,10.79,10.81,119300.0,10.84,10.84,10.79,10.81,119300.0
2006-06-09 15:30:00,10.81,10.83,10.74,10.77,332500.0,10.81,10.83,10.74,10.77,332500.0
2006-06-12 09:30:00,10.78,10.89,10.73,10.84,191600.0,10.78,10.89,10.73,10.84,191600.0
2006-06-12 10:00:00,10.84,10.94,10.84,10.89,148600.0,10.84,10.94,10.84,10.89,148600.0
2006-06-12 10:30:00,10.88,10.91,10.83,10.83,70800.0,10.88,10.91,10.83,10.83,70800.0
2006-06-12 11:00:00,10.83,10.84,10.63,10.65,154700.0,10.83,10.84,10.63,10.65,154700.0
2006-06-12 11:30:00,10.66,10.77,10.65,10.76,157400.0,10.66,10.77,10.65,10.76,157400.0
2006-06-12 12:00:00,10.75,10.8,10.7,10.7,177600.0,10.75,10.8,10.7,10.7,177600.0
2006-06-12 12:30:00,10.7,10.71,10.7,10.7,32200.0,10.7,10.71,10.7,10.7,32200.0
2006-06-12 13:00:00,10.7,10.73,10.66,10.66,77000.0,10.7,10.73,10.66,10.66,77000.0
2006-06-12 13:30:00,10.66,10.66,10.57,10.57,176500.0,10.66,10.66,10.57,10.57,176500.0
2006-06-12 14:00:00,10.57,10.58,10.32,10.42,377200.0,10.57,10.58,10.32,10.42,377200.0
2006-06-12 14:30:00,10.42,10.58,10.42,10.57,458700.0,10.42,10.58,10.42,10.57,458700.0
2006-06-12 15:00:00,10.58,10.61,10.55,10.59,581400.0,10.58,10.61,10.55,10.59,581400.0
2006-06-12 15:30:00,10.6,10.65,10.55,10.6,834200.0,10.6,10.65,10.55,10.6,834200.0
2006-06-13 09:30:00,10.6,10.9,10.48,10.79,430400.0,10.6,10.9,10.48,10.79,430400.0
2006-06-13 10:00:00,10.8,10.93,10.67,10.78,537700.0,10.8,10.93,10.67,10.78,537700.0
2006-06-13 10:30:00,10.77,10.78,10.65,10.73,106100.0,10.77,10.78,10.65,10.73,106100.0
2006-06-13 11:00:00,10.74,10.77,10.62,10.76,288000.0,10.74,10.77,10.62,10.76,288000.0
2006-06-13 11:30:00,10.76,10.86,10.72,10.8,220600.0,10.76,10.86,10.72,10.8,220600.0
2006-06-13 12:00:00,10.8,10.81,10.7,10.73,117400.0,10.8,10.81,10.7,10.73,117400.0
2006-06-13 12:30:00,10.74,10.74,10.64,10.65,343600.0,10.74,10.74,10.64,10.65,343600.0
2006-06-13 13:00:00,10.65,10.65,10.55,10.59,201100.0,10.65,10.65,10.55,10.59,201100.0
2006-06-13 13:30:00,10.59,10.6,10.5,10.56,281000.0,10.59,10.6,10.5,10.56,281000.0
2006-06-13 14:00:00,10.56,10.64,10.56,10.62,236500.0,10.56,10.64,10.56,10.62,236500.0
2006-06-13 14:30:00,10.63,10.71,10.55,10.57,418100.0,10.63,10.71,10.55,10.57,418100.0
2006-06-13 15:00:00,10.56,10.57,10.5,10.54,243100.0,10.56,10.57,10.5,10.54,243100.0
2006-06-13 15:30:00,10.54,10.68,10.51,10.55,623500.0,10.54,10.68,10.51,10.55,623500.0
2006-06-14 09:30:00,10.65,10.75,10.54,10.72,268900.0,10.65,10.75,10.54,10.72,268900.0
2006-06-14 10:00:00,10.72,10.84,10.7,10.75,289000.0,10.72,10.84,10.7,10.75,289000.0
2006-06-14 10:30:00,10.75,10.81,10.72,10.78,235800.0,10.75,10.81,10.72,10.78,235800.0
2006-06-14 11:00:00,10.79,10.8,10.75,10.76,227800.0,10.79,10.8,10.75,10.76,227800.0
2006-06-14 11:30:00,10.76,10.77,10.74,10.76,136100.0,10.76,10.77,10.74,10.76,136100.0
2006-06-14 12:00:00,10.77,10.79,10.76,10.78,131100.0,10.77,10.79,10.76,10.78,131100.0
2006-06-14 12:30:00,10.78,10.8,10.77,10.79,140000.0,10.78,10.8,10.77,10.79,140000.0
2006-06-14 13:00:00,10.8,10.81,10.75,10.77,316300.0,10.8,10.81,10.75,10.77,316300.0
2006-06-14 13:30:00,10.77,10.77,10.72,10.76,212200.0,10.77,10.77,10.72,10.76,212200.0
2006-06-14 14:00:00,10.76,10.77,10.75,10.76,203800.0,10.76,10.77,10.75,10.76,203800.0
2006-06-14 14:30:00,10.77,10.81,10.75,10.8,373100.0,10.77,10.81,10.75,10.8,373100.0
2006-06-14 15:00:00,10.8,10.81,10.8,10.8,155900.0,10.8,10.81,10.8,10.8,155900.0
2006-06-14 15:30:00,10.8,10.9,10.77,10.85,499400.0,10.8,10.9,10.77,10.85,499400.0
2006-06-15 09:30:00,10.99,11.29,10.98,11.17,1125000.0,10.99,11.29,10.98,11.17,1125000.0
2006-06-15 10:00:00,11.18,11.45,11.17,11.36,990500.0,11.18,11.45,11.17,11.36,990500.0
2006-06-15 10:30:00,11.36,11.4,11.25,11.27,494000.0,11.36,11.4,11.25,11.27,494000.0
2006-06-15 11:00:00,11.27,11.28,11.18,11.28,268300.0,11.27,11.28,11.18,11.28,268300.0
2006-06-15 11:30:00,11.27,11.28,11.14,11.25,442000.0,11.27,11.28,11.14,11.25,442000.0
2006-06-15 12:00:00,11.25,11.29,11.24,11.27,193300.0,11.25,11.29,11.24,11.27,193300.0
2006-06-15 12:30:00,11.26,11.39,11.21,11.37,275100.0,11.26,11.39,11.21,11.37,275100.0
2006-06-15 13:00:00,11.36,11.45,11.34,11.41,310100.0,11.36,11.45,11.34,11.41,310100.0
2006-06-15 13:30:00,11.4,11.43,11.3,11.39,188900.0,11.4,11.43,11.3,11.39,188900.0
2006-06-15 14:00:00,11.39,11.46,11.38,11.46,319100.0,11.39,11.46,11.38,11.46,319100.0
2006-06-15 14:30:00,11.45,11.5,11.44,11.45,363900.0,11.45,11.5,11.44,11.45,363900.0
2006-06-15 15:00:00,11.45,11.46,11.39,11.45,490900.0,11.45,11.46,11.39,11.45,490900.0
2006-06-15 15:30:00,11.45,11.56,11.43,11.49,898300.0,11.45,11.56,11.43,11.49,898300.0
2006-06-16 09:30:00,11.49,11.98,11.46,11.73,1599200.0,11.49,11.98,11.46,11.73,1599200.0
2006-06-16 10:00:00,11.72,11.85,11.68,11.73,662800.0,11.72,11.85,11.68,11.73,662800.0
2006-06-16 10:30:00,11.73,11.78,11.69,11.71,318100.0,11.73,11.78,11.69,11.71,318100.0
2006-06-16 11:00:00,11.72,11.82,11.71,11.8,284200.0,11.72,11.82,11.71,11.8,284200.0
2006-06-16 11:30:00,11.81,11.84,11.79,11.81,286700.0,11.81,11.84,11.79,11.81,286700.0
2006-06-16 12:00:00,11.82,11.83,11.8,11.81,180600.0,11.82,11.83,11.8,11.81,180600.0
2006-06-16 12:30:00,11.8,11.81,11.75,11.78,207200.0,11.8,11.81,11.75,11.78,207200.0
2006-06-16 13:00:00,11.77,11.81,11.75,11.76,190900.0,11.77,11.81,11.75,11.76,190900.0
2006-06-16 13:30:00,11.76,11.78,11.67,11.67,212600.0,11.76,11.78,11.67,11.67,212600.0
2006-06-16 14:00:00,11.67,11.68,11.59,11.64,294900.0,11.67,11.68,11.59,11.64,294900.0
2006-06-16 14:30:00,11.65,11.7,11.64,11.69,146800.0,11.65,11.7,11.64,11.69,146800.0
2006-06-16 15:00:00,11.69,11.73,11.53,11.54,396200.0,11.69,11.73,11.53,11.54,396200.0
2006-06-16 15:30:00,11.55,11.59,11.45,11.58,592300.0,11.55,11.59,11.45,11.58,592300.0
2006-06-19 09:30:00,11.6,11.61,11.42,11.52,442700.0,11.6,11.61,11.42,11.52,442700.0
2006-06-19 10:00:00,11.52,11.52,11.34,11.36,421400.0,11.52,11.52,11.34,11.36,421400.0
2006-06-19 10:30:00,11.35,11.5,11.29,11.49,502400.0,11.35,11.5,11.29,11.49,502400.0
2006-06-19 11:00:00,11.49,11.59,11.49,11.57,439500.0,11.49,11.59,11.49,11.57,439500.0
2006-06-19 11:30:00,11.57,11.61,11.5,11.57,348700.0,11.57,11.61,11.5,11.57,348700.0
2006-06-19 12:00:00,11.56,11.59,11.54,11.55,159400.0,11.56,11.59,11.54,11.55,159400.0
2006-06-19 12:30:00,11.55,11.64,11.52,11.64,373000.0,11.55,11.64,11.52,11.64,373000.0
2006-06-19 13:00:00,11.64,11.64,11.46,11.5,240500.0,11.64,11.64,11.46,11.5,240500.0
2006-06-19 13:30:00,11.49,11.49,11.4,11.46,174500.0,11.49,11.49,11.4,11.46,174500.0
2006-06-19 14:00:00,11.46,11.52,11.46,11.5,227300.0,11.46,11.52,11.46,11.5,227300.0
2006-06-19 14:30:00,11.5,11.51,11.46,11.49,287200.0,11.5,11.51,11.46,11.49,287200.0
2006-06-19 15:00:00,11.48,11.54,11.47,11.53,217400.0,11.48,11.54,11.47,11.53,217400.0
2006-06-19 15:30:00,11.54,11.6,11.52,11.52,502400.0,11.54,11.6,11.52,11.52,502400.0
2006-06-20 09:30:00,11.94,11.96,11.65,11.79,1247800.0,11.94,11.96,11.65,11.79,1247800.0
2006-06-20 10:00:00,11.78,11.93,11.76,11.88,1612400.0,11.78,11.93,11.76,11.88,1612400.0
2006-06-20 10:30:00,11.88,12.1,11.88,12.08,2166500.0,11.88,12.1,11.88,12.08,2166500.0
2006-06-20 11:00:00,12.07,12.24,12.0,12.22,1500300.0,12.07,12.24,12.0,12.22,1500300.0
2006-06-20 11:30:00,12.22,12.25,12.1,12.14,911800.0,12.22,12.25,12.1,12.14,911800.0
2006-06-20 12:00:00,12.14,12.15,12.02,12.02,825400.0,12.14,12.15,12.02,12.02,825400.0
2006-06-20 12:30:00,12.02,12.07,12.0,12.04,383100.0,12.02,12.07,12.0,12.04,383100.0
2006-06-20 13:00:00,12.04,12.16,12.02,12.15,496300.0,12.04,12.16,12.02,12.15,496300.0
2006-06-20 13:30:00,12.15,12.22,12.08,12.2,635400.0,12.15,12.22,12.08,12.2,635400.0
2006-06-20 14:00:00,12.19,12.26,12.18,12.24,790900.0,12.19,12.26,12.18,12.24,790900.0
2006-06-20 14:30:00,12.23,12.23,12.12,12.18,463800.0,12.23,12.23,12.12,12.18,463800.0
2006-06-20 15:00:00,12.18,12.25,12.16,12.19,467300.0,12.18,12.25,12.16,12.19,467300.0
2006-06-20 15:30:00,12.19,12.26,12.19,12.23,1036700.0,12.19,12.26,12.19,12.23,1036700.0
2006-06-21 09:30:00,12.3,12.42,12.19,12.4,1010800.0,12.3,12.42,12.19,12.4,1010800.0
2006-06-21 10:00:00,12.4,12.64,12.38,12.53,1386700.0,12.4,12.64,12.38,12.53,1386700.0
2006-06-21 10:30:00,12.52,13.36,12.29,12.4,1226800.0,12.52,13.36,12.29,12.4,1226800.0
2006-06-21 11:00:00,12.39,12.52,12.39,12.46,538900.0,12.39,12.52,12.39,12.46,538900.0
2006-06-21 11:30:00,12.46,12.5,12.4,12.44,307400.0,12.46,12.5,12.4,12.44,307400.0
2006-06-21 12:00:00,12.43,12.46,12.4,12.46,464100.0,12.43,12.46,12.4,12.46,464100.0
2006-06-21 12:30:00,12.46,12.56,12.46,12.56,244600.0,12.46,12.56,12.46,12.56,244600.0
2006-06-21 13:00:00,12.56,12.56,12.5,12.53,347000.0,12.56,12.56,12.5,12.53,347000.0
2006-06-21 13:30:00,12.53,12.56,12.46,12.52,307100.0,12.53,12.56,12.46,12.52,307100.0
2006-06-21 14:00:00,12.52,12.55,12.44,12.44,284600.0,12.52,12.55,12.44,12.44,284600.0
2006-06-21 14:30:00,12.44,12.44,12.35,12.36,362300.0,12.44,12.44,12.35,12.36,362300.0
2006-06-21 15:00:00,12.36,12.42,12.35,12.41,166200.0,12.36,12.42,12.35,12.41,166200.0
2006-06-21 15:30:00,12.41,12.5,12.36,12.42,492600.0,12.41,12.5,12.36,12.42,492600.0
2006-06-22 09:30:00,12.47,12.47,12.26,12.39,272000.0,12.47,12.47,12.26,12.39,272000.0
2006-06-22 10:00:00,12.39,12.39,12.24,12.27,196000.0,12.39,12.39,12.24,12.27,196000.0
2006-06-22 10:30:00,12.28,12.37,12.22,12.33,361000.0,12.28,12.37,12.22,12.33,361000.0
2006-06-22 11:00:00,12.33,12.4,12.29,12.4,232600.0,12.33,12.4,12.29,12.4,232600.0
2006-06-22 11:30:00,12.4,12.55,12.39,12.54,270600.0,12.4,12.55,12.39,12.54,270600.0
2006-06-22 12:00:00,12.54,12.55,12.45,12.46,368800.0,12.54,12.55,12.45,12.46,368800.0
2006-06-22 12:30:00,12.47,12.48,12.39,12.44,256200.0,12.47,12.48,12.39,12.44,256200.0
2006-06-22 13:00:00,12.44,12.5,12.42,12.5,163200.0,12.44,12.5,12.42,12.5,163200.0
2006-06-22 13:30:00,12.5,12.51,12.4,12.48,187200.0,12.5,12.51,12.4,12.48,187200.0
2006-06-22 14:00:00,12.48,12.51,12.4,12.41,417200.0,12.48,12.51,12.4,12.41,417200.0
2006-06-22 14:30:00,12.42,12.47,12.37,12.45,187900.0,12.42,12.47,12.37,12.45,187900.0
2006-06-22 15:00:00,12.44,12.45,12.36,12.41,224800.0,12.44,12.45,12.36,12.41,224800.0
2006-06-22 15:30:00,12.4,12.5,12.39,12.43,359900.0,12.4,12.5,12.39,12.43,359900.0
2006-06-23 09:30:00,12.31,12.54,12.31,12.5,340600.0,12.31,12.54,12.31,12.5,340600.0
2006-06-23 10:00:00,12.5,12.88,12.5,12.8,596900.0,12.5,12.88,12.5,12.8,596900.0
2006-06-23 10:30:00,12.8,12.84,12.68,12.8,345800.0,12.8,12.84,12.68,12.8,345800.0
2006-06-23 11:00:00,12.8,12.87,12.79,12.85,549100.0,12.8,12.87,12.79,12.85,549100.0
2006-06-23 11:30:00,12.84,12.87,12.73,12.73,337100.0,12.84,12.87,12.73,12.73,337100.0
2006-06-23 12:00:00,12.73,12.81,12.73,12.79,237200.0,12.73,12.81,12.73,12.79,237200.0
2006-06-23 12:30:00,12.79,12.81,12.77,12.77,115500.0,12.79,12.81,12.77,12.77,115500.0
2006-06-23 13:00:00,12.77,12.81,12.69,12.7,241700.0,12.77,12.81,12.69,12.7,241700.0
2006-06-23 13:30:00,12.69,12.75,12.65,12.67,346200.0,12.69,12.75,12.65,12.67,346200.0
2006-06-23 14:00:00,12.67,12.81,12.63,12.81,264100.0,12.67,12.81,12.63,12.81,264100.0
2006-06-23 14:30:00,12.81,12.81,12.73,12.73,117700.0,12.81,12.81,12.73,12.73,117700.0
2006-06-23 15:00:00,12.73,12.81,12.66,12.78,356500.0,12.73,12.81,12.66,12.78,356500.0
2006-06-23 15:30:00,12.78,12.81,12.68,12.7,544100.0,12.78,12.81,12.68,12.7,544100.0
2006-06-26 09:30:00,12.72,12.85,12.69,12.78,370200.0,12.72,12.85,12.69,12.78,370200.0
2006-06-26 10:00:00,12.78,12.79,12.58,12.6,279000.0,12.78,12.79,12.58,12.6,279000.0
2006-06-26 10:30:00,12.6,12.69,12.59,12.67,176000.0,12.6,12.69,12.59,12.67,176000.0
2006-06-26 11:00:00,12.67,12.74,12.64,12.66,142900.0,12.67,12.74,12.64,12.66,142900.0
2006-06-26 11:30:00,12.66,12.69,12.62,12.65,83000.0,12.66,12.69,12.62,12.65,83000.0
2006-06-26 12:00:00,12.65,12.67,12.45,12.5,207100.0,12.65,12.67,12.45,12.5,207100.0
2006-06-26 12:30:00,12.51,12.57,12.48,12.57,61000.0,12.51,12.57,12.48,12.57,61000.0
2006-06-26 13:00:00,12.57,12.7,12.57,12.69,146300.0,12.57,12.7,12.57,12.69,146300.0
2006-06-26 13:30:00,12.69,12.7,12.65,12.68,71700.0,12.69,12.7,12.65,12.68,71700.0
2006-06-26 14:00:00,12.68,12.74,12.67,12.7,161700.0,12.68,12.74,12.67,12.7,161700.0
2006-06-26 14:30:00,12.69,12.82,12.68,12.81,244800.0,12.69,12.82,12.68,12.81,244800.0
2006-06-26 15:00:00,12.81,12.82,12.79,12.82,213200.0,12.81,12.82,12.79,12.82,213200.0
2006-06-26 15:30:00,12.81,12.85,12.73,12.85,456700.0,12.81,12.85,12.73,12.85,456700.0
2006-06-27 09:30:00,12.8,12.89,12.7,12.85,526000.0,12.8,12.89,12.7,12.85,526000.0
2006-06-27 10:00:00,12.86,12.92,12.78,12.81,309400.0,12.86,12.92,12.78,12.81,309400.0
2006-06-27 10:30:00,12.8,12.85,12.74,12.75,582800.0,12.8,12.85,12.74,12.75,582800.0
2006-06-27 11:00:00,12.76,12.78,12.64,12.68,264600.0,12.76,12.78,12.64,12.68,264600.0
2006-06-27 11:30:00,12.67,12.71,12.54,12.58,310900.0,12.67,12.71,12.54,12.58,310900.0
2006-06-27 12:00:00,12.58,12.6,12.56,12.58,140400.0,12.58,12.6,12.56,12.58,140400.0
2006-06-27 12:30:00,12.59,12.59,12.45,12.48,365500.0,12.59,12.59,12.45,12.48,365500.0
2006-06-27 13:00:00,12.49,12.67,12.48,12.66,175600.0,12.49,12.67,12.48,12.66,175600.0
2006-06-27 13:30:00,12.65,12.67,12.63,12.65,191700.0,12.65,12.67,12.63,12.65,191700.0
2006-06-27 14:00:00,12.64,12.67,12.61,12.64,239000.0,12.64,12.67,12.61,12.64,239000.0
2006-06-27 14:30:00,12.64,12.65,12.56,12.58,119300.0,12.64,12.65,12.56,12.58,119300.0
2006-06-27 15:00:00,12.58,12.62,12.57,12.58,141500.0,12.58,12.62,12.57,12.58,141500.0
2006-06-27 15:30:00,12.58,12.6,12.42,12.42,938800.0,12.58,12.6,12.42,12.42,938800.0
2006-06-28 09:30:00,12.4,12.46,12.04,12.15,647200.0,12.4,12.46,12.04,12.15,647200.0
2006-06-28 10:00:00,12.15,12.39,12.1,12.33,504900.0,12.15,12.39,12.1,12.33,504900.0
2006-06-28 10:30:00,12.33,12.33,12.07,12.12,443900.0,12.33,12.33,12.07,12.12,443900.0
2006-06-28 11:00:00,12.11,12.2,11.91,11.95,534500.0,12.11,12.2,11.91,11.95,534500.0
2006-06-28 11:30:00,11.96,12.03,11.95,11.98,232100.0,11.96,12.03,11.95,11.98,232100.0
2006-06-28 12:00:00,11.99,12.05,11.98,12.05,331100.0,11.99,12.05,11.98,12.05,331100.0
2006-06-28 12:30:00,12.04,12.05,11.98,11.99,121900.0,12.04,12.05,11.98,11.99,121900.0
2006-06-28 13:00:00,11.98,12.01,11.98,12.0,136100.0,11.98,12.01,11.98,12.0,136100.0
2006-06-28 13:30:00,11.99,12.0,11.92,11.95,245500.0,11.99,12.0,11.92,11.95,245500.0
2006-06-28 14:00:00,11.94,11.99,11.85,11.98,409600.0,11.94,11.99,11.85,11.98,409600.0
2006-06-28 14:30:00,11.98,12.1,11.98,12.04,269300.0,11.98,12.1,11.98,12.04,269300.0
2006-06-28 15:00:00,12.04,12.08,11.93,11.99,591000.0,12.04,12.08,11.93,11.99,591000.0
2006-06-28 15:30:00,11.99,12.03,11.93,11.98,808500.0,11.99,12.03,11.93,11.98,808500.0
2006-06-29 09:30:00,12.0,12.5,12.0,12.39,473800.0,12.0,12.5,12.0,12.39,473800.0
2006-06-29 10:00:00,12.4,12.42,12.2,12.2,216000.0,12.4,12.42,12.2,12.2,216000.0
2006-06-29 10:30:00,12.21,12.31,12.21,12.3,171700.0,12.21,12.31,12.21,12.3,171700.0
2006-06-29 11:00:00,12.3,12.31,12.28,12.3,194900.0,12.3,12.31,12.28,12.3,194900.0
2006-06-29 11:30:00,12.3,12.31,12.21,12.21,169500.0,12.3,12.31,12.21,12.21,169500.0
2006-06-29 12:00:00,12.21,12.37,12.2,12.29,307200.0,12.21,12.37,12.2,12.29,307200.0
2006-06-29 12:30:00,12.29,12.32,12.21,12.23,166000.0,12.29,12.32,12.21,12.23,166000.0
2006-06-29 13:00:00,12.23,12.26,12.21,12.26,100100.0,12.23,12.26,12.21,12.26,100100.0
2006-06-29 13:30:00,12.25,12.29,12.25,12.27,98500.0,12.25,12.29,12.25,12.27,98500.0
2006-06-29 14:00:00,12.28,12.41,12.2,12.31,362900.0,12.28,12.41,12.2,12.31,362900.0
2006-06-29 14:30:00,12.31,12.49,12.31,12.49,256000.0,12.31,12.49,12.31,12.49,256000.0
2006-06-29 15:00:00,12.49,12.6,12.34,12.48,398400.0,12.49,12.6,12.34,12.48,398400.0
2006-06-29 15:30:00,12.48,12.55,12.46,12.52,622400.0,12.48,12.55,12.46,12.52,622400.0
2006-06-30 09:30:00,12.54,12.8,12.53,12.79,492100.0,12.54,12.8,12.53,12.79,492100.0
2006-06-30 10:00:00,12.79,12.79,12.64,12.65,281200.0,12.79,12.79,12.64,12.65,281200.0
2006-06-30 10:30:00,12.66,12.75,12.66,12.75,122100.0,12.66,12.75,12.66,12.75,122100.0
2006-06-30 11:00:00,12.75,12.75,12.71,12.73,123400.0,12.75,12.75,12.71,12.73,123400.0
2006-06-30 11:30:00,12.74,12.78,12.72,12.78,132500.0,12.74,12.78,12.72,12.78,132500.0
2006-06-30 12:00:00,12.79,12.85,12.77,12.81,196300.0,12.79,12.85,12.77,12.81,196300.0
2006-06-30 12:30:00,12.82,12.85,12.79,12.81,130500.0,12.82,12.85,12.79,12.81,130500.0
2006-06-30 13:00:00,12.82,12.85,12.82,12.84,85800.0,12.82,12.85,12.82,12.84,85800.0
2006-06-30 13:30:00,12.83,12.88,12.83,12.86,108200.0,12.83,12.88,12.83,12.86,108200.0
2006-06-30 14:00:00,12.86,12.88,12.71,12.75,228200.0,12.86,12.88,12.71,12.75,228200.0
2006-06-30 14:30:00,12.75,12.79,12.74,12.78,148000.0,12.75,12.79,12.74,12.78,148000.0
2006-06-30 15:00:00,12.77,12.8,12.71,12.75,263500.0,12.77,12.8,12.71,12.75,263500.0
2006-06-30 15:30:00,12.74,12.79,12.41,12.59,1251100.0,12.74,12.79,12.41,12.59,1251100.0
2006-07-03 09:30:00,12.3,12.5,12.25,12.3,330600.0,12.3,12.5,12.25,12.3,330600.0
2006-07-03 10:00:00,12.3,12.49,12.27,12.33,241300.0,12.3,12.49,12.27,12.33,241300.0
2006-07-03 10:30:00,12.33,12.35,12.29,12.31,129300.0,12.33,12.35,12.29,12.31,129300.0
2006-07-03 11:00:00,12.31,12.31,12.19,12.21,150100.0,12.31,12.31,12.19,12.21,150100.0
2006-07-03 11:30:00,12.22,12.3,12.22,12.25,171000.0,12.22,12.3,12.22,12.25,171000.0
2006-07-03 12:00:00,12.24,12.25,12.12,12.16,302000.0,12.24,12.25,12.12,12.16,302000.0
2006-07-03 12:30:00,12.17,12.36,12.13,12.33,318700.0,12.17,12.36,12.13,12.33,318700.0
2006-07-05 09:30:00,12.17,12.31,12.15,12.17,565400.0,12.17,12.31,12.15,12.17,565400.0
2006-07-05 10:00:00,12.17,12.18,11.91,11.92,436400.0,12.17,12.18,11.91,11.92,436400.0
2006-07-05 10:30:00,11.91,12.0,11.9,11.96,399200.0,11.91,12.0,11.9,11.96,399200.0
2006-07-05 11:00:00,11.96,12.05,11.94,12.02,176600.0,11.96,12.05,11.94,12.02,176600.0
2006-07-05 11:30:00,12.03,12.19,12.01,12.17,331500.0,12.03,12.19,12.01,12.17,331500.0
2006-07-05 12:00:00,12.18,12.18,12.01,12.06,196500.0,12.18,12.18,12.01,12.06,196500.0
2006-07-05 12:30:00,12.06,12.07,12.02,12.06,101300.0,12.06,12.07,12.02,12.06,101300.0
2006-07-05 13:00:00,12.06,12.13,12.05,12.12,134800.0,12.06,12.13,12.05,12.12,134800.0
2006-07-05 13:30:00,12.12,12.13,12.08,12.1,141000.0,12.12,12.13,12.08,12.1,141000.0
2006-07-05 14:00:00,12.09,12.11,12.0,12.05,249300.0,12.09,12.11,12.0,12.05,249300.0
2006-07-05 14:30:00,12.05,12.15,12.01,12.04,238400.0,12.05,12.15,12.01,12.04,238400.0
2006-07-05 15:00:00,12.04,12.07,11.91,11.93,285200.0,12.04,12.07,11.91,11.93,285200.0
2006-07-05 15:30:00,11.92,12.09,11.9,11.94,660000.0,11.92,12.09,11.9,11.94,660000.0
2006-07-06 09:30:00,11.95,12.35,11.95,12.06,274800.0,11.95,12.35,11.95,12.06,274800.0
2006-07-06 10:00:00,12.05,12.23,12.01,12.18,223000.0,12.05,12.23,12.01,12.18,223000.0
2006-07-06 10:30:00,12.17,12.29,12.17,12.22,211700.0,12.17,12.29,12.17,12.22,211700.0
2006-07-06 11:00:00,12.21,12.26,12.19,12.23,92500.0,12.21,12.26,12.19,12.23,92500.0
2006-07-06 11:30:00,12.22,12.23,12.15,12.17,72600.0,12.22,12.23,12.15,12.17,72600.0
2006-07-06 12:00:00,12.17,12.19,12.07,12.08,167300.0,12.17,12.19,12.07,12.08,167300.0
2006-07-06 12:30:00,12.07,12.09,12.01,12.07,218300.0,12.07,12.09,12.01,12.07,218300.0
2006-07-06 13:00:00,12.07,12.15,12.06,12.09,254400.0,12.07,12.15,12.06,12.09,254400.0
2006-07-06 13:30:00,12.09,12.16,12.09,12.15,180200.0,12.09,12.16,12.09,12.15,180200.0
2006-07-06 14:00:00,12.14,12.15,12.08,12.12,141800.0,12.14,12.15,12.08,12.12,141800.0
2006-07-06 14:30:00,12.12,12.12,12.05,12.05,194900.0,12.12,12.12,12.05,12.05,194900.0
2006-07-06 15:00:00,12.05,12.08,12.01,12.03,145400.0,12.05,12.08,12.01,12.03,145400.0
2006-07-06 15:30:00,12.02,12.03,11.99,12.01,420800.0,12.02,12.03,11.99,12.01,420800.0
2006-07-07 09:30:00,12.01,12.02,11.71,11.93,371900.0,12.01,12.02,11.71,11.93,371900.0
2006-07-07 10:00:00,11.93,12.02,11.93,12.0,349300.0,11.93,12.02,11.93,12.0,349300.0
2006-07-07 10:30:00,12.0,12.07,11.95,12.05,287000.0,12.0,12.07,11.95,12.05,287000.0
2006-07-07 11:00:00,12.05,12.14,11.96,12.09,332000.0,12.05,12.14,11.96,12.09,332000.0
2006-07-07 11:30:00,12.09,12.29,12.09,12.28,411100.0,12.09,12.29,12.09,12.28,411100.0
2006-07-07 12:00:00,12.28,12.3,12.22,12.29,304200.0,12.28,12.3,12.22,12.29,304200.0
2006-07-07 12:30:00,12.3,12.33,12.29,12.3,217400.0,12.3,12.33,12.29,12.3,217400.0
2006-07-07 13:00:00,12.3,12.32,12.27,12.31,152000.0,12.3,12.32,12.27,12.31,152000.0
2006-07-07 13:30:00,12.31,12.35,12.27,12.33,251800.0,12.31,12.35,12.27,12.33,251800.0
2006-07-07 14:00:00,12.33,12.4,12.32,12.36,291200.0,12.33,12.4,12.32,12.36,291200.0
2006-07-07 14:30:00,12.36,12.4,12.11,12.17,338400.0,12.36,12.4,12.11,12.17,338400.0
2006-07-07 15:00:00,12.17,12.23,12.02,12.04,364700.0,12.17,12.23,12.02,12.04,364700.0
2006-07-07 15:30:00,12.04,12.18,12.0,12.11,763800.0,12.04,12.18,12.0,12.11,763800.0
2006-07-10 09:30:00,12.23,12.63,12.17,12.62,543100.0,12.23,12.63,12.17,12.62,543100.0
2006-07-10 10:00:00,12.61,12.65,12.26,12.33,650900.0,12.61,12.65,12.26,12.33,650900.0
2006-07-10 10:30:00,12.33,12.37,12.3,12.33,176500.0,12.33,12.37,12.3,12.33,176500.0
2006-07-10 11:00:00,12.33,12.36,12.3,12.31,232500.0,12.33,12.36,12.3,12.31,232500.0
2006-07-10 11:30:00,12.31,12.34,12.18,12.21,284700.0,12.31,12.34,12.18,12.21,284700.0
2006-07-10 12:00:00,12.21,12.22,12.15,12.19,328600.0,12.21,12.22,12.15,12.19,328600.0
2006-07-10 12:30:00,12.2,12.2,12.1,12.1,202100.0,12.2,12.2,12.1,12.1,202100.0
2006-07-10 13:00:00,12.11,12.24,12.05,12.18,328900.0,12.11,12.24,12.05,12.18,328900.0
2006-07-10 13:30:00,12.18,12.24,12.16,12.24,108200.0,12.18,12.24,12.16,12.24,108200.0
2006-07-10 14:00:00,12.23,12.24,12.13,12.15,96800.0,12.23,12.24,12.13,12.15,96800.0
2006-07-10 14:30:00,12.14,12.16,12.03,12.08,289600.0,12.14,12.16,12.03,12.08,289600.0
2006-07-10 15:00:00,12.07,12.11,12.0,12.1,281700.0,12.07,12.11,12.0,12.1,281700.0
2006-07-10 15:30:00,12.1,12.27,12.1,12.24,460700.0,12.1,12.27,12.1,12.24,460700.0
2006-07-11 09:30:00,12.12,12.12,11.8,11.89,533300.0,12.12,12.12,11.8,11.89,533300.0
2006-07-11 10:00:00,11.89,11.99,11.87,11.95,310700.0,11.89,11.99,11.87,11.95,310700.0
2006-07-11 10:30:00,11.94,11.94,11.89,11.91,179800.0,11.94,11.94,11.89,11.91,179800.0
2006-07-11 11:00:00,11.9,12.08,11.9,12.07,286000.0,11.9,12.08,11.9,12.07,286000.0
2006-07-11 11:30:00,12.08,12.08,11.95,11.98,136000.0,12.08,12.08,11.95,11.98,136000.0
2006-07-11 12:00:00,11.97,11.98,11.92,11.94,111300.0,11.97,11.98,11.92,11.94,111300.0
2006-07-11 12:30:00,11.92,11.94,11.85,11.91,226800.0,11.92,11.94,11.85,11.91,226800.0
2006-07-11 13:00:00,11.9,11.93,11.81,11.83,163300.0,11.9,11.93,11.81,11.83,163300.0
2006-07-11 13:30:00,11.82,11.83,11.75,11.78,350700.0,11.82,11.83,11.75,11.78,350700.0
2006-07-11 14:00:00,11.78,11.99,11.76,11.89,256600.0,11.78,11.99,11.76,11.89,256600.0
2006-07-11 14:30:00,11.88,11.9,11.81,11.84,177800.0,11.88,11.9,11.81,11.84,177800.0
2006-07-11 15:00:00,11.84,11.95,11.81,11.93,304900.0,11.84,11.95,11.81,11.93,304900.0
2006-07-11 15:30:00,11.94,12.09,11.9,11.98,478800.0,11.94,12.09,11.9,11.98,478800.0
2006-07-12 09:30:00,11.93,11.97,11.84,11.94,120800.0,11.93,11.97,11.84,11.94,120800.0
2006-07-12 10:00:00,11.93,12.04,11.84,12.02,265200.0,11.93,12.04,11.84,12.02,265200.0
2006-07-12 10:30:00,12.01,12.01,11.89,11.94,525900.0,12.01,12.01,11.89,11.94,525900.0
2006-07-12 11:00:00,11.93,11.95,11.84,11.87,308600.0,11.93,11.95,11.84,11.87,308600.0
2006-07-12 11:30:00,11.87,11.98,11.86,11.88,175300.0,11.87,11.98,11.86,11.88,175300.0
2006-07-12 12:00:00,11.89,11.98,11.85,11.87,317300.0,11.89,11.98,11.85,11.87,317300.0
2006-07-12 12:30:00,11.88,11.96,11.87,11.95,729100.0,11.88,11.96,11.87,11.95,729100.0
2006-07-12 13:00:00,11.95,11.95,11.89,11.9,80400.0,11.95,11.95,11.89,11.9,80400.0
2006-07-12 13:30:00,11.9,11.93,11.89,11.9,202900.0,11.9,11.93,11.89,11.9,202900.0
2006-07-12 14:00:00,11.9,11.91,11.87,11.9,190400.0,11.9,11.91,11.87,11.9,190400.0
2006-07-12 14:30:00,11.9,11.91,11.86,11.88,263900.0,11.9,11.91,11.86,11.88,263900.0
2006-07-12 15:00:00,11.87,12.0,11.86,11.96,270900.0,11.87,12.0,11.86,11.96,270900.0
2006-07-12 15:30:00,11.97,11.99,11.93,11.95,314100.0,11.97,11.99,11.93,11.95,314100.0
2006-07-13 09:30:00,11.9,11.92,11.57,11.58,436000.0,11.9,11.92,11.57,11.58,436000.0
2006-07-13 10:00:00,11.59,11.61,11.55,11.57,308200.0,11.59,11.61,11.55,11.57,308200.0
2006-07-13 10:30:00,11.57,11.68,11.56,11.57,390000.0,11.57,11.68,11.56,11.57,390000.0
2006-07-13 11:00:00,11.57,11.61,11.56,11.61,214200.0,11.57,11.61,11.56,11.61,214200.0
2006-07-13 11:30:00,11.6,11.66,11.59,11.6,105800.0,11.6,11.66,11.59,11.6,105800.0
2006-07-13 12:00:00,11.61,11.64,11.6,11.61,136800.0,11.61,11.64,11.6,11.61,136800.0
2006-07-13 12:30:00,11.62,11.62,11.57,11.58,174800.0,11.62,11.62,11.57,11.58,174800.0
2006-07-13 13:00:00,11.58,11.58,11.47,11.48,398100.0,11.58,11.58,11.47,11.48,398100.0
2006-07-13 13:30:00,11.47,11.48,11.19,11.22,899000.0,11.47,11.48,11.19,11.22,899000.0
2006-07-13 14:00:00,11.21,11.22,11.17,11.18,805600.0,11.21,11.22,11.17,11.18,805600.0
2006-07-13 14:30:00,11.18,11.19,10.98,11.0,670300.0,11.18,11.19,10.98,11.0,670300.0
2006-07-13 15:00:00,10.99,10.99,10.73,10.8,1245700.0,10.99,10.99,10.73,10.8,1245700.0
2006-07-13 15:30:00,10.8,10.83,10.51,10.71,2310800.0,10.8,10.83,10.51,10.71,2310800.0
2006-07-14 09:30:00,10.79,10.92,10.55,10.6,556900.0,10.79,10.92,10.55,10.6,556900.0
2006-07-14 10:00:00,10.58,10.85,10.58,10.79,471700.0,10.58,10.85,10.58,10.79,471700.0
2006-07-14 10:30:00,10.79,10.83,10.68,10.7,371000.0,10.79,10.83,10.68,10.7,371000.0
2006-07-14 11:00:00,10.71,10.71,10.35,10.4,601600.0,10.71,10.71,10.35,10.4,601600.0
2006-07-14 11:30:00,10.39,10.51,10.36,10.5,245700.0,10.39,10.51,10.36,10.5,245700.0
2006-07-14 12:00:00,10.5,10.52,10.42,10.5,249700.0,10.5,10.52,10.42,10.5,249700.0
2006-07-14 12:30:00,10.49,10.57,10.48,10.55,176800.0,10.49,10.57,10.48,10.55,176800.0
2006-07-14 13:00:00,10.54,10.54,10.45,10.52,239700.0,10.54,10.54,10.45,10.52,239700.0
2006-07-14 13:30:00,10.53,10.56,10.52,10.54,195000.0,10.53,10.56,10.52,10.54,195000.0
2006-07-14 14:00:00,10.54,10.55,10.48,10.48,292600.0,10.54,10.55,10.48,10.48,292600.0
2006-07-14 14:30:00,10.49,10.55,10.44,10.44,201500.0,10.49,10.55,10.44,10.44,201500.0
2006-07-14 15:00:00,10.44,10.74,10.43,10.58,693200.0,10.44,10.74,10.43,10.58,693200.0
2006-07-14 15:30:00,10.58,10.77,10.56,10.66,1106400.0,10.58,10.77,10.56,10.66,1106400.0
2006-07-17 09:30:00,10.7,11.17,10.65,10.95,503500.0,10.7,11.17,10.65,10.95,503500.0
2006-07-17 10:00:00,10.94,10.96,10.75,10.83,287900.0,10.94,10.96,10.75,10.83,287900.0
2006-07-17 10:30:00,10.83,10.97,10.76,10.95,376700.0,10.83,10.97,10.76,10.95,376700.0
2006-07-17 11:00:00,10.95,10.98,10.82,10.87,190100.0,10.95,10.98,10.82,10.87,190100.0
2006-07-17 11:30:00,10.87,10.96,10.84,10.9,140500.0,10.87,10.96,10.84,10.9,140500.0
2006-07-17 12:00:00,10.9,10.94,10.81,10.86,111700.0,10.9,10.94,10.81,10.86,111700.0
2006-07-17 12:30:00,10.86,10.89,10.81,10.86,69800.0,10.86,10.89,10.81,10.86,69800.0
2006-07-17 13:00:00,10.86,10.88,10.76,10.83,109600.0,10.86,10.88,10.76,10.83,109600.0
2006-07-17 13:30:00,10.85,10.87,10.8,10.87,78700.0,10.85,10.87,10.8,10.87,78700.0
2006-07-17 14:00:00,10.87,10.91,10.82,10.88,194400.0,10.87,10.91,10.82,10.88,194400.0
2006-07-17 14:30:00,10.88,10.95,10.86,10.9,181900.0,10.88,10.95,10.86,10.9,181900.0
2006-07-17 15:00:00,10.9,10.91,10.84,10.84,196000.0,10.9,10.91,10.84,10.84,196000.0
2006-07-17 15:30:00,10.84,11.0,10.83,10.97,680600.0,10.84,11.0,10.83,10.97,680600.0
2006-07-18 09:30:00,10.98,11.03,10.9,11.03,221700.0,10.98,11.03,10.9,11.03,221700.0
2006-07-18 10:00:00,11.03,11.05,10.95,10.96,182500.0,11.03,11.05,10.95,10.96,182500.0
2006-07-18 10:30:00,10.96,10.96,10.71,10.75,262400.0,10.96,10.96,10.71,10.75,262400.0
2006-07-18 11:00:00,10.74,10.74,10.61,10.67,275600.0,10.74,10.74,10.61,10.67,275600.0
2006-07-18 11:30:00,10.67,10.7,10.6,10.66,220300.0,10.67,10.7,10.6,10.66,220300.0
2006-07-18 12:00:00,10.66,10.75,10.66,10.74,290300.0,10.66,10.75,10.66,10.74,290300.0
2006-07-18 12:30:00,10.74,10.75,10.65,10.65,150900.0,10.74,10.75,10.65,10.65,150900.0
2006-07-18 13:00:00,10.65,10.66,10.43,10.51,349100.0,10.65,10.66,10.43,10.51,349100.0
2006-07-18 13:30:00,10.51,10.53,10.46,10.5,162400.0,10.51,10.53,10.46,10.5,162400.0
2006-07-18 14:00:00,10.5,10.58,10.47,10.58,368700.0,10.5,10.58,10.47,10.58,368700.0
2006-07-18 14:30:00,10.58,10.79,10.57,10.7,477600.0,10.58,10.79,10.57,10.7,477600.0
2006-07-18 15:00:00,10.71,10.74,10.62,10.72,398900.0,10.71,10.74,10.62,10.72,398900.0
2006-07-18 15:30:00,10.72,10.85,10.7,10.78,581400.0,10.72,10.85,10.7,10.78,581400.0
2006-07-19 09:30:00,10.87,11.55,10.85,11.37,1270800.0,10.87,11.55,10.85,11.37,1270800.0
2006-07-19 10:00:00,11.37,11.55,11.18,11.29,625000.0,11.37,11.55,11.18,11.29,625000.0
2006-07-19 10:30:00,11.27,11.4,11.22,11.38,502300.0,11.27,11.4,11.22,11.38,502300.0
2006-07-19 11:00:00,11.38,11.74,11.35,11.65,1049300.0,11.38,11.74,11.35,11.65,1049300.0
2006-07-19 11:30:00,11.65,11.66,11.26,11.28,1334700.0,11.65,11.66,11.26,11.28,1334700.0
2006-07-19 12:00:00,11.28,11.38,11.16,11.27,454600.0,11.28,11.38,11.16,11.27,454600.0
2006-07-19 12:30:00,11.27,11.32,11.18,11.27,273800.0,11.27,11.32,11.18,11.27,273800.0
2006-07-19 13:00:00,11.28,11.68,11.28,11.6,472100.0,11.28,11.68,11.28,11.6,472100.0
2006-07-19 13:30:00,11.6,11.9,11.59,11.87,951400.0,11.6,11.9,11.59,11.87,951400.0
2006-07-19 14:00:00,11.87,11.94,11.66,11.77,815600.0,11.87,11.94,11.66,11.77,815600.0
2006-07-19 14:30:00,11.77,11.88,11.75,11.8,619200.0,11.77,11.88,11.75,11.8,619200.0
2006-07-19 15:00:00,11.81,11.82,11.72,11.78,748600.0,11.81,11.82,11.72,11.78,748600.0
2006-07-19 15:30:00,11.77,11.8,11.6,11.8,897700.0,11.77,11.8,11.6,11.8,897700.0
2006-07-20 09:30:00,11.8,11.81,11.55,11.64,314400.0,11.8,11.81,11.55,11.64,314400.0
2006-07-20 10:00:00,11.64,11.64,11.5,11.64,327200.0,11.64,11.64,11.5,11.64,327200.0
2006-07-20 10:30:00,11.63,11.92,11.6,11.9,393900.0,11.63,11.92,11.6,11.9,393900.0
2006-07-20 11:00:00,11.91,11.91,11.61,11.73,445200.0,11.91,11.91,11.61,11.73,445200.0
2006-07-20 11:30:00,11.73,11.78,11.7,11.72,203100.0,11.73,11.78,11.7,11.72,203100.0
2006-07-20 12:00:00,11.72,11.85,11.72,11.75,260300.0,11.72,11.85,11.72,11.75,260300.0
2006-07-20 12:30:00,11.75,11.82,11.7,11.74,129400.0,11.75,11.82,11.7,11.74,129400.0
2006-07-20 13:00:00,11.75,11.82,11.7,11.7,90900.0,11.75,11.82,11.7,11.7,90900.0
2006-07-20 13:30:00,11.7,11.75,11.6,11.61,306700.0,11.7,11.75,11.6,11.61,306700.0
2006-07-20 14:00:00,11.61,11.71,11.61,11.64,255900.0,11.61,11.71,11.61,11.64,255900.0
2006-07-20 14:30:00,11.64,11.76,11.6,11.67,424300.0,11.64,11.76,11.6,11.67,424300.0
2006-07-20 15:00:00,11.68,11.7,11.54,11.6,595100.0,11.68,11.7,11.54,11.6,595100.0
2006-07-20 15:30:00,11.59,11.68,11.53,11.62,922300.0,11.59,11.68,11.53,11.62,922300.0
2006-07-21 09:30:00,11.49,11.58,11.02,11.11,596300.0,11.49,11.58,11.02,11.11,596300.0
2006-07-21 10:00:00,11.11,11.4,11.0,11.32,629400.0,11.11,11.4,11.0,11.32,629400.0
2006-07-21 10:30:00,11.32,11.52,11.21,11.39,525900.0,11.32,11.52,11.21,11.39,525900.0
2006-07-21 11:00:00,11.39,11.39,11.2,11.23,215100.0,11.39,11.39,11.2,11.23,215100.0
2006-07-21 11:30:00,11.24,11.33,11.16,11.32,261400.0,11.24,11.33,11.16,11.32,261400.0
2006-07-21 12:00:00,11.32,11.33,11.19,11.22,199500.0,11.32,11.33,11.19,11.22,199500.0
2006-07-21 12:30:00,11.23,11.25,11.2,11.23,213100.0,11.23,11.25,11.2,11.23,213100.0
2006-07-21 13:00:00,11.24,11.24,11.17,11.2,212800.0,11.24,11.24,11.17,11.2,212800.0
2006-07-21 13:30:00,11.2,11.28,11.18,11.21,239300.0,11.2,11.28,11.18,11.21,239300.0
2006-07-21 14:00:00,11.21,11.25,11.19,11.24,303700.0,11.21,11.25,11.19,11.24,303700.0
2006-07-21 14:30:00,11.24,11.33,11.21,11.32,275100.0,11.24,11.33,11.21,11.32,275100.0
2006-07-21 15:00:00,11.33,11.44,11.27,11.37,321300.0,11.33,11.44,11.27,11.37,321300.0
2006-07-21 15:30:00,11.37,11.46,11.25,11.3,475200.0,11.37,11.46,11.25,11.3,475200.0
2006-07-24 09:30:00,11.65,12.01,11.6,12.0,1214700.0,11.65,12.01,11.6,12.0,1214700.0
2006-07-24 10:00:00,12.0,12.15,11.95,12.03,728800.0,12.0,12.15,11.95,12.03,728800.0
2006-07-24 10:30:00,12.04,12.13,11.93,12.04,437300.0,12.04,12.13,11.93,12.04,437300.0
2006-07-24 11:00:00,12.06,12.1,11.96,12.09,415200.0,12.06,12.1,11.96,12.09,415200.0
2006-07-24 11:30:00,12.09,12.24,12.05,12.06,369200.0,12.09,12.24,12.05,12.06,369200.0
2006-07-24 12:00:00,12.06,12.1,12.01,12.06,279400.0,12.06,12.1,12.01,12.06,279400.0
2006-07-24 12:30:00,12.05,12.08,12.0,12.01,304500.0,12.05,12.08,12.0,12.01,304500.0
2006-07-24 13:00:00,12.01,12.09,12.0,12.06,229300.0,12.01,12.09,12.0,12.06,229300.0
2006-07-24 13:30:00,12.07,12.15,12.05,12.09,262800.0,12.07,12.15,12.05,12.09,262800.0
2006-07-24 14:00:00,12.08,12.14,12.08,12.14,176200.0,12.08,12.14,12.08,12.14,176200.0
2006-07-24 14:30:00,12.13,12.22,12.13,12.18,326600.0,12.13,12.22,12.13,12.18,326600.0
2006-07-24 15:00:00,12.18,12.23,12.05,12.15,368300.0,12.18,12.23,12.05,12.15,368300.0
2006-07-24 15:30:00,12.14,12.25,12.14,12.24,686800.0,12.14,12.25,12.14,12.24,686800.0
2006-07-25 09:30:00,11.82,12.18,11.5,11.74,1780800.0,11.82,12.18,11.5,11.74,1780800.0
2006-07-25 10:00:00,11.73,11.78,11.3,11.33,1234700.0,11.73,11.78,11.3,11.33,1234700.0
2006-07-25 10:30:00,11.32,11.52,11.22,11.51,959800.0,11.32,11.52,11.22,11.51,959800.0
2006-07-25 11:00:00,11.51,11.66,11.47,11.65,290900.0,11.51,11.66,11.47,11.65,290900.0
2006-07-25 11:30:00,11.65,11.73,11.5,11.54,269600.0,11.65,11.73,11.5,11.54,269600.0
2006-07-25 12:00:00,11.55,11.56,11.45,11.53,203000.0,11.55,11.56,11.45,11.53,203000.0
2006-07-25 12:30:00,11.53,11.63,11.52,11.6,106800.0,11.53,11.63,11.52,11.6,106800.0
2006-07-25 13:00:00,11.61,11.65,11.56,11.61,83400.0,11.61,11.65,11.56,11.61,83400.0
2006-07-25 13:30:00,11.62,11.65,11.46,11.51,86500.0,11.62,11.65,11.46,11.51,86500.0
2006-07-25 14:00:00,11.51,11.52,11.47,11.49,104100.0,11.51,11.52,11.47,11.49,104100.0
2006-07-25 14:30:00,11.49,11.67,11.42,11.6,257200.0,11.49,11.67,11.42,11.6,257200.0
2006-07-25 15:00:00,11.61,11.75,11.55,11.6,433400.0,11.61,11.75,11.55,11.6,433400.0
2006-07-25 15:30:00,11.6,11.61,11.4,11.46,528400.0,11.6,11.61,11.4,11.46,528400.0
2006-07-26 09:30:00,11.46,11.57,11.25,11.52,384600.0,11.46,11.57,11.25,11.52,384600.0
2006-07-26 10:00:00,11.51,11.52,11.29,11.31,314500.0,11.51,11.52,11.29,11.31,314500.0
2006-07-26 10:30:00,11.31,11.38,11.25,11.26,197700.0,11.31,11.38,11.25,11.26,197700.0
2006-07-26 11:00:00,11.26,11.33,11.23,11.3,191500.0,11.26,11.33,11.23,11.3,191500.0
2006-07-26 11:30:00,11.3,11.3,11.18,11.2,246600.0,11.3,11.3,11.18,11.2,246600.0
2006-07-26 12:00:00,11.2,11.3,11.18,11.23,397900.0,11.2,11.3,11.18,11.23,397900.0
2006-07-26 12:30:00,11.23,11.25,11.04,11.13,388000.0,11.23,11.25,11.04,11.13,388000.0
2006-07-26 13:00:00,11.12,11.15,11.08,11.13,141400.0,11.12,11.15,11.08,11.13,141400.0
2006-07-26 13:30:00,11.12,11.28,11.12,11.21,197300.0,11.12,11.28,11.12,11.21,197300.0
2006-07-26 14:00:00,11.21,11.27,11.15,11.18,297500.0,11.21,11.27,11.15,11.18,297500.0
2006-07-26 14:30:00,11.18,11.34,11.18,11.21,383800.0,11.18,11.34,11.18,11.21,383800.0
2006-07-26 15:00:00,11.21,11.3,11.2,11.3,293600.0,11.21,11.3,11.2,11.3,293600.0
2006-07-26 15:30:00,11.3,11.35,11.22,11.23,403300.0,11.3,11.35,11.22,11.23,403300.0
2006-07-27 09:30:00,11.24,11.4,11.06,11.1,391100.0,11.24,11.4,11.06,11.1,391100.0
2006-07-27 10:00:00,11.11,11.12,11.01,11.02,223500.0,11.11,11.12,11.01,11.02,223500.0
2006-07-27 10:30:00,11.03,11.1,11.0,11.07,292000.0,11.03,11.1,11.0,11.07,292000.0
2006-07-27 11:00:00,11.07,11.1,11.0,11.09,149700.0,11.07,11.1,11.0,11.09,149700.0
2006-07-27 11:30:00,11.09,11.09,11.04,11.06,145100.0,11.09,11.09,11.04,11.06,145100.0
2006-07-27 12:00:00,11.07,11.15,11.04,11.09,227200.0,11.07,11.15,11.04,11.09,227200.0
2006-07-27 12:30:00,11.09,11.1,11.06,11.06,85400.0,11.09,11.1,11.06,11.06,85400.0
2006-07-27 13:00:00,11.07,11.07,10.92,10.93,255400.0,11.07,11.07,10.92,10.93,255400.0
2006-07-27 13:30:00,10.93,10.95,10.82,10.84,354300.0,10.93,10.95,10.82,10.84,354300.0
2006-07-27 14:00:00,10.83,10.9,10.79,10.89,153300.0,10.83,10.9,10.79,10.89,153300.0
2006-07-27 14:30:00,10.9,11.02,10.87,10.97,238600.0,10.9,11.02,10.87,10.97,238600.0
2006-07-27 15:00:00,10.97,11.0,10.84,10.9,231700.0,10.97,11.0,10.84,10.9,231700.0
2006-07-27 15:30:00,10.9,10.92,10.78,10.82,546500.0,10.9,10.92,10.78,10.82,546500.0
2006-07-28 09:30:00,10.91,11.13,10.78,10.9,332400.0,10.91,11.13,10.78,10.9,332400.0
2006-07-28 10:00:00,10.9,10.95,10.76,10.84,220700.0,10.9,10.95,10.76,10.84,220700.0
2006-07-28 10:30:00,10.84,10.93,10.81,10.84,683700.0,10.84,10.93,10.81,10.84,683700.0
2006-07-28 11:00:00,10.84,11.0,10.81,10.95,990300.0,10.84,11.0,10.81,10.95,990300.0
2006-07-28 11:30:00,10.95,11.13,10.95,11.12,274200.0,10.95,11.13,10.95,11.12,274200.0
2006-07-28 12:00:00,11.12,11.13,11.02,11.06,150400.0,11.12,11.13,11.02,11.06,150400.0
2006-07-28 12:30:00,11.05,11.12,11.05,11.12,152100.0,11.05,11.12,11.05,11.12,152100.0
2006-07-28 13:00:00,11.12,11.15,11.11,11.13,133400.0,11.12,11.15,11.11,11.13,133400.0
2006-07-28 13:30:00,11.13,11.14,11.06,11.1,135400.0,11.13,11.14,11.06,11.1,135400.0
2006-07-28 14:00:00,11.1,11.19,11.09,11.12,262100.0,11.1,11.19,11.09,11.12,262100.0
2006-07-28 14:30:00,11.11,11.14,11.06,11.09,117000.0,11.11,11.14,11.06,11.09,117000.0
2006-07-28 15:00:00,11.1,11.19,11.09,11.18,287200.0,11.1,11.19,11.09,11.18,287200.0
2006-07-28 15:30:00,11.18,11.21,11.14,11.21,464600.0,11.18,11.21,11.14,11.21,464600.0
2006-07-31 09:30:00,11.26,11.26,10.82,10.85,431200.0,11.26,11.26,10.82,10.85,431200.0
2006-07-31 10:00:00,10.85,10.96,10.82,10.95,473700.0,10.85,10.96,10.82,10.95,473700.0
2006-07-31 10:30:00,10.94,10.96,10.9,10.91,289000.0,10.94,10.96,10.9,10.91,289000.0
2006-07-31 11:00:00,10.92,10.93,10.86,10.86,231600.0,10.92,10.93,10.86,10.86,231600.0
2006-07-31 11:30:00,10.86,10.9,10.81,10.83,235300.0,10.86,10.9,10.81,10.83,235300.0
2006-07-31 12:00:00,10.83,10.87,10.79,10.8,120900.0,10.83,10.87,10.79,10.8,120900.0
2006-07-31 12:30:00,10.79,10.81,10.71,10.71,215800.0,10.79,10.81,10.71,10.71,215800.0
2006-07-31 13:00:00,10.72,10.74,10.65,10.65,269900.0,10.72,10.74,10.65,10.65,269900.0
2006-07-31 13:30:00,10.66,10.78,10.65,10.72,209100.0,10.66,10.78,10.65,10.72,209100.0
2006-07-31 14:00:00,10.71,10.76,10.71,10.71,138500.0,10.71,10.76,10.71,10.71,138500.0
2006-07-31 14:30:00,10.71,10.72,10.63,10.67,281700.0,10.71,10.72,10.63,10.67,281700.0
2006-07-31 15:00:00,10.68,10.76,10.67,10.74,327800.0,10.68,10.76,10.67,10.74,327800.0
2006-07-31 15:30:00,10.73,10.75,10.63,10.69,507300.0,10.73,10.75,10.63,10.69,507300.0
2006-08-01 09:30:00,10.63,10.79,10.53,10.64,288000.0,10.63,10.79,10.53,10.64,288000.0
2006-08-01 10:00:00,10.64,10.64,10.42,10.51,334900.0,10.64,10.64,10.42,10.51,334900.0
2006-08-01 10:30:00,10.51,10.58,10.44,10.44,272600.0,10.51,10.58,10.44,10.44,272600.0
2006-08-01 11:00:00,10.44,10.49,10.43,10.49,198700.0,10.44,10.49,10.43,10.49,198700.0
2006-08-01 11:30:00,10.49,10.51,10.45,10.48,147000.0,10.49,10.51,10.45,10.48,147000.0
2006-08-01 12:00:00,10.48,10.49,10.44,10.48,86400.0,10.48,10.49,10.44,10.48,86400.0
2006-08-01 12:30:00,10.47,10.54,10.47,10.52,99600.0,10.47,10.54,10.47,10.52,99600.0
2006-08-01 13:00:00,10.52,10.53,10.49,10.49,113300.0,10.52,10.53,10.49,10.49,113300.0
2006-08-01 13:30:00,10.48,10.49,10.44,10.44,170700.0,10.48,10.49,10.44,10.44,170700.0
2006-08-01 14:00:00,10.44,10.45,10.4,10.41,169000.0,10.44,10.45,10.4,10.41,169000.0
2006-08-01 14:30:00,10.41,10.43,10.37,10.4,249700.0,10.41,10.43,10.37,10.4,249700.0
2006-08-01 15:00:00,10.39,10.42,10.36,10.38,188100.0,10.39,10.42,10.36,10.38,188100.0
2006-08-01 15:30:00,10.38,10.46,10.38,10.44,489300.0,10.38,10.46,10.38,10.44,489300.0
2006-08-02 09:30:00,10.52,10.6,10.48,10.51,299300.0,10.52,10.6,10.48,10.51,299300.0
2006-08-02 10:00:00,10.52,10.52,10.42,10.43,349800.0,10.52,10.52,10.42,10.43,349800.0
2006-08-02 10:30:00,10.43,10.43,10.34,10.35,191800.0,10.43,10.43,10.34,10.35,191800.0
2006-08-02 11:00:00,10.35,10.39,10.3,10.31,331700.0,10.35,10.39,10.3,10.31,331700.0
2006-08-02 11:30:00,10.32,10.41,10.31,10.38,319900.0,10.32,10.41,10.31,10.38,319900.0
2006-08-02 12:00:00,10.38,10.45,10.33,10.43,277700.0,10.38,10.45,10.33,10.43,277700.0
2006-08-02 12:30:00,10.43,10.45,10.33,10.4,350900.0,10.43,10.45,10.33,10.4,350900.0
2006-08-02 13:00:00,10.41,10.44,10.38,10.4,385800.0,10.41,10.44,10.38,10.4,385800.0
2006-08-02 13:30:00,10.4,10.44,10.4,10.43,161800.0,10.4,10.44,10.4,10.43,161800.0
2006-08-02 14:00:00,10.42,10.46,10.4,10.41,245700.0,10.42,10.46,10.4,10.41,245700.0
2006-08-02 14:30:00,10.4,10.41,10.38,10.4,101400.0,10.4,10.41,10.38,10.4,101400.0
2006-08-02 15:00:00,10.39,10.42,10.32,10.42,194000.0,10.39,10.42,10.32,10.42,194000.0
2006-08-02 15:30:00,10.41,10.46,10.4,10.42,323900.0,10.41,10.46,10.4,10.42,323900.0
2006-08-03 09:30:00,10.38,10.59,10.29,10.56,218300.0,10.38,10.59,10.29,10.56,218300.0
2006-08-03 10:00:00,10.56,10.79,10.51,10.7,414800.0,10.56,10.79,10.51,10.7,414800.0
2006-08-03 10:30:00,10.71,10.77,10.69,10.72,191500.0,10.71,10.77,10.69,10.72,191500.0
2006-08-03 11:00:00,10.72,10.86,10.68,10.72,210100.0,10.72,10.86,10.68,10.72,210100.0
2006-08-03 11:30:00,10.72,10.72,10.63,10.64,136700.0,10.72,10.72,10.63,10.64,136700.0
2006-08-03 12:00:00,10.64,10.66,10.62,10.65,336300.0,10.64,10.66,10.62,10.65,336300.0
2006-08-03 12:30:00,10.66,10.74,10.64,10.74,368500.0,10.66,10.74,10.64,10.74,368500.0
2006-08-03 13:00:00,10.75,10.86,10.74,10.84,139600.0,10.75,10.86,10.74,10.84,139600.0
2006-08-03 13:30:00,10.84,10.9,10.82,10.9,292600.0,10.84,10.9,10.82,10.9,292600.0
2006-08-03 14:00:00,10.9,10.92,10.83,10.86,187200.0,10.9,10.92,10.83,10.86,187200.0
2006-08-03 14:30:00,10.86,10.93,10.79,10.92,175900.0,10.86,10.93,10.79,10.92,175900.0
2006-08-03 15:00:00,10.91,10.94,10.85,10.89,180600.0,10.91,10.94,10.85,10.89,180600.0
2006-08-03 15:30:00,10.88,10.94,10.85,10.92,364000.0,10.88,10.94,10.85,10.92,364000.0
2006-08-04 09:30:00,11.11,11.23,10.99,11.07,481900.0,11.11,11.23,10.99,11.07,481900.0
2006-08-04 10:00:00,11.08,11.18,11.05,11.17,251900.0,11.08,11.18,11.05,11.17,251900.0
2006-08-04 10:30:00,11.18,11.22,11.07,11.1,269100.0,11.18,11.22,11.07,11.1,269100.0
2006-08-04 11:00:00,11.11,11.15,11.03,11.07,420800.0,11.11,11.15,11.03,11.07,420800.0
2006-08-04 11:30:00,11.07,11.13,10.94,10.95,699100.0,11.07,11.13,10.94,10.95,699100.0
2006-08-04 12:00:00,10.94,10.97,10.7,10.94,613800.0,10.94,10.97,10.7,10.94,613800.0
2006-08-04 12:30:00,10.95,10.95,10.82,10.84,145500.0,10.95,10.95,10.82,10.84,145500.0
2006-08-04 13:00:00,10.82,10.87,10.7,10.8,377200.0,10.82,10.87,10.7,10.8,377200.0
2006-08-04 13:30:00,10.81,10.91,10.77,10.82,140200.0,10.81,10.91,10.77,10.82,140200.0
2006-08-04 14:00:00,10.82,10.84,10.6,10.6,394700.0,10.82,10.84,10.6,10.6,394700.0
2006-08-04 14:30:00,10.62,10.76,10.61,10.73,157100.0,10.62,10.76,10.61,10.73,157100.0
2006-08-04 15:00:00,10.73,10.93,10.67,10.91,298300.0,10.73,10.93,10.67,10.91,298300.0
2006-08-04 15:30:00,10.92,11.0,10.87,10.99,334500.0,10.92,11.0,10.87,10.99,334500.0
2006-08-07 09:30:00,10.73,10.8,10.56,10.76,345600.0,10.73,10.8,10.56,10.76,345600.0
2006-08-07 10:00:00,10.75,10.95,10.75,10.87,219700.0,10.75,10.95,10.75,10.87,219700.0
2006-08-07 10:30:00,10.86,11.12,10.85,11.0,423500.0,10.86,11.12,10.85,11.0,423500.0
2006-08-07 11:00:00,11.01,11.01,10.9,10.92,241700.0,11.01,11.01,10.9,10.92,241700.0
2006-08-07 11:30:00,10.92,10.93,10.75,10.89,219300.0,10.92,10.93,10.75,10.89,219300.0
2006-08-07 12:00:00,10.89,10.94,10.89,10.9,83100.0,10.89,10.94,10.89,10.9,83100.0
2006-08-07 12:30:00,10.9,10.98,10.89,10.9,79000.0,10.9,10.98,10.89,10.9,79000.0
2006-08-07 13:00:00,10.91,10.93,10.9,10.92,46400.0,10.91,10.93,10.9,10.92,46400.0
2006-08-07 13:30:00,10.92,10.94,10.79,10.8,43900.0,10.92,10.94,10.79,10.8,43900.0
2006-08-07 14:00:00,10.8,10.81,10.71,10.72,189700.0,10.8,10.81,10.71,10.72,189700.0
2006-08-07 14:30:00,10.72,10.8,10.65,10.66,159300.0,10.72,10.8,10.65,10.66,159300.0
2006-08-07 15:00:00,10.66,10.72,10.65,10.7,136700.0,10.66,10.72,10.65,10.7,136700.0
2006-08-07 15:30:00,10.71,10.81,10.7,10.78,170400.0,10.71,10.81,10.7,10.78,170400.0
2006-08-08 09:30:00,10.78,10.9,10.7,10.81,112900.0,10.78,10.9,10.7,10.81,112900.0
2006-08-08 10:00:00,10.82,10.93,10.82,10.91,117800.0,10.82,10.93,10.82,10.91,117800.0
2006-08-08 10:30:00,10.91,10.91,10.8,10.88,130100.0,10.91,10.91,10.8,10.88,130100.0
2006-08-08 11:00:00,10.88,10.92,10.85,10.91,150000.0,10.88,10.92,10.85,10.91,150000.0
2006-08-08 11:30:00,10.91,10.93,10.88,10.89,97700.0,10.91,10.93,10.88,10.89,97700.0
2006-08-08 12:00:00,10.88,10.99,10.88,10.9,149800.0,10.88,10.99,10.88,10.9,149800.0
2006-08-08 12:30:00,10.9,10.95,10.9,10.94,97500.0,10.9,10.95,10.9,10.94,97500.0
2006-08-08 13:00:00,10.94,11.0,10.93,10.94,177400.0,10.94,11.0,10.93,10.94,177400.0
2006-08-08 13:30:00,10.94,10.94,10.89,10.92,138400.0,10.94,10.94,10.89,10.92,138400.0
2006-08-08 14:00:00,10.92,11.01,10.59,10.67,319200.0,10.92,11.01,10.59,10.67,319200.0
2006-08-08 14:30:00,10.7,10.79,10.61,10.72,297000.0,10.7,10.79,10.61,10.72,297000.0
2006-08-08 15:00:00,10.72,10.79,10.59,10.65,274000.0,10.72,10.79,10.59,10.65,274000.0
2006-08-08 15:30:00,10.66,10.72,10.61,10.64,225100.0,10.66,10.72,10.61,10.64,225100.0
2006-08-09 09:30:00,10.81,10.83,10.44,10.44,290100.0,10.81,10.83,10.44,10.44,290100.0
2006-08-09 10:00:00,10.45,10.48,10.36,10.4,957100.0,10.45,10.48,10.36,10.4,957100.0
2006-08-09 10:30:00,10.4,10.4,10.26,10.3,660400.0,10.4,10.4,10.26,10.3,660400.0
2006-08-09 11:00:00,10.3,10.35,10.29,10.32,334900.0,10.3,10.35,10.29,10.32,334900.0
2006-08-09 11:30:00,10.32,10.38,10.31,10.36,271500.0,10.32,10.38,10.31,10.36,271500.0
2006-08-09 12:00:00,10.36,10.4,10.35,10.36,293000.0,10.36,10.4,10.35,10.36,293000.0
2006-08-09 12:30:00,10.36,10.37,10.3,10.34,202500.0,10.36,10.37,10.3,10.34,202500.0
2006-08-09 13:00:00,10.34,10.36,10.26,10.29,206700.0,10.34,10.36,10.26,10.29,206700.0
2006-08-09 13:30:00,10.29,10.29,10.23,10.24,208600.0,10.29,10.29,10.23,10.24,208600.0
2006-08-09 14:00:00,10.25,10.25,10.17,10.19,493900.0,10.25,10.25,10.17,10.19,493900.0
2006-08-09 14:30:00,10.19,10.28,10.16,10.16,478200.0,10.19,10.28,10.16,10.16,478200.0
2006-08-09 15:00:00,10.17,10.2,10.1,10.12,362900.0,10.17,10.2,10.1,10.12,362900.0
2006-08-09 15:30:00,10.12,10.18,10.09,10.16,554800.0,10.12,10.18,10.09,10.16,554800.0
2006-08-10 09:30:00,10.0,10.28,9.99,10.17,1092100.0,10.0,10.28,9.99,10.17,1092100.0
2006-08-10 10:00:00,10.15,10.17,10.02,10.15,688200.0,10.15,10.17,10.02,10.15,688200.0
2006-08-10 10:30:00,10.15,10.25,10.13,10.23,488300.0,10.15,10.25,10.13,10.23,488300.0
2006-08-10 11:00:00,10.22,10.39,10.18,10.27,607600.0,10.22,10.39,10.18,10.27,607600.0
2006-08-10 11:30:00,10.29,10.42,10.27,10.34,293300.0,10.29,10.42,10.27,10.34,293300.0
2006-08-10 12:00:00,10.34,10.35,10.25,10.32,144900.0,10.34,10.35,10.25,10.32,144900.0
2006-08-10 12:30:00,10.32,10.34,10.22,10.26,209400.0,10.32,10.34,10.22,10.26,209400.0
2006-08-10 13:00:00,10.27,10.28,10.22,10.24,161300.0,10.27,10.28,10.22,10.24,161300.0
2006-08-10 13:30:00,10.24,10.28,10.18,10.2,213800.0,10.24,10.28,10.18,10.2,213800.0
2006-08-10 14:00:00,10.21,10.27,10.2,10.21,225100.0,10.21,10.27,10.2,10.21,225100.0
2006-08-10 14:30:00,10.21,10.21,10.11,10.12,248000.0,10.21,10.21,10.11,10.12,248000.0
2006-08-10 15:00:00,10.12,10.13,10.1,10.12,260700.0,10.12,10.13,10.1,10.12,260700.0
2006-08-10 15:30:00,10.12,10.18,10.1,10.14,493600.0,10.12,10.18,10.1,10.14,493600.0
2006-08-11 09:30:00,10.16,10.19,9.99,10.02,217400.0,10.16,10.19,9.99,10.02,217400.0
2006-08-11 10:00:00,10.02,10.02,9.85,9.93,643200.0,10.02,10.02,9.85,9.93,643200.0
2006-08-11 10:30:00,9.93,9.94,9.75,9.8,865900.0,9.93,9.94,9.75,9.8,865900.0
2006-08-11 11:00:00,9.8,9.83,9.67,9.8,588700.0,9.8,9.83,9.67,9.8,588700.0
2006-08-11 11:30:00,9.8,9.91,9.74,9.78,305600.0,9.8,9.91,9.74,9.78,305600.0
2006-08-11 12:00:00,9.79,9.87,9.73,9.84,179500.0,9.79,9.87,9.73,9.84,179500.0
2006-08-11 12:30:00,9.84,9.85,9.78,9.81,107100.0,9.84,9.85,9.78,9.81,107100.0
2006-08-11 13:00:00,9.81,9.82,9.75,9.81,135400.0,9.81,9.82,9.75,9.81,135400.0
2006-08-11 13:30:00,9.81,9.86,9.75,9.8,243100.0,9.81,9.86,9.75,9.8,243100.0
2006-08-11 14:00:00,9.81,9.85,9.76,9.78,161500.0,9.81,9.85,9.76,9.78,161500.0
2006-08-11 14:30:00,9.77,9.86,9.77,9.83,107900.0,9.77,9.86,9.77,9.83,107900.0
2006-08-11 15:00:00,9.84,9.85,9.81,9.85,179800.0,9.84,9.85,9.81,9.85,179800.0
2006-08-11 15:30:00,9.85,9.9,9.83,9.83,331900.0,9.85,9.9,9.83,9.83,331900.0
2006-08-14 09:30:00,10.18,10.28,10.11,10.24,665100.0,10.18,10.28,10.11,10.24,665100.0
2006-08-14 10:00:00,10.25,10.25,10.13,10.17,292600.0,10.25,10.25,10.13,10.17,292600.0
2006-08-14 10:30:00,10.16,10.24,10.15,10.24,187800.0,10.16,10.24,10.15,10.24,187800.0
2006-08-14 11:00:00,10.23,10.3,10.22,10.29,253700.0,10.23,10.3,10.22,10.29,253700.0
2006-08-14 11:30:00,10.3,10.31,10.21,10.29,183700.0,10.3,10.31,10.21,10.29,183700.0
2006-08-14 12:00:00,10.3,10.3,10.25,10.26,63900.0,10.3,10.3,10.25,10.26,63900.0
2006-08-14 12:30:00,10.27,10.27,10.17,10.21,109000.0,10.27,10.27,10.17,10.21,109000.0
2006-08-14 13:00:00,10.21,10.23,10.18,10.21,101100.0,10.21,10.23,10.18,10.21,101100.0
2006-08-14 13:30:00,10.22,10.24,10.19,10.2,117700.0,10.22,10.24,10.19,10.2,117700.0
2006-08-14 14:00:00,10.2,10.22,10.12,10.14,164400.0,10.2,10.22,10.12,10.14,164400.0
2006-08-14 14:30:00,10.14,10.18,9.96,10.0,253300.0,10.14,10.18,9.96,10.0,253300.0
2006-08-14 15:00:00,10.0,10.06,9.98,9.99,207600.0,10.0,10.06,9.98,9.99,207600.0
2006-08-14 15:30:00,9.99,10.07,9.96,10.05,291100.0,9.99,10.07,9.96,10.05,291100.0
2006-08-15 09:30:00,10.27,10.3,10.17,10.22,290200.0,10.27,10.3,10.17,10.22,290200.0
2006-08-15 10:00:00,10.23,10.27,10.17,10.18,148500.0,10.23,10.27,10.17,10.18,148500.0
2006-08-15 10:30:00,10.18,10.22,10.18,10.2,93900.0,10.18,10.22,10.18,10.2,93900.0
2006-08-15 11:00:00,10.2,10.21,10.14,10.15,114000.0,10.2,10.21,10.14,10.15,114000.0
2006-08-15 11:30:00,10.15,10.16,10.04,10.05,156500.0,10.15,10.16,10.04,10.05,156500.0
2006-08-15 12:00:00,10.05,10.08,9.91,9.92,280200.0,10.05,10.08,9.91,9.92,280200.0
2006-08-15 12:30:00,9.92,9.93,9.88,9.92,394700.0,9.92,9.93,9.88,9.92,394700.0
2006-08-15 13:00:00,9.93,10.02,9.89,9.98,151200.0,9.93,10.02,9.89,9.98,151200.0
2006-08-15 13:30:00,9.96,10.04,9.92,10.04,107100.0,9.96,10.04,9.92,10.04,107100.0
2006-08-15 14:00:00,10.04,10.18,10.03,10.08,286000.0,10.04,10.18,10.03,10.08,286000.0
2006-08-15 14:30:00,10.07,10.14,10.07,10.13,153900.0,10.07,10.14,10.07,10.13,153900.0
2006-08-15 15:00:00,10.14,10.16,10.08,10.14,233700.0,10.14,10.16,10.08,10.14,233700.0
2006-08-15 15:30:00,10.15,10.16,10.08,10.13,177100.0,10.15,10.16,10.08,10.13,177100.0
2006-08-16 09:30:00,10.23,10.3,10.17,10.27,204200.0,10.23,10.3,10.17,10.27,204200.0
2006-08-16 10:00:00,10.27,10.28,10.22,10.28,133400.0,10.27,10.28,10.22,10.28,133400.0
2006-08-16 10:30:00,10.28,10.3,10.23,10.29,223500.0,10.28,10.3,10.23,10.29,223500.0
2006-08-16 11:00:00,10.28,10.3,10.23,10.28,129200.0,10.28,10.3,10.23,10.28,129200.0
2006-08-16 11:30:00,10.28,10.3,10.26,10.29,59200.0,10.28,10.3,10.26,10.29,59200.0
2006-08-16 12:00:00,10.3,10.35,10.29,10.35,90800.0,10.3,10.35,10.29,10.35,90800.0
2006-08-16 12:30:00,10.35,10.56,10.35,10.46,487100.0,10.35,10.56,10.35,10.46,487100.0
2006-08-16 13:00:00,10.47,10.51,10.43,10.49,128600.0,10.47,10.51,10.43,10.49,128600.0
2006-08-16 13:30:00,10.49,10.5,10.47,10.47,53200.0,10.49,10.5,10.47,10.47,53200.0
2006-08-16 14:00:00,10.48,10.48,10.46,10.46,100700.0,10.48,10.48,10.46,10.46,100700.0
2006-08-16 14:30:00,10.46,10.5,10.46,10.49,106700.0,10.46,10.5,10.46,10.49,106700.0
2006-08-16 15:00:00,10.5,10.53,10.48,10.53,131800.0,10.5,10.53,10.48,10.53,131800.0
2006-08-16 15:30:00,10.52,10.55,10.37,10.46,383100.0,10.52,10.55,10.37,10.46,383100.0
2006-08-17 09:30:00,10.55,10.65,10.45,10.63,344900.0,10.55,10.65,10.45,10.63,344900.0
2006-08-17 10:00:00,10.63,10.65,10.56,10.57,117600.0,10.63,10.65,10.56,10.57,117600.0
2006-08-17 10:30:00,10.57,10.57,10.41,10.51,183200.0,10.57,10.57,10.41,10.51,183200.0
2006-08-17 11:00:00,10.52,10.6,10.48,10.6,116800.0,10.52,10.6,10.48,10.6,116800.0
2006-08-17 11:30:00,10.6,10.6,10.44,10.46,93800.0,10.6,10.6,10.44,10.46,93800.0
2006-08-17 12:00:00,10.46,10.5,10.43,10.48,116300.0,10.46,10.5,10.43,10.48,116300.0
2006-08-17 12:30:00,10.47,10.5,10.47,10.5,52800.0,10.47,10.5,10.47,10.5,52800.0
2006-08-17 13:00:00,10.49,10.5,10.48,10.49,42600.0,10.49,10.5,10.48,10.49,42600.0
2006-08-17 13:30:00,10.49,10.5,10.4,10.4,120300.0,10.49,10.5,10.4,10.4,120300.0
2006-08-17 14:00:00,10.41,10.41,10.31,10.32,103700.0,10.41,10.41,10.31,10.32,103700.0
2006-08-17 14:30:00,10.32,10.38,10.26,10.35,178200.0,10.32,10.38,10.26,10.35,178200.0
2006-08-17 15:00:00,10.36,10.4,10.34,10.4,104000.0,10.36,10.4,10.34,10.4,104000.0
2006-08-17 15:30:00,10.4,10.46,10.38,10.38,199000.0,10.4,10.46,10.38,10.38,199000.0
2006-08-18 09:30:00,10.43,10.43,10.22,10.23,219600.0,10.43,10.43,10.22,10.23,219600.0
2006-08-18 10:00:00,10.24,10.35,10.21,10.34,78000.0,10.24,10.35,10.21,10.34,78000.0
2006-08-18 10:30:00,10.35,10.38,10.25,10.26,110100.0,10.35,10.38,10.25,10.26,110100.0
2006-08-18 11:00:00,10.26,10.3,10.25,10.26,85000.0,10.26,10.3,10.25,10.26,85000.0
2006-08-18 11:30:00,10.26,10.28,10.2,10.22,77900.0,10.26,10.28,10.2,10.22,77900.0
2006-08-18 12:00:00,10.22,10.23,10.2,10.21,96200.0,10.22,10.23,10.2,10.21,96200.0
2006-08-18 12:30:00,10.21,10.24,10.16,10.23,98000.0,10.21,10.24,10.16,10.23,98000.0
2006-08-18 13:00:00,10.24,10.28,10.23,10.25,76600.0,10.24,10.28,10.23,10.25,76600.0
2006-08-18 13:30:00,10.25,10.27,10.23,10.23,62800.0,10.25,10.27,10.23,10.23,62800.0
2006-08-18 14:00:00,10.24,10.24,10.18,10.21,66800.0,10.24,10.24,10.18,10.21,66800.0
2006-08-18 14:30:00,10.21,10.26,10.21,10.24,76500.0,10.21,10.26,10.21,10.24,76500.0
2006-08-18 15:00:00,10.24,10.38,10.23,10.38,161300.0,10.24,10.38,10.23,10.38,161300.0
2006-08-18 15:30:00,10.37,10.4,10.28,10.3,280500.0,10.37,10.4,10.28,10.3,280500.0
2006-08-21 09:30:00,10.24,10.25,10.1,10.11,154500.0,10.24,10.25,10.1,10.11,154500.0
2006-08-21 10:00:00,10.11,10.34,10.1,10.21,186400.0,10.11,10.34,10.1,10.21,186400.0
2006-08-21 10:30:00,10.21,10.26,10.18,10.19,155100.0,10.21,10.26,10.18,10.19,155100.0
2006-08-21 11:00:00,10.19,10.2,10.14,10.19,95400.0,10.19,10.2,10.14,10.19,95400.0
2006-08-21 11:30:00,10.2,10.2,10.15,10.15,56300.0,10.2,10.2,10.15,10.15,56300.0
2006-08-21 12:00:00,10.15,10.18,10.12,10.17,48500.0,10.15,10.18,10.12,10.17,48500.0
2006-08-21 12:30:00,10.16,10.21,10.16,10.19,68700.0,10.16,10.21,10.16,10.19,68700.0
2006-08-21 13:00:00,10.19,10.3,10.19,10.2,95100.0,10.19,10.3,10.19,10.2,95100.0
2006-08-21 13:30:00,10.19,10.2,10.14,10.15,67400.0,10.19,10.2,10.14,10.15,67400.0
2006-08-21 14:00:00,10.15,10.18,10.07,10.08,239900.0,10.15,10.18,10.07,10.08,239900.0
2006-08-21 14:30:00,10.09,10.1,10.04,10.08,108200.0,10.09,10.1,10.04,10.08,108200.0
2006-08-21 15:00:00,10.08,10.15,10.07,10.12,141500.0,10.08,10.15,10.07,10.12,141500.0
2006-08-21 15:30:00,10.12,10.18,10.08,10.1,315600.0,10.12,10.18,10.08,10.1,315600.0
2006-08-22 09:30:00,10.1,10.16,10.04,10.14,162100.0,10.1,10.16,10.04,10.14,162100.0
2006-08-22 10:00:00,10.13,10.23,10.1,10.17,163600.0,10.13,10.23,10.1,10.17,163600.0
2006-08-22 10:30:00,10.16,10.18,10.1,10.17,83300.0,10.16,10.18,10.1,10.17,83300.0
2006-08-22 11:00:00,10.17,10.19,10.13,10.17,81000.0,10.17,10.19,10.13,10.17,81000.0
2006-08-22 11:30:00,10.17,10.2,10.17,10.18,56200.0,10.17,10.2,10.17,10.18,56200.0
2006-08-22 12:00:00,10.18,10.18,10.12,10.13,90500.0,10.18,10.18,10.12,10.13,90500.0
2006-08-22 12:30:00,10.12,10.14,10.11,10.11,43300.0,10.12,10.14,10.11,10.11,43300.0
2006-08-22 13:00:00,10.11,10.12,10.07,10.09,87700.0,10.11,10.12,10.07,10.09,87700.0
2006-08-22 13:30:00,10.08,10.09,10.04,10.07,73600.0,10.08,10.09,10.04,10.07,73600.0
2006-08-22 14:00:00,10.08,10.08,10.05,10.06,94100.0,10.08,10.08,10.05,10.06,94100.0
2006-08-22 14:30:00,10.06,10.09,10.05,10.08,60800.0,10.06,10.09,10.05,10.08,60800.0
2006-08-22 15:00:00,10.09,10.13,10.09,10.12,109900.0,10.09,10.13,10.09,10.12,109900.0
2006-08-22 15:30:00,10.11,10.17,10.11,10.14,255000.0,10.11,10.17,10.11,10.14,255000.0
2006-08-23 09:30:00,10.19,10.27,10.11,10.26,178300.0,10.19,10.27,10.11,10.26,178300.0
2006-08-23 10:00:00,10.26,10.26,10.15,10.21,143400.0,10.26,10.26,10.15,10.21,143400.0
2006-08-23 10:30:00,10.21,10.27,10.06,10.11,273900.0,10.21,10.27,10.06,10.11,273900.0
2006-08-23 11:00:00,10.11,10.14,10.05,10.08,130700.0,10.11,10.14,10.05,10.08,130700.0
2006-08-23 11:30:00,10.09,10.19,10.09,10.17,133800.0,10.09,10.19,10.09,10.17,133800.0
2006-08-23 12:00:00,10.18,10.24,10.15,10.17,115100.0,10.18,10.24,10.15,10.17,115100.0
2006-08-23 12:30:00,10.17,10.18,10.13,10.16,290000.0,10.17,10.18,10.13,10.16,290000.0
2006-08-23 13:00:00,10.16,10.17,10.08,10.12,154200.0,10.16,10.17,10.08,10.12,154200.0
2006-08-23 13:30:00,10.13,10.14,10.05,10.08,105300.0,10.13,10.14,10.05,10.08,105300.0
2006-08-23 14:00:00,10.07,10.09,10.06,10.08,63100.0,10.07,10.09,10.06,10.08,63100.0
2006-08-23 14:30:00,10.08,10.13,10.07,10.08,54500.0,10.08,10.13,10.07,10.08,54500.0
2006-08-23 15:00:00,10.08,10.12,10.06,10.12,100400.0,10.08,10.12,10.06,10.12,100400.0
2006-08-23 15:30:00,10.12,10.22,10.1,10.18,237200.0,10.12,10.22,10.1,10.18,237200.0
2006-08-24 09:30:00,10.18,10.25,10.09,10.24,129600.0,10.18,10.25,10.09,10.24,129600.0
2006-08-24 10:00:00,10.23,10.24,10.13,10.16,126300.0,10.23,10.24,10.13,10.16,126300.0
2006-08-24 10:30:00,10.16,10.18,10.15,10.17,80300.0,10.16,10.18,10.15,10.17,80300.0
2006-08-24 11:00:00,10.16,10.16,10.12,10.14,94900.0,10.16,10.16,10.12,10.14,94900.0
2006-08-24 11:30:00,10.14,10.14,10.13,10.13,62100.0,10.14,10.14,10.13,10.13,62100.0
2006-08-24 12:00:00,10.13,10.14,10.11,10.11,126000.0,10.13,10.14,10.11,10.11,126000.0
2006-08-24 12:30:00,10.11,10.12,10.1,10.1,43600.0,10.11,10.12,10.1,10.1,43600.0
2006-08-24 13:00:00,10.11,10.11,10.02,10.05,114100.0,10.11,10.11,10.02,10.05,114100.0
2006-08-24 13:30:00,10.04,10.06,10.02,10.02,86700.0,10.04,10.06,10.02,10.02,86700.0
2006-08-24 14:00:00,10.01,10.1,10.01,10.04,89100.0,10.01,10.1,10.01,10.04,89100.0
2006-08-24 14:30:00,10.05,10.06,10.04,10.06,74900.0,10.05,10.06,10.04,10.06,74900.0
2006-08-24 15:00:00,10.06,10.09,10.03,10.07,151400.0,10.06,10.09,10.03,10.07,151400.0
2006-08-24 15:30:00,10.08,10.12,10.07,10.09,219600.0,10.08,10.12,10.07,10.09,219600.0
2006-08-25 09:30:00,10.01,10.14,10.01,10.07,136100.0,10.01,10.14,10.01,10.07,136100.0
2006-08-25 10:00:00,10.08,10.08,10.01,10.02,171300.0,10.08,10.08,10.01,10.02,171300.0
2006-08-25 10:30:00,10.01,10.05,10.01,10.02,108100.0,10.01,10.05,10.01,10.02,108100.0
2006-08-25 11:00:00,10.03,10.07,10.0,10.04,92700.0,10.03,10.07,10.0,10.04,92700.0
2006-08-25 11:30:00,10.03,10.03,9.97,10.03,156700.0,10.03,10.03,9.97,10.03,156700.0
2006-08-25 12:00:00,10.03,10.07,10.02,10.06,34700.0,10.03,10.07,10.02,10.06,34700.0
2006-08-25 12:30:00,10.06,10.08,10.06,10.07,51500.0,10.06,10.08,10.06,10.07,51500.0
2006-08-25 13:00:00,10.07,10.08,10.04,10.05,31300.0,10.07,10.08,10.04,10.05,31300.0
2006-08-25 13:30:00,10.04,10.05,10.0,10.01,37600.0,10.04,10.05,10.0,10.01,37600.0
2006-08-25 14:00:00,10.01,10.04,10.01,10.04,45700.0,10.01,10.04,10.01,10.04,45700.0
2006-08-25 14:30:00,10.05,10.05,10.03,10.03,23500.0,10.05,10.05,10.03,10.03,23500.0
2006-08-25 15:00:00,10.04,10.07,10.01,10.07,178300.0,10.04,10.07,10.01,10.07,178300.0
2006-08-25 15:30:00,10.07,10.12,10.04,10.07,368100.0,10.07,10.12,10.04,10.07,368100.0
2006-08-28 09:30:00,10.16,10.25,10.07,10.22,216400.0,10.16,10.25,10.07,10.22,216400.0
2006-08-28 10:00:00,10.22,10.3,10.14,10.26,138900.0,10.22,10.3,10.14,10.26,138900.0
2006-08-28 10:30:00,10.27,10.3,10.23,10.28,85600.0,10.27,10.3,10.23,10.28,85600.0
2006-08-28 11:00:00,10.29,10.3,10.27,10.29,81400.0,10.29,10.3,10.27,10.29,81400.0
2006-08-28 11:30:00,10.28,10.29,10.21,10.26,115200.0,10.28,10.29,10.21,10.26,115200.0
2006-08-28 12:00:00,10.26,10.29,10.22,10.26,152800.0,10.26,10.29,10.22,10.26,152800.0
2006-08-28 12:30:00,10.26,10.26,10.23,10.23,44100.0,10.26,10.26,10.23,10.23,44100.0
2006-08-28 13:00:00,10.23,10.25,10.23,10.24,40500.0,10.23,10.25,10.23,10.24,40500.0
2006-08-28 13:30:00,10.24,10.33,10.23,10.32,194000.0,10.24,10.33,10.23,10.32,194000.0
2006-08-28 14:00:00,10.32,10.39,10.29,10.38,291300.0,10.32,10.39,10.29,10.38,291300.0
2006-08-28 14:30:00,10.39,10.48,10.38,10.45,462000.0,10.39,10.48,10.38,10.45,462000.0
2006-08-28 15:00:00,10.45,10.46,10.29,10.3,622800.0,10.45,10.46,10.29,10.3,622800.0
2006-08-28 15:30:00,10.3,10.33,10.23,10.25,449600.0,10.3,10.33,10.23,10.25,449600.0
2006-08-29 09:30:00,10.44,10.6,10.33,10.54,734100.0,10.44,10.6,10.33,10.54,734100.0
2006-08-29 10:00:00,10.55,10.6,10.51,10.52,228000.0,10.55,10.6,10.51,10.52,228000.0
2006-08-29 10:30:00,10.52,10.52,10.45,10.47,223600.0,10.52,10.52,10.45,10.47,223600.0
2006-08-29 11:00:00,10.48,10.48,10.36,10.38,145900.0,10.48,10.48,10.36,10.38,145900.0
2006-08-29 11:30:00,10.38,10.38,10.3,10.34,105000.0,10.38,10.38,10.3,10.34,105000.0
2006-08-29 12:00:00,10.35,10.38,10.34,10.35,40500.0,10.35,10.38,10.34,10.35,40500.0
2006-08-29 12:30:00,10.36,10.36,10.32,10.32,89300.0,10.36,10.36,10.32,10.32,89300.0
2006-08-29 13:00:00,10.33,10.36,10.3,10.35,233100.0,10.33,10.36,10.3,10.35,233100.0
2006-08-29 13:30:00,10.36,10.36,10.34,10.34,77600.0,10.36,10.36,10.34,10.34,77600.0
2006-08-29 14:00:00,10.34,10.42,10.31,10.35,262100.0,10.34,10.42,10.31,10.35,262100.0
2006-08-29 14:30:00,10.35,10.39,10.35,10.35,142200.0,10.35,10.39,10.35,10.35,142200.0
2006-08-29 15:00:00,10.35,10.4,10.32,10.38,112300.0,10.35,10.4,10.32,10.38,112300.0
2006-08-29 15:30:00,10.39,10.43,10.39,10.41,262800.0,10.39,10.43,10.39,10.41,262800.0
2006-08-30 09:30:00,10.25,10.35,10.1,10.14,350000.0,10.25,10.35,10.1,10.14,350000.0
2006-08-30 10:00:00,10.13,10.17,10.13,10.15,268000.0,10.13,10.17,10.13,10.15,268000.0
2006-08-30 10:30:00,10.14,10.35,10.14,10.22,363000.0,10.14,10.35,10.14,10.22,363000.0
2006-08-30 11:00:00,10.22,10.31,10.22,10.28,155500.0,10.22,10.31,10.22,10.28,155500.0
2006-08-30 11:30:00,10.29,10.3,10.17,10.17,133200.0,10.29,10.3,10.17,10.17,133200.0
2006-08-30 12:00:00,10.17,10.23,10.16,10.21,141200.0,10.17,10.23,10.16,10.21,141200.0
2006-08-30 12:30:00,10.22,10.26,10.21,10.25,114900.0,10.22,10.26,10.21,10.25,114900.0
2006-08-30 13:00:00,10.25,10.29,10.25,10.26,118900.0,10.25,10.29,10.25,10.26,118900.0
2006-08-30 13:30:00,10.25,10.29,10.24,10.29,76000.0,10.25,10.29,10.24,10.29,76000.0
2006-08-30 14:00:00,10.28,10.33,10.23,10.33,124600.0,10.28,10.33,10.23,10.33,124600.0
2006-08-30 14:30:00,10.33,10.33,10.25,10.28,74100.0,10.33,10.33,10.25,10.28,74100.0
2006-08-30 15:00:00,10.28,10.3,10.22,10.26,189900.0,10.28,10.3,10.22,10.26,189900.0
2006-08-30 15:30:00,10.26,10.29,10.23,10.24,461500.0,10.26,10.29,10.23,10.24,461500.0
2006-08-31 09:30:00,10.33,10.4,10.16,10.38,234300.0,10.33,10.4,10.16,10.38,234300.0
2006-08-31 10:00:00,10.39,10.45,10.25,10.25,182300.0,10.39,10.45,10.25,10.25,182300.0
2006-08-31 10:30:00,10.26,10.29,10.22,10.27,125400.0,10.26,10.29,10.22,10.27,125400.0
2006-08-31 11:00:00,10.28,10.4,10.28,10.32,168600.0,10.28,10.4,10.28,10.32,168600.0
2006-08-31 11:30:00,10.33,10.34,10.29,10.31,107200.0,10.33,10.34,10.29,10.31,107200.0
2006-08-31 12:00:00,10.31,10.36,10.3,10.35,116000.0,10.31,10.36,10.3,10.35,116000.0
2006-08-31 12:30:00,10.35,10.38,10.34,10.38,45100.0,10.35,10.38,10.34,10.38,45100.0
2006-08-31 13:00:00,10.38,10.38,10.33,10.33,45400.0,10.38,10.38,10.33,10.33,45400.0
2006-08-31 13:30:00,10.34,10.38,10.3,10.35,132600.0,10.34,10.38,10.3,10.35,132600.0
2006-08-31 14:00:00,10.35,10.4,10.35,10.39,82200.0,10.35,10.4,10.35,10.39,82200.0
2006-08-31 14:30:00,10.39,10.45,10.39,10.44,111200.0,10.39,10.45,10.39,10.44,111200.0
2006-08-31 15:00:00,10.44,10.44,10.21,10.24,395000.0,10.44,10.44,10.21,10.24,395000.0
2006-08-31 15:30:00,10.24,10.38,10.18,10.24,440200.0,10.24,10.38,10.18,10.24,440200.0
2006-09-01 09:30:00,10.3,10.41,10.1,10.2,145300.0,10.3,10.41,10.1,10.2,145300.0
2006-09-01 10:00:00,10.19,10.25,10.16,10.23,92800.0,10.19,10.25,10.16,10.23,92800.0
2006-09-01 10:30:00,10.22,10.25,10.22,10.25,89700.0,10.22,10.25,10.22,10.25,89700.0
2006-09-01 11:00:00,10.24,10.25,10.22,10.25,63800.0,10.24,10.25,10.22,10.25,63800.0
2006-09-01 11:30:00,10.25,10.26,10.21,10.21,105100.0,10.25,10.26,10.21,10.21,105100.0
2006-09-01 12:00:00,10.21,10.22,10.17,10.19,117500.0,10.21,10.22,10.17,10.19,117500.0
2006-09-01 12:30:00,10.18,10.24,10.16,10.23,88300.0,10.18,10.24,10.16,10.23,88300.0
2006-09-01 13:00:00,10.23,10.26,10.22,10.25,80500.0,10.23,10.26,10.22,10.25,80500.0
2006-09-01 13:30:00,10.25,10.26,10.24,10.24,42500.0,10.25,10.26,10.24,10.24,42500.0
2006-09-01 14:00:00,10.24,10.26,10.22,10.24,77200.0,10.24,10.26,10.22,10.24,77200.0
2006-09-01 14:30:00,10.25,10.28,10.23,10.23,186000.0,10.25,10.28,10.23,10.23,186000.0
2006-09-01 15:00:00,10.23,10.24,10.21,10.23,69900.0,10.23,10.24,10.21,10.23,69900.0
2006-09-01 15:30:00,10.22,10.26,10.21,10.23,213400.0,10.22,10.26,10.21,10.23,213400.0
2006-09-05 09:30:00,10.31,10.39,10.24,10.32,412700.0,10.31,10.39,10.24,10.32,412700.0
2006-09-05 10:00:00,10.33,10.36,10.31,10.36,293100.0,10.33,10.36,10.31,10.36,293100.0
2006-09-05 10:30:00,10.36,10.38,10.32,10.33,210900.0,10.36,10.38,10.32,10.33,210900.0
2006-09-05 11:00:00,10.33,10.34,10.29,10.31,172200.0,10.33,10.34,10.29,10.31,172200.0
2006-09-05 11:30:00,10.32,10.52,10.3,10.48,475900.0,10.32,10.52,10.3,10.48,475900.0
2006-09-05 12:00:00,10.48,10.55,10.47,10.48,149100.0,10.48,10.55,10.47,10.48,149100.0
2006-09-05 12:30:00,10.49,10.52,10.47,10.47,120200.0,10.49,10.52,10.47,10.47,120200.0
2006-09-05 13:00:00,10.47,10.51,10.39,10.46,112300.0,10.47,10.51,10.39,10.46,112300.0
2006-09-05 13:30:00,10.46,10.47,10.38,10.39,74400.0,10.46,10.47,10.38,10.39,74400.0
2006-09-05 14:00:00,10.39,10.51,10.39,10.43,100800.0,10.39,10.51,10.39,10.43,100800.0
2006-09-05 14:30:00,10.43,10.5,10.43,10.48,129900.0,10.43,10.5,10.43,10.48,129900.0
2006-09-05 15:00:00,10.48,10.49,10.42,10.44,232800.0,10.48,10.49,10.42,10.44,232800.0
2006-09-05 15:30:00,10.44,10.45,10.28,10.35,395600.0,10.44,10.45,10.28,10.35,395600.0
2006-09-06 09:30:00,10.27,10.31,10.05,10.09,601600.0,10.27,10.31,10.05,10.09,601600.0
2006-09-06 10:00:00,10.1,10.17,10.08,10.13,251300.0,10.1,10.17,10.08,10.13,251300.0
2006-09-06 10:30:00,10.13,10.15,10.07,10.1,550100.0,10.13,10.15,10.07,10.1,550100.0
2006-09-06 11:00:00,10.09,10.12,10.09,10.12,368100.0,10.09,10.12,10.09,10.12,368100.0
2006-09-06 11:30:00,10.12,10.12,10.08,10.09,176600.0,10.12,10.12,10.08,10.09,176600.0
2006-09-06 12:00:00,10.09,10.1,9.74,9.76,1325900.0,10.09,10.1,9.74,9.76,1325900.0
2006-09-06 12:30:00,9.75,9.97,9.75,9.9,1036300.0,9.75,9.97,9.75,9.9,1036300.0
2006-09-06 13:00:00,9.9,9.95,9.88,9.94,589200.0,9.9,9.95,9.88,9.94,589200.0
2006-09-06 13:30:00,9.95,9.98,9.91,9.94,407100.0,9.95,9.98,9.91,9.94,407100.0
2006-09-06 14:00:00,9.94,9.96,9.87,9.91,266100.0,9.94,9.96,9.87,9.91,266100.0
2006-09-06 14:30:00,9.91,9.93,9.9,9.9,201700.0,9.91,9.93,9.9,9.9,201700.0
2006-09-06 15:00:00,9.9,10.02,9.85,9.99,1144500.0,9.9,10.02,9.85,9.99,1144500.0
2006-09-06 15:30:00,10.0,10.02,9.91,9.93,688100.0,10.0,10.02,9.91,9.93,688100.0
2006-09-07 09:30:00,9.9,9.91,9.8,9.85,884600.0,9.9,9.91,9.8,9.85,884600.0
2006-09-07 10:00:00,9.86,9.92,9.83,9.9,328800.0,9.86,9.92,9.83,9.9,328800.0
2006-09-07 10:30:00,9.91,9.95,9.89,9.93,269800.0,9.91,9.95,9.89,9.93,269800.0
2006-09-07 11:00:00,9.93,9.95,9.9,9.91,178600.0,9.93,9.95,9.9,9.91,178600.0
2006-09-07 11:30:00,9.91,9.96,9.91,9.94,199400.0,9.91,9.96,9.91,9.94,199400.0
2006-09-07 12:00:00,9.95,10.01,9.94,9.96,245600.0,9.95,10.01,9.94,9.96,245600.0
2006-09-07 12:30:00,9.95,9.97,9.93,9.95,179900.0,9.95,9.97,9.93,9.95,179900.0
2006-09-07 13:00:00,9.95,9.99,9.94,9.99,144800.0,9.95,9.99,9.94,9.99,144800.0
2006-09-07 13:30:00,9.99,10.01,9.97,10.0,209800.0,9.99,10.01,9.97,10.0,209800.0
2006-09-07 14:00:00,10.0,10.0,9.99,10.0,103000.0,10.0,10.0,9.99,10.0,103000.0
2006-09-07 14:30:00,10.0,10.01,9.97,9.99,180600.0,10.0,10.01,9.97,9.99,180600.0
2006-09-07 15:00:00,9.99,9.99,9.88,9.94,340200.0,9.99,9.99,9.88,9.94,340200.0
2006-09-07 15:30:00,9.94,9.94,9.85,9.89,432000.0,9.94,9.94,9.85,9.89,432000.0
2006-09-08 09:30:00,9.92,10.0,9.78,9.79,377300.0,9.92,10.0,9.78,9.79,377300.0
2006-09-08 10:00:00,9.79,9.81,9.74,9.76,459200.0,9.79,9.81,9.74,9.76,459200.0
2006-09-08 10:30:00,9.76,9.76,9.62,9.64,551400.0,9.76,9.76,9.62,9.64,551400.0
2006-09-08 11:00:00,9.63,9.71,9.63,9.63,712000.0,9.63,9.71,9.63,9.63,712000.0
2006-09-08 11:30:00,9.63,9.64,9.6,9.61,324300.0,9.63,9.64,9.6,9.61,324300.0
2006-09-08 12:00:00,9.61,9.62,9.55,9.56,282400.0,9.61,9.62,9.55,9.56,282400.0
2006-09-08 12:30:00,9.55,9.63,9.55,9.62,225300.0,9.55,9.63,9.55,9.62,225300.0
2006-09-08 13:00:00,9.63,9.75,9.62,9.63,432700.0,9.63,9.75,9.62,9.63,432700.0
2006-09-08 13:30:00,9.64,9.79,9.62,9.76,521100.0,9.64,9.79,9.62,9.76,521100.0
2006-09-08 14:00:00,9.77,9.77,9.66,9.66,223100.0,9.77,9.77,9.66,9.66,223100.0
2006-09-08 14:30:00,9.66,9.67,9.63,9.66,182200.0,9.66,9.67,9.63,9.66,182200.0
2006-09-08 15:00:00,9.65,9.73,9.65,9.71,291600.0,9.65,9.73,9.65,9.71,291600.0
2006-09-08 15:30:00,9.71,9.72,9.62,9.64,834700.0,9.71,9.72,9.62,9.64,834700.0
2006-09-11 09:30:00,9.6,9.62,9.46,9.5,419200.0,9.6,9.62,9.46,9.5,419200.0
2006-09-11 10:00:00,9.5,9.55,9.44,9.46,223000.0,9.5,9.55,9.44,9.46,223000.0
2006-09-11 10:30:00,9.46,9.53,9.44,9.49,231500.0,9.46,9.53,9.44,9.49,231500.0
2006-09-11 11:00:00,9.49,9.57,9.49,9.55,164600.0,9.49,9.57,9.49,9.55,164600.0
2006-09-11 11:30:00,9.55,9.67,9.55,9.61,247400.0,9.55,9.67,9.55,9.61,247400.0
2006-09-11 12:00:00,9.61,9.7,9.58,9.68,203700.0,9.61,9.7,9.58,9.68,203700.0
2006-09-11 12:30:00,9.7,9.75,9.58,9.65,167000.0,9.7,9.75,9.58,9.65,167000.0
2006-09-11 13:00:00,9.65,9.72,9.59,9.7,158500.0,9.65,9.72,9.59,9.7,158500.0
2006-09-11 13:30:00,9.69,9.71,9.66,9.67,126300.0,9.69,9.71,9.66,9.67,126300.0
2006-09-11 14:00:00,9.68,9.69,9.65,9.68,159300.0,9.68,9.69,9.65,9.68,159300.0
2006-09-11 14:30:00,9.68,9.72,9.68,9.71,180200.0,9.68,9.72,9.68,9.71,180200.0
2006-09-11 15:00:00,9.72,9.73,9.63,9.7,310300.0,9.72,9.73,9.63,9.7,310300.0
2006-09-11 15:30:00,9.69,9.72,9.65,9.7,374400.0,9.69,9.72,9.65,9.7,374400.0
2006-09-12 09:30:00,9.67,9.89,9.67,9.81,378700.0,9.67,9.89,9.67,9.81,378700.0
2006-09-12 10:00:00,9.81,9.83,9.75,9.8,269300.0,9.81,9.83,9.75,9.8,269300.0
2006-09-12 10:30:00,9.8,9.83,9.79,9.83,214700.0,9.8,9.83,9.79,9.83,214700.0
2006-09-12 11:00:00,9.84,9.87,9.83,9.87,249700.0,9.84,9.87,9.83,9.87,249700.0
2006-09-12 11:30:00,9.87,9.94,9.86,9.92,269400.0,9.87,9.94,9.86,9.92,269400.0
2006-09-12 12:00:00,9.92,9.99,9.88,9.98,238800.0,9.92,9.99,9.88,9.98,238800.0
2006-09-12 12:30:00,9.98,10.02,9.94,10.0,305300.0,9.98,10.02,9.94,10.0,305300.0
2006-09-12 13:00:00,9.99,10.0,9.94,9.97,214400.0,9.99,10.0,9.94,9.97,214400.0
2006-09-12 13:30:00,9.97,10.11,9.97,10.1,587400.0,9.97,10.11,9.97,10.1,587400.0
2006-09-12 14:00:00,10.11,10.11,10.0,10.03,495800.0,10.11,10.11,10.0,10.03,495800.0
2006-09-12 14:30:00,10.02,10.09,9.99,10.08,887900.0,10.02,10.09,9.99,10.08,887900.0
2006-09-12 15:00:00,10.08,10.1,10.0,10.08,1496200.0,10.08,10.1,10.0,10.08,1496200.0
2006-09-12 15:30:00,10.07,10.1,10.01,10.07,1298900.0,10.07,10.1,10.01,10.07,1298900.0
2006-09-13 09:30:00,10.25,10.26,10.0,10.17,1014500.0,10.25,10.26,10.0,10.17,1014500.0
2006-09-13 10:00:00,10.18,10.2,10.12,10.14,606200.0,10.18,10.2,10.12,10.14,606200.0
2006-09-13 10:30:00,10.15,10.15,9.98,10.06,852800.0,10.15,10.15,9.98,10.06,852800.0
2006-09-13 11:00:00,10.05,10.1,9.99,10.01,326600.0,10.05,10.1,9.99,10.01,326600.0
2006-09-13 11:30:00,10.01,10.13,10.01,10.09,601000.0,10.01,10.13,10.01,10.09,601000.0
2006-09-13 12:00:00,10.08,10.12,10.08,10.1,334200.0,10.08,10.12,10.08,10.1,334200.0
2006-09-13 12:30:00,10.1,10.17,10.05,10.05,456000.0,10.1,10.17,10.05,10.05,456000.0
2006-09-13 13:00:00,10.05,10.06,10.03,10.03,290600.0,10.05,10.06,10.03,10.03,290600.0
2006-09-13 13:30:00,10.04,10.05,10.0,10.03,422100.0,10.04,10.05,10.0,10.03,422100.0
2006-09-13 14:00:00,10.03,10.06,10.02,10.04,293300.0,10.03,10.06,10.02,10.04,293300.0
2006-09-13 14:30:00,10.03,10.09,10.03,10.08,324000.0,10.03,10.09,10.03,10.08,324000.0
2006-09-13 15:00:00,10.09,10.09,10.01,10.03,477700.0,10.09,10.09,10.01,10.03,477700.0
2006-09-13 15:30:00,10.03,10.06,10.0,10.03,575000.0,10.03,10.06,10.0,10.03,575000.0
2006-09-14 09:30:00,10.0,10.03,9.92,10.0,323500.0,10.0,10.03,9.92,10.0,323500.0
2006-09-14 10:00:00,10.0,10.03,9.99,10.01,331500.0,10.0,10.03,9.99,10.01,331500.0
2006-09-14 10:30:00,10.01,10.06,10.0,10.06,398200.0,10.01,10.06,10.0,10.06,398200.0
2006-09-14 11:00:00,10.06,10.09,10.04,10.08,323400.0,10.06,10.09,10.04,10.08,323400.0
2006-09-14 11:30:00,10.07,10.16,10.06,10.15,546000.0,10.07,10.16,10.06,10.15,546000.0
2006-09-14 12:00:00,10.15,10.16,10.13,10.15,389700.0,10.15,10.16,10.13,10.15,389700.0
2006-09-14 12:30:00,10.15,10.16,10.1,10.15,450600.0,10.15,10.16,10.1,10.15,450600.0
2006-09-14 13:00:00,10.15,10.15,10.12,10.14,353500.0,10.15,10.15,10.12,10.14,353500.0
2006-09-14 13:30:00,10.14,10.17,10.13,10.17,489100.0,10.14,10.17,10.13,10.17,489100.0
2006-09-14 14:00:00,10.17,10.2,10.15,10.2,389100.0,10.17,10.2,10.15,10.2,389100.0
2006-09-14 14:30:00,10.2,10.25,10.17,10.24,432400.0,10.2,10.25,10.17,10.24,432400.0
2006-09-14 15:00:00,10.24,10.29,10.23,10.23,664700.0,10.24,10.29,10.23,10.23,664700.0
2006-09-14 15:30:00,10.23,10.27,10.23,10.24,663300.0,10.23,10.27,10.23,10.24,663300.0
2006-09-15 09:30:00,10.24,10.39,10.13,10.23,2398000.0,10.24,10.39,10.13,10.23,2398000.0
2006-09-15 10:00:00,10.22,10.3,10.15,10.22,630400.0,10.22,10.3,10.15,10.22,630400.0
2006-09-15 10:30:00,10.22,10.22,10.09,10.16,391700.0,10.22,10.22,10.09,10.16,391700.0
2006-09-15 11:00:00,10.15,10.18,9.99,10.02,777600.0,10.15,10.18,9.99,10.02,777600.0
2006-09-15 11:30:00,10.02,10.05,9.94,9.99,668500.0,10.02,10.05,9.94,9.99,668500.0
2006-09-15 12:00:00,9.98,10.05,9.98,9.99,239000.0,9.98,10.05,9.98,9.99,239000.0
2006-09-15 12:30:00,10.0,10.0,9.92,9.94,340200.0,10.0,10.0,9.92,9.94,340200.0
2006-09-15 13:00:00,9.94,10.03,9.93,10.01,317100.0,9.94,10.03,9.93,10.01,317100.0
2006-09-15 13:30:00,10.02,10.07,10.0,10.06,255900.0,10.02,10.07,10.0,10.06,255900.0
2006-09-15 14:00:00,10.06,10.08,10.05,10.06,135800.0,10.06,10.08,10.05,10.06,135800.0
2006-09-15 14:30:00,10.06,10.07,10.03,10.04,191000.0,10.06,10.07,10.03,10.04,191000.0
2006-09-15 15:00:00,10.03,10.06,9.98,10.0,305300.0,10.03,10.06,9.98,10.0,305300.0
2006-09-15 15:30:00,10.0,10.1,9.98,10.07,904300.0,10.0,10.1,9.98,10.07,904300.0
2006-09-18 09:30:00,10.05,10.05,9.96,9.99,395000.0,10.05,10.05,9.96,9.99,395000.0
2006-09-18 10:00:00,10.0,10.05,9.99,10.04,381800.0,10.0,10.05,9.99,10.04,381800.0
2006-09-18 10:30:00,10.05,10.05,9.98,9.99,454300.0,10.05,10.05,9.98,9.99,454300.0
2006-09-18 11:00:00,10.0,10.01,9.99,10.0,207400.0,10.0,10.01,9.99,10.0,207400.0
2006-09-18 11:30:00,9.99,10.0,9.98,9.99,169300.0,9.99,10.0,9.98,9.99,169300.0
2006-09-18 12:00:00,10.0,10.01,9.96,9.99,264500.0,10.0,10.01,9.96,9.99,264500.0
2006-09-18 12:30:00,9.99,10.0,9.98,10.0,150500.0,9.99,10.0,9.98,10.0,150500.0
2006-09-18 13:00:00,10.0,10.01,9.99,9.99,228900.0,10.0,10.01,9.99,9.99,228900.0
2006-09-18 13:30:00,10.0,10.01,9.96,9.96,314600.0,10.0,10.01,9.96,9.96,314600.0
2006-09-18 14:00:00,9.97,9.98,9.92,9.97,265700.0,9.97,9.98,9.92,9.97,265700.0
2006-09-18 14:30:00,9.96,9.97,9.91,9.93,213800.0,9.96,9.97,9.91,9.93,213800.0
2006-09-18 15:00:00,9.93,9.94,9.9,9.92,152100.0,9.93,9.94,9.9,9.92,152100.0
2006-09-18 15:30:00,9.93,9.95,9.91,9.95,374700.0,9.93,9.95,9.91,9.95,374700.0
2006-09-19 09:30:00,9.94,10.03,9.92,9.99,398400.0,9.94,10.03,9.92,9.99,398400.0
2006-09-19 10:00:00,9.98,10.01,9.95,9.98,199300.0,9.98,10.01,9.95,9.98,199300.0
2006-09-19 10:30:00,9.98,10.02,9.98,10.01,432300.0,9.98,10.02,9.98,10.01,432300.0
2006-09-19 11:00:00,10.01,10.04,10.0,10.0,382300.0,10.01,10.04,10.0,10.0,382300.0
2006-09-19 11:30:00,10.01,10.01,9.92,9.95,260300.0,10.01,10.01,9.92,9.95,260300.0
2006-09-19 12:00:00,9.95,9.97,9.95,9.95,135900.0,9.95,9.97,9.95,9.95,135900.0
2006-09-19 12:30:00,9.96,10.06,9.91,10.05,486600.0,9.96,10.06,9.91,10.05,486600.0
2006-09-19 13:00:00,10.04,10.05,9.97,10.02,306000.0,10.04,10.05,9.97,10.02,306000.0
2006-09-19 13:30:00,10.03,10.14,10.02,10.1,469200.0,10.03,10.14,10.02,10.1,469200.0
2006-09-19 14:00:00,10.1,10.19,10.1,10.19,385100.0,10.1,10.19,10.1,10.19,385100.0
2006-09-19 14:30:00,10.18,10.2,10.1,10.18,453300.0,10.18,10.2,10.1,10.18,453300.0
2006-09-19 15:00:00,10.17,10.25,10.17,10.24,430300.0,10.17,10.25,10.17,10.24,430300.0
2006-09-19 15:30:00,10.24,10.26,10.17,10.24,618600.0,10.24,10.26,10.17,10.24,618600.0
2006-09-20 09:30:00,10.34,10.4,10.27,10.3,695400.0,10.34,10.4,10.27,10.3,695400.0
2006-09-20 10:00:00,10.31,10.36,10.25,10.33,362300.0,10.31,10.36,10.25,10.33,362300.0
2006-09-20 10:30:00,10.33,10.34,10.21,10.24,438300.0,10.33,10.34,10.21,10.24,438300.0
2006-09-20 11:00:00,10.24,10.3,10.22,10.26,291200.0,10.24,10.3,10.22,10.26,291200.0
2006-09-20 11:30:00,10.26,10.29,10.22,10.25,196300.0,10.26,10.29,10.22,10.25,196300.0
2006-09-20 12:00:00,10.24,10.25,10.14,10.15,325800.0,10.24,10.25,10.14,10.15,325800.0
2006-09-20 12:30:00,10.15,10.16,10.12,10.13,120100.0,10.15,10.16,10.12,10.13,120100.0
2006-09-20 13:00:00,10.13,10.15,10.07,10.15,297700.0,10.13,10.15,10.07,10.15,297700.0
2006-09-20 13:30:00,10.14,10.26,10.14,10.25,318600.0,10.14,10.26,10.14,10.25,318600.0
2006-09-20 14:00:00,10.25,10.29,10.17,10.27,476400.0,10.25,10.29,10.17,10.27,476400.0
2006-09-20 14:30:00,10.26,10.26,10.15,10.23,245500.0,10.26,10.26,10.15,10.23,245500.0
2006-09-20 15:00:00,10.23,10.28,10.12,10.16,362000.0,10.23,10.28,10.12,10.16,362000.0
2006-09-20 15:30:00,10.16,10.3,10.11,10.19,620400.0,10.16,10.3,10.11,10.19,620400.0
2006-09-21 09:30:00,10.2,10.25,9.95,10.05,845500.0,10.2,10.25,9.95,10.05,845500.0
2006-09-21 10:00:00,10.05,10.09,9.99,10.01,365400.0,10.05,10.09,9.99,10.01,365400.0
2006-09-21 10:30:00,10.01,10.03,9.99,10.02,349300.0,10.01,10.03,9.99,10.02,349300.0
2006-09-21 11:00:00,10.01,10.03,10.0,10.01,366900.0,10.01,10.03,10.0,10.01,366900.0
2006-09-21 11:30:00,10.01,10.01,9.98,10.0,263700.0,10.01,10.01,9.98,10.0,263700.0
2006-09-21 12:00:00,9.99,10.0,9.96,9.97,492600.0,9.99,10.0,9.96,9.97,492600.0
2006-09-21 12:30:00,9.96,9.97,9.91,9.92,291400.0,9.96,9.97,9.91,9.92,291400.0
2006-09-21 13:00:00,9.91,9.93,9.88,9.9,363700.0,9.91,9.93,9.88,9.9,363700.0
2006-09-21 13:30:00,9.9,9.92,9.9,9.91,103100.0,9.9,9.92,9.9,9.91,103100.0
2006-09-21 14:00:00,9.91,9.94,9.88,9.88,337000.0,9.91,9.94,9.88,9.88,337000.0
2006-09-21 14:30:00,9.89,9.9,9.85,9.85,332600.0,9.89,9.9,9.85,9.85,332600.0
2006-09-21 15:00:00,9.85,9.91,9.84,9.87,401800.0,9.85,9.91,9.84,9.87,401800.0
2006-09-21 15:30:00,9.88,9.92,9.86,9.86,637300.0,9.88,9.92,9.86,9.86,637300.0
2006-09-22 09:30:00,9.75,10.1,9.68,9.9,1063700.0,9.75,10.1,9.68,9.9,1063700.0
2006-09-22 10:00:00,9.9,9.95,9.8,9.85,565300.0,9.9,9.95,9.8,9.85,565300.0
2006-09-22 10:30:00,9.85,9.96,9.8,9.83,323000.0,9.85,9.96,9.8,9.83,323000.0
2006-09-22 11:00:00,9.83,9.87,9.8,9.85,221000.0,9.83,9.87,9.8,9.85,221000.0
2006-09-22 11:30:00,9.85,9.89,9.76,9.8,531900.0,9.85,9.89,9.76,9.8,531900.0
2006-09-22 12:00:00,9.8,9.81,9.73,9.77,268800.0,9.8,9.81,9.73,9.77,268800.0
2006-09-22 12:30:00,9.77,9.77,9.73,9.74,157900.0,9.77,9.77,9.73,9.74,157900.0
2006-09-22 13:00:00,9.73,9.79,9.73,9.79,104400.0,9.73,9.79,9.73,9.79,104400.0
2006-09-22 13:30:00,9.79,9.79,9.74,9.75,192700.0,9.79,9.79,9.74,9.75,192700.0
2006-09-22 14:00:00,9.75,9.81,9.74,9.77,183100.0,9.75,9.81,9.74,9.77,183100.0
2006-09-22 14:30:00,9.77,9.81,9.75,9.75,283500.0,9.77,9.81,9.75,9.75,283500.0
2006-09-22 15:00:00,9.75,9.83,9.75,9.79,226300.0,9.75,9.83,9.75,9.79,226300.0
2006-09-22 15:30:00,9.8,9.8,9.71,9.73,474500.0,9.8,9.8,9.71,9.73,474500.0
2006-09-25 09:30:00,9.9,9.97,9.78,9.82,575300.0,9.9,9.97,9.78,9.82,575300.0
2006-09-25 10:00:00,9.83,9.84,9.68,9.73,537900.0,9.83,9.84,9.68,9.73,537900.0
2006-09-25 10:30:00,9.73,9.73,9.59,9.7,364600.0,9.73,9.73,9.59,9.7,364600.0
2006-09-25 11:00:00,9.7,9.79,9.66,9.76,317700.0,9.7,9.79,9.66,9.76,317700.0
2006-09-25 11:30:00,9.77,9.77,9.71,9.75,191400.0,9.77,9.77,9.71,9.75,191400.0
2006-09-25 12:00:00,9.75,9.75,9.64,9.68,196600.0,9.75,9.75,9.64,9.68,196600.0
2006-09-25 12:30:00,9.68,9.75,9.68,9.71,170700.0,9.68,9.75,9.68,9.71,170700.0
2006-09-25 13:00:00,9.71,9.74,9.56,9.57,396000.0,9.71,9.74,9.56,9.57,396000.0
2006-09-25 13:30:00,9.56,9.59,9.49,9.55,749900.0,9.56,9.59,9.49,9.55,749900.0
2006-09-25 14:00:00,9.54,9.58,9.54,9.58,247500.0,9.54,9.58,9.54,9.58,247500.0
2006-09-25 14:30:00,9.59,9.7,9.58,9.64,462600.0,9.59,9.7,9.58,9.64,462600.0
2006-09-25 15:00:00,9.64,9.67,9.57,9.67,379100.0,9.64,9.67,9.57,9.67,379100.0
2006-09-25 15:30:00,9.66,9.76,9.65,9.74,783400.0,9.66,9.76,9.65,9.74,783400.0
2006-09-26 09:30:00,9.8,9.9,9.75,9.82,436200.0,9.8,9.9,9.75,9.82,436200.0
2006-09-26 10:00:00,9.82,9.85,9.75,9.8,373800.0,9.82,9.85,9.75,9.8,373800.0
2006-09-26 10:30:00,9.8,9.81,9.75,9.76,378900.0,9.8,9.81,9.75,9.76,378900.0
2006-09-26 11:00:00,9.75,9.78,9.72,9.72,179400.0,9.75,9.78,9.72,9.72,179400.0
2006-09-26 11:30:00,9.73,9.74,9.62,9.69,376800.0,9.73,9.74,9.62,9.69,376800.0
2006-09-26 12:00:00,9.69,9.72,9.64,9.7,227200.0,9.69,9.72,9.64,9.7,227200.0
2006-09-26 12:30:00,9.7,9.74,9.61,9.66,201600.0,9.7,9.74,9.61,9.66,201600.0
2006-09-26 13:00:00,9.66,9.66,9.6,9.66,267700.0,9.66,9.66,9.6,9.66,267700.0
2006-09-26 13:30:00,9.65,9.67,9.61,9.64,168400.0,9.65,9.67,9.61,9.64,168400.0
2006-09-26 14:00:00,9.64,9.65,9.62,9.63,175800.0,9.64,9.65,9.62,9.63,175800.0
2006-09-26 14:30:00,9.63,9.67,9.62,9.65,177700.0,9.63,9.67,9.62,9.65,177700.0
2006-09-26 15:00:00,9.66,9.67,9.6,9.62,350900.0,9.66,9.67,9.6,9.62,350900.0
2006-09-26 15:30:00,9.62,9.67,9.59,9.66,594100.0,9.62,9.67,9.59,9.66,594100.0
2006-09-27 09:30:00,9.58,9.72,9.58,9.63,271600.0,9.58,9.72,9.58,9.63,271600.0
2006-09-27 10:00:00,9.64,9.68,9.6,9.63,167600.0,9.64,9.68,9.6,9.63,167600.0
2006-09-27 10:30:00,9.62,9.75,9.62,9.72,299600.0,9.62,9.75,9.62,9.72,299600.0
2006-09-27 11:00:00,9.72,9.72,9.62,9.65,172300.0,9.72,9.72,9.62,9.65,172300.0
2006-09-27 11:30:00,9.65,9.66,9.62,9.64,108200.0,9.65,9.66,9.62,9.64,108200.0
2006-09-27 12:00:00,9.64,9.65,9.6,9.61,142200.0,9.64,9.65,9.6,9.61,142200.0
2006-09-27 12:30:00,9.62,9.63,9.61,9.62,83000.0,9.62,9.63,9.61,9.62,83000.0
2006-09-27 13:00:00,9.61,9.62,9.61,9.62,166700.0,9.61,9.62,9.61,9.62,166700.0
2006-09-27 13:30:00,9.62,9.62,9.57,9.58,282500.0,9.62,9.62,9.57,9.58,282500.0
2006-09-27 14:00:00,9.58,9.59,9.48,9.49,463000.0,9.58,9.59,9.48,9.49,463000.0
2006-09-27 14:30:00,9.48,9.49,9.42,9.45,449700.0,9.48,9.49,9.42,9.45,449700.0
2006-09-27 15:00:00,9.45,9.46,9.4,9.45,356300.0,9.45,9.46,9.4,9.45,356300.0
2006-09-27 15:30:00,9.45,9.53,9.44,9.52,397800.0,9.45,9.53,9.44,9.52,397800.0
2006-09-28 09:30:00,9.48,9.59,9.47,9.5,202200.0,9.48,9.59,9.47,9.5,202200.0
2006-09-28 10:00:00,9.49,9.52,9.46,9.5,193400.0,9.49,9.52,9.46,9.5,193400.0
2006-09-28 10:30:00,9.51,9.51,9.44,9.46,292600.0,9.51,9.51,9.44,9.46,292600.0
2006-09-28 11:00:00,9.47,9.47,9.44,9.45,358800.0,9.47,9.47,9.44,9.45,358800.0
2006-09-28 11:30:00,9.44,9.44,9.4,9.4,344000.0,9.44,9.44,9.4,9.4,344000.0
2006-09-28 12:00:00,9.41,9.41,9.3,9.32,533600.0,9.41,9.41,9.3,9.32,533600.0
2006-09-28 12:30:00,9.32,9.35,9.3,9.34,313400.0,9.32,9.35,9.3,9.34,313400.0
2006-09-28 13:00:00,9.34,9.45,9.33,9.43,217900.0,9.34,9.45,9.33,9.43,217900.0
2006-09-28 13:30:00,9.42,9.42,9.4,9.4,109400.0,9.42,9.42,9.4,9.4,109400.0
2006-09-28 14:00:00,9.41,9.41,9.36,9.37,219300.0,9.41,9.41,9.36,9.37,219300.0
2006-09-28 14:30:00,9.37,9.38,9.31,9.33,319300.0,9.37,9.38,9.31,9.33,319300.0
2006-09-28 15:00:00,9.33,9.36,9.3,9.34,334200.0,9.33,9.36,9.3,9.34,334200.0
2006-09-28 15:30:00,9.34,9.39,9.33,9.36,424800.0,9.34,9.39,9.33,9.36,424800.0
2006-09-29 09:30:00,9.45,9.46,9.41,9.43,318800.0,9.45,9.46,9.41,9.43,318800.0
2006-09-29 10:00:00,9.43,9.44,9.36,9.38,225400.0,9.43,9.44,9.36,9.38,225400.0
2006-09-29 10:30:00,9.38,9.39,9.3,9.35,269800.0,9.38,9.39,9.3,9.35,269800.0
2006-09-29 11:00:00,9.34,9.35,9.27,9.28,314900.0,9.34,9.35,9.27,9.28,314900.0
2006-09-29 11:30:00,9.28,9.43,9.27,9.41,620700.0,9.28,9.43,9.27,9.41,620700.0
2006-09-29 12:00:00,9.41,9.45,9.4,9.44,259200.0,9.41,9.45,9.4,9.44,259200.0
2006-09-29 12:30:00,9.43,9.45,9.37,9.39,219900.0,9.43,9.45,9.37,9.39,219900.0
2006-09-29 13:00:00,9.38,9.42,9.38,9.38,193100.0,9.38,9.42,9.38,9.38,193100.0
2006-09-29 13:30:00,9.38,9.39,9.33,9.37,154100.0,9.38,9.39,9.33,9.37,154100.0
2006-09-29 14:00:00,9.38,9.39,9.32,9.34,283600.0,9.38,9.39,9.32,9.34,283600.0
2006-09-29 14:30:00,9.34,9.34,9.28,9.29,585400.0,9.34,9.34,9.28,9.29,585400.0
2006-09-29 15:00:00,9.29,9.31,9.23,9.26,494400.0,9.29,9.31,9.23,9.26,494400.0
2006-09-29 15:30:00,9.25,9.3,9.23,9.26,702700.0,9.25,9.3,9.23,9.26,702700.0
2006-10-02 09:30:00,9.26,9.37,9.21,9.33,336100.0,9.26,9.37,9.21,9.33,336100.0
2006-10-02 10:00:00,9.33,9.38,9.32,9.37,212100.0,9.33,9.38,9.32,9.37,212100.0
2006-10-02 10:30:00,9.37,9.46,9.36,9.44,280000.0,9.37,9.46,9.36,9.44,280000.0
2006-10-02 11:00:00,9.43,9.44,9.42,9.44,174400.0,9.43,9.44,9.42,9.44,174400.0
2006-10-02 11:30:00,9.44,9.54,9.44,9.53,389400.0,9.44,9.54,9.44,9.53,389400.0
2006-10-02 12:00:00,9.53,9.56,9.5,9.51,209900.0,9.53,9.56,9.5,9.51,209900.0
2006-10-02 12:30:00,9.51,9.54,9.47,9.5,163500.0,9.51,9.54,9.47,9.5,163500.0
2006-10-02 13:00:00,9.5,9.51,9.48,9.5,93800.0,9.5,9.51,9.48,9.5,93800.0
2006-10-02 13:30:00,9.49,9.5,9.28,9.32,359500.0,9.49,9.5,9.28,9.32,359500.0
2006-10-02 14:00:00,9.32,9.37,9.29,9.32,316600.0,9.32,9.37,9.29,9.32,316600.0
2006-10-02 14:30:00,9.32,9.34,9.15,9.15,614400.0,9.32,9.34,9.15,9.15,614400.0
2006-10-02 15:00:00,9.16,9.26,9.15,9.24,496100.0,9.16,9.26,9.15,9.24,496100.0
2006-10-02 15:30:00,9.24,9.32,9.23,9.26,770000.0,9.24,9.32,9.23,9.26,770000.0
2006-10-03 09:30:00,9.27,9.39,9.25,9.38,373600.0,9.27,9.39,9.25,9.38,373600.0
2006-10-03 10:00:00,9.37,9.42,9.3,9.38,553000.0,9.37,9.42,9.3,9.38,553000.0
2006-10-03 10:30:00,9.39,9.39,9.34,9.36,314800.0,9.39,9.39,9.34,9.36,314800.0
2006-10-03 11:00:00,9.37,9.38,9.3,9.38,381900.0,9.37,9.38,9.3,9.38,381900.0
2006-10-03 11:30:00,9.37,9.41,9.32,9.33,352200.0,9.37,9.41,9.32,9.33,352200.0
2006-10-03 12:00:00,9.34,9.4,9.33,9.37,169800.0,9.34,9.4,9.33,9.37,169800.0
2006-10-03 12:30:00,9.37,9.41,9.35,9.4,191200.0,9.37,9.41,9.35,9.4,191200.0
2006-10-03 13:00:00,9.41,9.43,9.4,9.42,184200.0,9.41,9.43,9.4,9.42,184200.0
2006-10-03 13:30:00,9.43,9.43,9.37,9.37,150900.0,9.43,9.43,9.37,9.37,150900.0
2006-10-03 14:00:00,9.36,9.42,9.36,9.41,302200.0,9.36,9.42,9.36,9.41,302200.0
2006-10-03 14:30:00,9.42,9.47,9.39,9.46,229700.0,9.42,9.47,9.39,9.46,229700.0
2006-10-03 15:00:00,9.46,9.47,9.4,9.4,415100.0,9.46,9.47,9.4,9.4,415100.0
2006-10-03 15:30:00,9.4,9.41,9.33,9.36,387500.0,9.4,9.41,9.33,9.36,387500.0
2006-10-04 09:30:00,9.36,9.38,9.3,9.35,331800.0,9.36,9.38,9.3,9.35,331800.0
2006-10-04 10:00:00,9.35,9.38,9.32,9.34,405600.0,9.35,9.38,9.32,9.34,405600.0
2006-10-04 10:30:00,9.34,9.46,9.33,9.46,510000.0,9.34,9.46,9.33,9.46,510000.0
2006-10-04 11:00:00,9.46,9.76,9.45,9.74,1563300.0,9.46,9.76,9.45,9.74,1563300.0
2006-10-04 11:30:00,9.74,9.76,9.6,9.63,797000.0,9.74,9.76,9.6,9.63,797000.0
2006-10-04 12:00:00,9.64,9.68,9.62,9.66,436700.0,9.64,9.68,9.62,9.66,436700.0
2006-10-04 12:30:00,9.66,9.75,9.65,9.73,432400.0,9.66,9.75,9.65,9.73,432400.0
2006-10-04 13:00:00,9.73,9.75,9.58,9.67,323900.0,9.73,9.75,9.58,9.67,323900.0
2006-10-04 13:30:00,9.67,9.71,9.63,9.65,235100.0,9.67,9.71,9.63,9.65,235100.0
2006-10-04 14:00:00,9.65,9.68,9.5,9.59,639300.0,9.65,9.68,9.5,9.59,639300.0
2006-10-04 14:30:00,9.59,9.6,9.5,9.53,340100.0,9.59,9.6,9.5,9.53,340100.0
2006-10-04 15:00:00,9.52,9.6,9.52,9.56,499300.0,9.52,9.6,9.52,9.56,499300.0
2006-10-04 15:30:00,9.56,9.7,9.52,9.62,827900.0,9.56,9.7,9.52,9.62,827900.0
2006-10-05 09:30:00,9.51,9.72,9.49,9.64,370700.0,9.51,9.72,9.49,9.64,370700.0
2006-10-05 10:00:00,9.64,9.65,9.55,9.61,511700.0,9.64,9.65,9.55,9.61,511700.0
2006-10-05 10:30:00,9.62,9.64,9.55,9.63,145200.0,9.62,9.64,9.55,9.63,145200.0
2006-10-05 11:00:00,9.64,9.67,9.56,9.59,479000.0,9.64,9.67,9.56,9.59,479000.0
2006-10-05 11:30:00,9.59,9.62,9.58,9.59,219200.0,9.59,9.62,9.58,9.59,219200.0
2006-10-05 12:00:00,9.59,9.62,9.57,9.57,95400.0,9.59,9.62,9.57,9.57,95400.0
2006-10-05 12:30:00,9.57,9.61,9.49,9.59,388400.0,9.57,9.61,9.49,9.59,388400.0
2006-10-05 13:00:00,9.59,9.69,9.58,9.64,561800.0,9.59,9.69,9.58,9.64,561800.0
2006-10-05 13:30:00,9.64,9.65,9.58,9.61,440700.0,9.64,9.65,9.58,9.61,440700.0
2006-10-05 14:00:00,9.62,9.63,9.58,9.6,309900.0,9.62,9.63,9.58,9.6,309900.0
2006-10-05 14:30:00,9.6,9.68,9.55,9.65,1039000.0,9.6,9.68,9.55,9.65,1039000.0
2006-10-05 15:00:00,9.65,9.79,9.64,9.79,1026200.0,9.65,9.79,9.64,9.79,1026200.0
2006-10-05 15:30:00,9.79,9.83,9.78,9.8,754200.0,9.79,9.83,9.78,9.8,754200.0
2006-10-06 09:30:00,9.75,9.86,9.57,9.82,275200.0,9.75,9.86,9.57,9.82,275200.0
2006-10-06 10:00:00,9.81,9.82,9.73,9.75,511300.0,9.81,9.82,9.73,9.75,511300.0
2006-10-06 10:30:00,9.74,9.81,9.72,9.78,224000.0,9.74,9.81,9.72,9.78,224000.0
2006-10-06 11:00:00,9.78,9.8,9.72,9.79,464000.0,9.78,9.8,9.72,9.79,464000.0
2006-10-06 11:30:00,9.8,9.8,9.71,9.77,286500.0,9.8,9.8,9.71,9.77,286500.0
2006-10-06 12:00:00,9.77,9.8,9.75,9.77,331500.0,9.77,9.8,9.75,9.77,331500.0
2006-10-06 12:30:00,9.77,9.81,9.73,9.8,176300.0,9.77,9.81,9.73,9.8,176300.0
2006-10-06 13:00:00,9.8,9.81,9.73,9.74,124400.0,9.8,9.81,9.73,9.74,124400.0
2006-10-06 13:30:00,9.74,9.79,9.74,9.75,159100.0,9.74,9.79,9.74,9.75,159100.0
2006-10-06 14:00:00,9.76,9.77,9.72,9.77,321200.0,9.76,9.77,9.72,9.77,321200.0
2006-10-06 14:30:00,9.77,9.79,9.73,9.75,398400.0,9.77,9.79,9.73,9.75,398400.0
2006-10-06 15:00:00,9.75,9.78,9.74,9.74,229200.0,9.75,9.78,9.74,9.74,229200.0
2006-10-06 15:30:00,9.75,9.78,9.73,9.78,728500.0,9.75,9.78,9.73,9.78,728500.0
2006-10-09 09:30:00,9.79,9.84,9.56,9.56,261800.0,9.79,9.84,9.56,9.56,261800.0
2006-10-09 10:00:00,9.57,9.65,9.57,9.61,181000.0,9.57,9.65,9.57,9.61,181000.0
2006-10-09 10:30:00,9.61,9.64,9.54,9.62,653000.0,9.61,9.64,9.54,9.62,653000.0
2006-10-09 11:00:00,9.61,9.65,9.6,9.64,174700.0,9.61,9.65,9.6,9.64,174700.0
2006-10-09 11:30:00,9.64,9.71,9.64,9.71,168000.0,9.64,9.71,9.64,9.71,168000.0
2006-10-09 12:00:00,9.7,9.72,9.65,9.67,91400.0,9.7,9.72,9.65,9.67,91400.0
2006-10-09 12:30:00,9.67,9.68,9.63,9.65,85800.0,9.67,9.68,9.63,9.65,85800.0
2006-10-09 13:00:00,9.65,9.7,9.65,9.67,97200.0,9.65,9.7,9.65,9.67,97200.0
2006-10-09 13:30:00,9.66,9.71,9.66,9.69,235300.0,9.66,9.71,9.66,9.69,235300.0
2006-10-09 14:00:00,9.68,9.71,9.65,9.71,111600.0,9.68,9.71,9.65,9.71,111600.0
2006-10-09 14:30:00,9.71,9.72,9.67,9.67,170400.0,9.71,9.72,9.67,9.67,170400.0
2006-10-09 15:00:00,9.67,9.68,9.61,9.67,263100.0,9.67,9.68,9.61,9.67,263100.0
2006-10-09 15:30:00,9.67,9.69,9.65,9.66,267600.0,9.67,9.69,9.65,9.66,267600.0
2006-10-10 09:30:00,9.69,9.8,9.65,9.66,643000.0,9.69,9.8,9.65,9.66,643000.0
2006-10-10 10:00:00,9.66,9.76,9.64,9.65,477300.0,9.66,9.76,9.64,9.65,477300.0
2006-10-10 10:30:00,9.66,9.74,9.66,9.71,280600.0,9.66,9.74,9.66,9.71,280600.0
2006-10-10 11:00:00,9.71,9.79,9.66,9.73,247900.0,9.71,9.79,9.66,9.73,247900.0
2006-10-10 11:30:00,9.72,9.82,9.7,9.82,870000.0,9.72,9.82,9.7,9.82,870000.0
2006-10-10 12:00:00,9.83,9.83,9.78,9.81,642700.0,9.83,9.83,9.78,9.81,642700.0
2006-10-10 12:30:00,9.8,9.82,9.76,9.8,485000.0,9.8,9.82,9.76,9.8,485000.0
2006-10-10 13:00:00,9.81,9.82,9.8,9.8,187800.0,9.81,9.82,9.8,9.8,187800.0
2006-10-10 13:30:00,9.8,9.8,9.78,9.8,505800.0,9.8,9.8,9.78,9.8,505800.0
2006-10-10 14:00:00,9.79,9.86,9.79,9.83,1001100.0,9.79,9.86,9.79,9.83,1001100.0
2006-10-10 14:30:00,9.82,9.87,9.76,9.78,379500.0,9.82,9.87,9.76,9.78,379500.0
2006-10-10 15:00:00,9.78,9.8,9.67,9.73,392100.0,9.78,9.8,9.67,9.73,392100.0
2006-10-10 15:30:00,9.73,9.82,9.73,9.79,625000.0,9.73,9.82,9.73,9.79,625000.0
2006-10-11 09:30:00,9.73,9.95,9.73,9.88,538300.0,9.73,9.95,9.73,9.88,538300.0
2006-10-11 10:00:00,9.88,10.05,9.87,10.0,673600.0,9.88,10.05,9.87,10.0,673600.0
2006-10-11 10:30:00,10.01,10.04,9.98,10.0,435800.0,10.01,10.04,9.98,10.0,435800.0
2006-10-11 11:00:00,9.99,10.03,9.98,10.02,387000.0,9.99,10.03,9.98,10.02,387000.0
2006-10-11 11:30:00,10.02,10.14,10.02,10.11,911000.0,10.02,10.14,10.02,10.11,911000.0
2006-10-11 12:00:00,10.11,10.13,10.05,10.09,283700.0,10.11,10.13,10.05,10.09,283700.0
2006-10-11 12:30:00,10.09,10.15,10.07,10.13,257300.0,10.09,10.15,10.07,10.13,257300.0
2006-10-11 13:00:00,10.13,10.14,10.1,10.11,191300.0,10.13,10.14,10.1,10.11,191300.0
2006-10-11 13:30:00,10.1,10.15,10.1,10.15,626100.0,10.1,10.15,10.1,10.15,626100.0
2006-10-11 14:00:00,10.14,10.15,10.06,10.13,426000.0,10.14,10.15,10.06,10.13,426000.0
2006-10-11 14:30:00,10.12,10.14,10.0,10.1,442500.0,10.12,10.14,10.0,10.1,442500.0
2006-10-11 15:00:00,10.11,10.15,10.05,10.15,518500.0,10.11,10.15,10.05,10.15,518500.0
2006-10-11 15:30:00,10.14,10.19,10.12,10.17,804500.0,10.14,10.19,10.12,10.17,804500.0
2006-10-12 09:30:00,10.22,10.33,10.21,10.26,350200.0,10.22,10.33,10.21,10.26,350200.0
2006-10-12 10:00:00,10.26,10.29,10.19,10.27,221700.0,10.26,10.29,10.19,10.27,221700.0
2006-10-12 10:30:00,10.27,10.28,10.15,10.24,251700.0,10.27,10.28,10.15,10.24,251700.0
2006-10-12 11:00:00,10.23,10.31,10.23,10.3,286200.0,10.23,10.31,10.23,10.3,286200.0
2006-10-12 11:30:00,10.3,10.35,10.27,10.35,464400.0,10.3,10.35,10.27,10.35,464400.0
2006-10-12 12:00:00,10.34,10.35,10.25,10.3,237200.0,10.34,10.35,10.25,10.3,237200.0
2006-10-12 12:30:00,10.3,10.35,10.25,10.29,258900.0,10.3,10.35,10.25,10.29,258900.0
2006-10-12 13:00:00,10.29,10.32,10.28,10.32,128300.0,10.29,10.32,10.28,10.32,128300.0
2006-10-12 13:30:00,10.32,10.35,10.3,10.35,197000.0,10.32,10.35,10.3,10.35,197000.0
2006-10-12 14:00:00,10.34,10.38,10.33,10.36,225300.0,10.34,10.38,10.33,10.36,225300.0
2006-10-12 14:30:00,10.36,10.37,10.33,10.33,234200.0,10.36,10.37,10.33,10.33,234200.0
2006-10-12 15:00:00,10.33,10.41,10.33,10.37,310700.0,10.33,10.41,10.33,10.37,310700.0
2006-10-12 15:30:00,10.37,10.4,10.34,10.36,436700.0,10.37,10.4,10.34,10.36,436700.0
2006-10-13 09:30:00,10.36,10.36,10.25,10.3,341600.0,10.36,10.36,10.25,10.3,341600.0
2006-10-13 10:00:00,10.3,10.33,10.24,10.28,421300.0,10.3,10.33,10.24,10.28,421300.0
2006-10-13 10:30:00,10.29,10.29,10.13,10.17,361400.0,10.29,10.29,10.13,10.17,361400.0
2006-10-13 11:00:00,10.16,10.17,10.07,10.13,247500.0,10.16,10.17,10.07,10.13,247500.0
2006-10-13 11:30:00,10.13,10.15,10.11,10.13,172800.0,10.13,10.15,10.11,10.13,172800.0
2006-10-13 12:00:00,10.1,10.11,10.06,10.06,277300.0,10.1,10.11,10.06,10.06,277300.0
2006-10-13 12:30:00,10.06,10.09,10.03,10.03,307100.0,10.06,10.09,10.03,10.03,307100.0
2006-10-13 13:00:00,10.03,10.19,10.03,10.15,375900.0,10.03,10.19,10.03,10.15,375900.0
2006-10-13 13:30:00,10.16,10.16,10.06,10.07,136200.0,10.16,10.16,10.06,10.07,136200.0
2006-10-13 14:00:00,10.07,10.14,10.07,10.13,85600.0,10.07,10.14,10.07,10.13,85600.0
2006-10-13 14:30:00,10.13,10.15,10.11,10.11,99300.0,10.13,10.15,10.11,10.11,99300.0
2006-10-13 15:00:00,10.11,10.15,10.11,10.14,200300.0,10.11,10.15,10.11,10.14,200300.0
2006-10-13 15:30:00,10.13,10.16,10.1,10.14,388200.0,10.13,10.16,10.1,10.14,388200.0
2006-10-16 09:30:00,10.17,10.25,10.1,10.24,188300.0,10.17,10.25,10.1,10.24,188300.0
2006-10-16 10:00:00,10.25,10.35,10.2,10.28,441300.0,10.25,10.35,10.2,10.28,441300.0
2006-10-16 10:30:00,10.28,10.29,10.15,10.16,281400.0,10.28,10.29,10.15,10.16,281400.0
2006-10-16 11:00:00,10.15,10.2,10.12,10.17,198500.0,10.15,10.2,10.12,10.17,198500.0
2006-10-16 11:30:00,10.17,10.19,10.16,10.19,199500.0,10.17,10.19,10.16,10.19,199500.0
2006-10-16 12:00:00,10.19,10.23,10.16,10.17,135600.0,10.19,10.23,10.16,10.17,135600.0
2006-10-16 12:30:00,10.17,10.18,10.15,10.16,104800.0,10.17,10.18,10.15,10.16,104800.0
2006-10-16 13:00:00,10.16,10.18,10.13,10.14,137600.0,10.16,10.18,10.13,10.14,137600.0
2006-10-16 13:30:00,10.13,10.16,10.11,10.14,154900.0,10.13,10.16,10.11,10.14,154900.0
2006-10-16 14:00:00,10.14,10.2,10.12,10.2,206600.0,10.14,10.2,10.12,10.2,206600.0
2006-10-16 14:30:00,10.2,10.24,10.19,10.21,218000.0,10.2,10.24,10.19,10.21,218000.0
2006-10-16 15:00:00,10.21,10.21,10.15,10.16,307300.0,10.21,10.21,10.15,10.16,307300.0
2006-10-16 15:30:00,10.16,10.18,10.13,10.18,517900.0,10.16,10.18,10.13,10.18,517900.0
2006-10-17 09:30:00,10.63,10.63,10.39,10.52,951300.0,10.63,10.63,10.39,10.52,951300.0
2006-10-17 10:00:00,10.52,10.52,10.44,10.47,635200.0,10.52,10.52,10.44,10.47,635200.0
2006-10-17 10:30:00,10.48,10.58,10.45,10.51,726200.0,10.48,10.58,10.45,10.51,726200.0
2006-10-17 11:00:00,10.5,10.53,10.48,10.52,299200.0,10.5,10.53,10.48,10.52,299200.0
2006-10-17 11:30:00,10.51,10.52,10.5,10.5,441900.0,10.51,10.52,10.5,10.5,441900.0
2006-10-17 12:00:00,10.5,10.59,10.5,10.55,439400.0,10.5,10.59,10.5,10.55,439400.0
2006-10-17 12:30:00,10.55,10.65,10.54,10.63,482500.0,10.55,10.65,10.54,10.63,482500.0
2006-10-17 13:00:00,10.63,10.72,10.63,10.68,413100.0,10.63,10.72,10.63,10.68,413100.0
2006-10-17 13:30:00,10.68,10.75,10.67,10.74,505800.0,10.68,10.75,10.67,10.74,505800.0
2006-10-17 14:00:00,10.75,10.77,10.65,10.66,343300.0,10.75,10.77,10.65,10.66,343300.0
2006-10-17 14:30:00,10.66,10.7,10.65,10.68,283300.0,10.66,10.7,10.65,10.68,283300.0
2006-10-17 15:00:00,10.68,10.75,10.65,10.74,357000.0,10.68,10.75,10.65,10.74,357000.0
2006-10-17 15:30:00,10.74,10.77,10.62,10.67,597400.0,10.74,10.77,10.62,10.67,597400.0
2006-10-18 09:30:00,10.9,10.9,10.71,10.81,587100.0,10.9,10.9,10.71,10.81,587100.0
2006-10-18 10:00:00,10.81,10.83,10.65,10.74,538200.0,10.81,10.83,10.65,10.74,538200.0
2006-10-18 10:30:00,10.73,10.74,10.49,10.53,985900.0,10.73,10.74,10.49,10.53,985900.0
2006-10-18 11:00:00,10.52,10.75,10.51,10.73,328300.0,10.52,10.75,10.51,10.73,328300.0
2006-10-18 11:30:00,10.75,10.8,10.71,10.75,419000.0,10.75,10.8,10.71,10.75,419000.0
2006-10-18 12:00:00,10.75,10.75,10.71,10.72,148700.0,10.75,10.75,10.71,10.72,148700.0
2006-10-18 12:30:00,10.72,10.73,10.66,10.68,257300.0,10.72,10.73,10.66,10.68,257300.0
2006-10-18 13:00:00,10.69,10.77,10.63,10.63,296400.0,10.69,10.77,10.63,10.63,296400.0
2006-10-18 13:30:00,10.63,10.71,10.62,10.67,336200.0,10.63,10.71,10.62,10.67,336200.0
2006-10-18 14:00:00,10.67,10.7,10.61,10.69,514000.0,10.67,10.7,10.61,10.69,514000.0
2006-10-18 14:30:00,10.69,10.71,10.63,10.66,176300.0,10.69,10.71,10.63,10.66,176300.0
2006-10-18 15:00:00,10.66,10.74,10.62,10.74,272400.0,10.66,10.74,10.62,10.74,272400.0
2006-10-18 15:30:00,10.73,10.76,10.68,10.71,533400.0,10.73,10.76,10.68,10.71,533400.0
2006-10-19 09:30:00,10.72,10.74,10.51,10.74,399100.0,10.72,10.74,10.51,10.74,399100.0
2006-10-19 10:00:00,10.73,10.8,10.67,10.76,265000.0,10.73,10.8,10.67,10.76,265000.0
2006-10-19 10:30:00,10.75,10.87,10.73,10.83,239900.0,10.75,10.87,10.73,10.83,239900.0
2006-10-19 11:00:00,10.83,10.85,10.82,10.83,216300.0,10.83,10.85,10.82,10.83,216300.0
2006-10-19 11:30:00,10.82,10.84,10.71,10.74,208600.0,10.82,10.84,10.71,10.74,208600.0
2006-10-19 12:00:00,10.74,10.78,10.65,10.67,167400.0,10.74,10.78,10.65,10.67,167400.0
2006-10-19 12:30:00,10.67,10.7,10.64,10.66,137400.0,10.67,10.7,10.64,10.66,137400.0
2006-10-19 13:00:00,10.66,10.69,10.55,10.59,146400.0,10.66,10.69,10.55,10.59,146400.0
2006-10-19 13:30:00,10.59,10.62,10.58,10.58,120400.0,10.59,10.62,10.58,10.58,120400.0
2006-10-19 14:00:00,10.58,10.62,10.56,10.62,158900.0,10.58,10.62,10.56,10.62,158900.0
2006-10-19 14:30:00,10.61,10.67,10.59,10.65,132300.0,10.61,10.67,10.59,10.65,132300.0
2006-10-19 15:00:00,10.65,10.67,10.62,10.63,145300.0,10.65,10.67,10.62,10.63,145300.0
2006-10-19 15:30:00,10.64,10.72,10.63,10.68,298900.0,10.64,10.72,10.63,10.68,298900.0
2006-10-20 09:30:00,10.71,10.74,10.57,10.66,320800.0,10.71,10.74,10.57,10.66,320800.0
2006-10-20 10:00:00,10.66,10.78,10.64,10.75,187000.0,10.66,10.78,10.64,10.75,187000.0
2006-10-20 10:30:00,10.74,10.86,10.73,10.86,182500.0,10.74,10.86,10.73,10.86,182500.0
2006-10-20 11:00:00,10.85,10.86,10.76,10.81,285200.0,10.85,10.86,10.76,10.81,285200.0
2006-10-20 11:30:00,10.81,10.85,10.79,10.84,282500.0,10.81,10.85,10.79,10.84,282500.0
2006-10-20 12:00:00,10.85,10.95,10.84,10.95,365500.0,10.85,10.95,10.84,10.95,365500.0
2006-10-20 12:30:00,10.95,11.09,10.94,11.06,571300.0,10.95,11.09,10.94,11.06,571300.0
2006-10-20 13:00:00,11.05,11.11,11.03,11.05,401900.0,11.05,11.11,11.03,11.05,401900.0
2006-10-20 13:30:00,11.06,11.14,10.98,11.01,621100.0,11.06,11.14,10.98,11.01,621100.0
2006-10-20 14:00:00,11.02,11.02,10.88,10.93,344200.0,11.02,11.02,10.88,10.93,344200.0
2006-10-20 14:30:00,10.93,11.0,10.91,10.96,287900.0,10.93,11.0,10.91,10.96,287900.0
2006-10-20 15:00:00,10.96,11.01,10.86,10.99,432800.0,10.96,11.01,10.86,10.99,432800.0
2006-10-20 15:30:00,10.98,11.0,10.89,10.89,606900.0,10.98,11.0,10.89,10.89,606900.0
2006-10-23 09:30:00,10.82,11.05,10.73,10.86,483400.0,10.82,11.05,10.73,10.86,483400.0
2006-10-23 10:00:00,10.86,11.0,10.85,11.0,242100.0,10.86,11.0,10.85,11.0,242100.0
2006-10-23 10:30:00,11.0,11.01,10.93,10.96,185700.0,11.0,11.01,10.93,10.96,185700.0
2006-10-23 11:00:00,10.97,11.03,10.91,10.96,293600.0,10.97,11.03,10.91,10.96,293600.0
2006-10-23 11:30:00,10.96,11.03,10.96,11.01,222800.0,10.96,11.03,10.96,11.01,222800.0
2006-10-23 12:00:00,11.02,11.19,11.01,11.18,675400.0,11.02,11.19,11.01,11.18,675400.0
2006-10-23 12:30:00,11.17,11.25,11.14,11.22,760800.0,11.17,11.25,11.14,11.22,760800.0
2006-10-23 13:00:00,11.23,11.23,11.11,11.16,535400.0,11.23,11.23,11.11,11.16,535400.0
2006-10-23 13:30:00,11.16,11.2,10.97,11.05,527300.0,11.16,11.2,10.97,11.05,527300.0
2006-10-23 14:00:00,11.04,11.06,10.89,10.91,658000.0,11.04,11.06,10.89,10.91,658000.0
2006-10-23 14:30:00,10.92,10.99,10.88,10.98,405500.0,10.92,10.99,10.88,10.98,405500.0
2006-10-23 15:00:00,10.97,10.99,10.85,10.88,711600.0,10.97,10.99,10.85,10.88,711600.0
2006-10-23 15:30:00,10.87,11.15,10.86,11.07,1212000.0,10.87,11.15,10.86,11.07,1212000.0
2006-10-24 09:30:00,11.46,11.63,11.33,11.63,1633300.0,11.46,11.63,11.33,11.63,1633300.0
2006-10-24 10:00:00,11.62,12.0,11.46,11.99,2151000.0,11.62,12.0,11.46,11.99,2151000.0
2006-10-24 10:30:00,11.98,11.99,11.51,11.73,1400800.0,11.98,11.99,11.51,11.73,1400800.0
2006-10-24 11:00:00,11.73,11.73,11.52,11.55,479200.0,11.73,11.73,11.52,11.55,479200.0
2006-10-24 11:30:00,11.55,11.68,11.54,11.61,748700.0,11.55,11.68,11.54,11.61,748700.0
2006-10-24 12:00:00,11.61,11.61,11.52,11.59,261700.0,11.61,11.61,11.52,11.59,261700.0
2006-10-24 12:30:00,11.6,11.62,11.5,11.5,577800.0,11.6,11.62,11.5,11.5,577800.0
2006-10-24 13:00:00,11.5,11.57,11.49,11.5,384900.0,11.5,11.57,11.49,11.5,384900.0
2006-10-24 13:30:00,11.5,11.58,11.47,11.56,241900.0,11.5,11.58,11.47,11.56,241900.0
2006-10-24 14:00:00,11.56,11.68,11.55,11.62,289600.0,11.56,11.68,11.55,11.62,289600.0
2006-10-24 14:30:00,11.61,11.75,11.6,11.69,472100.0,11.61,11.75,11.6,11.69,472100.0
2006-10-24 15:00:00,11.7,11.71,11.56,11.62,583800.0,11.7,11.71,11.56,11.62,583800.0
2006-10-24 15:30:00,11.62,11.73,11.6,11.73,663100.0,11.62,11.73,11.6,11.73,663100.0
2006-10-25 09:30:00,11.9,11.99,11.81,11.92,820900.0,11.9,11.99,11.81,11.92,820900.0
2006-10-25 10:00:00,11.91,11.94,11.86,11.88,701600.0,11.91,11.94,11.86,11.88,701600.0
2006-10-25 10:30:00,11.88,11.88,11.44,11.5,1086900.0,11.88,11.88,11.44,11.5,1086900.0
2006-10-25 11:00:00,11.5,11.5,11.15,11.23,929400.0,11.5,11.5,11.15,11.23,929400.0
2006-10-25 11:30:00,11.23,11.37,11.22,11.28,280100.0,11.23,11.37,11.22,11.28,280100.0
2006-10-25 12:00:00,11.27,11.3,11.18,11.23,277000.0,11.27,11.3,11.18,11.23,277000.0
2006-10-25 12:30:00,11.23,11.29,11.18,11.19,288700.0,11.23,11.29,11.18,11.19,288700.0
2006-10-25 13:00:00,11.18,11.44,11.16,11.43,259800.0,11.18,11.44,11.16,11.43,259800.0
2006-10-25 13:30:00,11.45,11.59,11.29,11.55,1461000.0,11.45,11.59,11.29,11.55,1461000.0
2006-10-25 14:00:00,11.54,11.75,11.4,11.45,1173100.0,11.54,11.75,11.4,11.45,1173100.0
2006-10-25 14:30:00,11.46,11.57,11.4,11.47,345900.0,11.46,11.57,11.4,11.47,345900.0
2006-10-25 15:00:00,11.48,11.74,11.48,11.7,608700.0,11.48,11.74,11.48,11.7,608700.0
2006-10-25 15:30:00,11.7,11.74,11.6,11.68,540900.0,11.7,11.74,11.6,11.68,540900.0
2006-10-26 09:30:00,11.66,11.85,11.52,11.83,932700.0,11.66,11.85,11.52,11.83,932700.0
2006-10-26 10:00:00,11.85,11.89,11.8,11.87,379500.0,11.85,11.89,11.8,11.87,379500.0
2006-10-26 10:30:00,11.86,11.88,11.8,11.86,377200.0,11.86,11.88,11.8,11.86,377200.0
2006-10-26 11:00:00,11.86,11.99,11.81,11.99,563300.0,11.86,11.99,11.81,11.99,563300.0
2006-10-26 11:30:00,12.0,12.09,11.98,12.03,1142000.0,12.0,12.09,11.98,12.03,1142000.0
2006-10-26 12:00:00,12.03,12.07,12.02,12.06,323400.0,12.03,12.07,12.02,12.06,323400.0
2006-10-26 12:30:00,12.06,12.14,12.0,12.13,553900.0,12.06,12.14,12.0,12.13,553900.0
2006-10-26 13:00:00,12.13,12.13,12.03,12.04,552900.0,12.13,12.13,12.03,12.04,552900.0
2006-10-26 13:30:00,12.05,12.08,11.94,12.0,481700.0,12.05,12.08,11.94,12.0,481700.0
2006-10-26 14:00:00,11.99,12.06,11.98,12.0,467700.0,11.99,12.06,11.98,12.0,467700.0
2006-10-26 14:30:00,12.0,12.08,11.95,12.06,625400.0,12.0,12.08,11.95,12.06,625400.0
2006-10-26 15:00:00,12.07,12.08,11.97,12.03,422300.0,12.07,12.08,11.97,12.03,422300.0
2006-10-26 15:30:00,12.03,12.07,11.98,12.05,928600.0,12.03,12.07,11.98,12.05,928600.0
2006-10-27 09:30:00,11.97,12.07,11.89,12.07,388600.0,11.97,12.07,11.89,12.07,388600.0
2006-10-27 10:00:00,12.09,12.11,12.01,12.1,254100.0,12.09,12.11,12.01,12.1,254100.0
2006-10-27 10:30:00,12.1,12.15,12.05,12.15,438900.0,12.1,12.15,12.05,12.15,438900.0
2006-10-27 11:00:00,12.14,12.24,12.11,12.24,358000.0,12.14,12.24,12.11,12.24,358000.0
2006-10-27 11:30:00,12.23,12.31,12.21,12.3,357900.0,12.23,12.31,12.21,12.3,357900.0
2006-10-27 12:00:00,12.3,12.47,12.29,12.45,545300.0,12.3,12.47,12.29,12.45,545300.0
2006-10-27 12:30:00,12.46,12.48,12.22,12.38,621000.0,12.46,12.48,12.22,12.38,621000.0
2006-10-27 13:00:00,12.39,12.4,12.32,12.34,299800.0,12.39,12.4,12.32,12.34,299800.0
2006-10-27 13:30:00,12.34,12.34,12.2,12.27,354900.0,12.34,12.34,12.2,12.27,354900.0
2006-10-27 14:00:00,12.27,12.27,12.16,12.17,346400.0,12.27,12.27,12.16,12.17,346400.0
2006-10-27 14:30:00,12.18,12.25,12.15,12.18,337200.0,12.18,12.25,12.15,12.18,337200.0
2006-10-27 15:00:00,12.18,12.33,12.17,12.29,444800.0,12.18,12.33,12.17,12.29,444800.0
2006-10-27 15:30:00,12.29,12.29,12.15,12.24,610100.0,12.29,12.29,12.15,12.24,610100.0
2006-10-30 09:30:00,12.17,12.35,12.16,12.31,492100.0,12.17,12.35,12.16,12.31,492100.0
2006-10-30 10:00:00,12.32,12.32,12.19,12.22,955200.0,12.32,12.32,12.19,12.22,955200.0
2006-10-30 10:30:00,12.22,12.36,12.22,12.33,991600.0,12.22,12.36,12.22,12.33,991600.0
2006-10-30 11:00:00,12.33,12.45,12.33,12.43,537000.0,12.33,12.45,12.33,12.43,537000.0
2006-10-30 11:30:00,12.43,12.48,12.43,12.46,356100.0,12.43,12.48,12.43,12.46,356100.0
2006-10-30 12:00:00,12.45,12.46,12.37,12.4,304600.0,12.45,12.46,12.37,12.4,304600.0
2006-10-30 12:30:00,12.41,12.48,12.4,12.42,247100.0,12.41,12.48,12.4,12.42,247100.0
2006-10-30 13:00:00,12.42,12.51,12.4,12.51,333700.0,12.42,12.51,12.4,12.51,333700.0
2006-10-30 13:30:00,12.52,12.61,12.52,12.57,566800.0,12.52,12.61,12.52,12.57,566800.0
2006-10-30 14:00:00,12.57,12.65,12.57,12.63,541600.0,12.57,12.65,12.57,12.63,541600.0
2006-10-30 14:30:00,12.62,12.63,12.53,12.61,362900.0,12.62,12.63,12.53,12.61,362900.0
2006-10-30 15:00:00,12.61,12.63,12.53,12.54,328300.0,12.61,12.63,12.53,12.54,328300.0
2006-10-30 15:30:00,12.55,12.58,12.5,12.57,794500.0,12.55,12.58,12.5,12.57,794500.0
2006-10-31 09:30:00,12.61,12.95,12.61,12.92,1330900.0,12.61,12.95,12.61,12.92,1330900.0
2006-10-31 10:00:00,12.9,12.91,12.67,12.72,1811000.0,12.9,12.91,12.67,12.72,1811000.0
2006-10-31 10:30:00,12.72,12.84,12.45,12.79,741500.0,12.72,12.84,12.45,12.79,741500.0
2006-10-31 11:00:00,12.8,12.8,12.63,12.73,532600.0,12.8,12.8,12.63,12.73,532600.0
2006-10-31 11:30:00,12.72,12.81,12.71,12.72,651500.0,12.72,12.81,12.71,12.72,651500.0
2006-10-31 12:00:00,12.73,12.77,12.64,12.74,376800.0,12.73,12.77,12.64,12.74,376800.0
2006-10-31 12:30:00,12.75,12.75,12.56,12.56,497600.0,12.75,12.75,12.56,12.56,497600.0
2006-10-31 13:00:00,12.56,12.57,12.47,12.52,421900.0,12.56,12.57,12.47,12.52,421900.0
2006-10-31 13:30:00,12.52,12.64,12.49,12.63,379000.0,12.52,12.64,12.49,12.63,379000.0
2006-10-31 14:00:00,12.63,12.63,12.36,12.4,519900.0,12.63,12.63,12.36,12.4,519900.0
2006-10-31 14:30:00,12.39,12.46,12.35,12.41,249100.0,12.39,12.46,12.35,12.41,249100.0
2006-10-31 15:00:00,12.39,12.54,12.39,12.46,359700.0,12.39,12.54,12.39,12.46,359700.0
2006-10-31 15:30:00,12.46,12.59,12.46,12.56,538200.0,12.46,12.59,12.46,12.56,538200.0
2006-11-01 09:30:00,12.57,12.59,12.32,12.48,603200.0,12.57,12.59,12.32,12.48,603200.0
2006-11-01 10:00:00,12.48,12.49,12.31,12.33,437000.0,12.48,12.49,12.31,12.33,437000.0
2006-11-01 10:30:00,12.33,12.81,12.15,12.34,548000.0,12.33,12.81,12.15,12.34,548000.0
2006-11-01 11:00:00,12.33,12.44,12.33,12.38,381300.0,12.33,12.44,12.33,12.38,381300.0
2006-11-01 11:30:00,12.38,12.44,12.27,12.32,292600.0,12.38,12.44,12.27,12.32,292600.0
2006-11-01 12:00:00,12.32,12.35,12.29,12.29,206300.0,12.32,12.35,12.29,12.29,206300.0
2006-11-01 12:30:00,12.3,12.31,12.25,12.29,244100.0,12.3,12.31,12.25,12.29,244100.0
2006-11-01 13:00:00,12.29,12.32,12.28,12.31,85300.0,12.29,12.32,12.28,12.31,85300.0
2006-11-01 13:30:00,12.32,12.33,12.25,12.25,121100.0,12.32,12.33,12.25,12.25,121100.0
2006-11-01 14:00:00,12.25,12.27,12.16,12.19,338600.0,12.25,12.27,12.16,12.19,338600.0
2006-11-01 14:30:00,12.19,12.21,12.16,12.2,228000.0,12.19,12.21,12.16,12.2,228000.0
2006-11-01 15:00:00,12.19,12.2,12.16,12.16,271600.0,12.19,12.2,12.16,12.16,271600.0
2006-11-01 15:30:00,12.16,12.2,12.13,12.16,583700.0,12.16,12.2,12.13,12.16,583700.0
2006-11-02 09:30:00,12.08,12.9,11.96,12.0,534100.0,12.08,12.9,11.96,12.0,534100.0
2006-11-02 10:00:00,11.99,12.1,11.97,12.04,532700.0,11.99,12.1,11.97,12.04,532700.0
2006-11-02 10:30:00,12.04,12.15,11.98,12.15,454200.0,12.04,12.15,11.98,12.15,454200.0
2006-11-02 11:00:00,12.16,12.19,12.07,12.08,384400.0,12.16,12.19,12.07,12.08,384400.0
2006-11-02 11:30:00,12.08,12.11,11.98,12.01,311500.0,12.08,12.11,11.98,12.01,311500.0
2006-11-02 12:00:00,12.02,12.05,11.99,12.0,242000.0,12.02,12.05,11.99,12.0,242000.0
2006-11-02 12:30:00,12.01,12.03,11.97,12.01,262500.0,12.01,12.03,11.97,12.01,262500.0
2006-11-02 13:00:00,12.01,12.02,11.98,11.98,280600.0,12.01,12.02,11.98,11.98,280600.0
2006-11-02 13:30:00,11.99,12.02,11.98,12.02,131700.0,11.99,12.02,11.98,12.02,131700.0
2006-11-02 14:00:00,12.01,12.06,11.99,12.0,207200.0,12.01,12.06,11.99,12.0,207200.0
2006-11-02 14:30:00,12.01,12.05,11.98,11.98,350000.0,12.01,12.05,11.98,11.98,350000.0
2006-11-02 15:00:00,11.99,12.05,11.98,11.99,287400.0,11.99,12.05,11.98,11.99,287400.0
2006-11-02 15:30:00,11.99,12.02,11.94,11.94,504200.0,11.99,12.02,11.94,11.94,504200.0
2006-11-03 09:30:00,11.99,12.11,11.92,12.0,290000.0,11.99,12.11,11.92,12.0,290000.0
2006-11-03 10:00:00,12.0,12.07,11.94,11.94,311700.0,12.0,12.07,11.94,11.94,311700.0
2006-11-03 10:30:00,11.95,11.98,11.86,11.98,482800.0,11.95,11.98,11.86,11.98,482800.0
2006-11-03 11:00:00,11.98,11.99,11.95,11.95,140000.0,11.98,11.99,11.95,11.95,140000.0
2006-11-03 11:30:00,11.95,11.97,11.88,11.9,166700.0,11.95,11.97,11.88,11.9,166700.0
2006-11-03 12:00:00,11.89,11.97,11.89,11.94,162900.0,11.89,11.97,11.89,11.94,162900.0
2006-11-03 12:30:00,11.93,12.0,11.93,11.94,177500.0,11.93,12.0,11.93,11.94,177500.0
2006-11-03 13:00:00,11.94,12.0,11.92,11.96,151600.0,11.94,12.0,11.92,11.96,151600.0
2006-11-03 13:30:00,11.95,11.97,11.92,11.95,136800.0,11.95,11.97,11.92,11.95,136800.0
2006-11-03 14:00:00,11.95,11.98,11.93,11.95,148500.0,11.95,11.98,11.93,11.95,148500.0
2006-11-03 14:30:00,11.95,11.96,11.93,11.94,164600.0,11.95,11.96,11.93,11.94,164600.0
2006-11-03 15:00:00,11.93,11.95,11.91,11.92,309600.0,11.93,11.95,11.91,11.92,309600.0
2006-11-03 15:30:00,11.91,12.01,11.91,12.0,647100.0,11.91,12.01,11.91,12.0,647100.0
2006-11-06 09:30:00,12.0,12.06,11.9,12.0,375500.0,12.0,12.06,11.9,12.0,375500.0
2006-11-06 10:00:00,12.0,12.15,11.98,12.06,450600.0,12.0,12.15,11.98,12.06,450600.0
2006-11-06 10:30:00,12.05,12.29,11.95,12.28,542800.0,12.05,12.29,11.95,12.28,542800.0
2006-11-06 11:00:00,12.27,12.45,12.27,12.44,603400.0,12.27,12.45,12.27,12.44,603400.0
2006-11-06 11:30:00,12.44,12.57,12.4,12.56,671800.0,12.44,12.57,12.4,12.56,671800.0
2006-11-06 12:00:00,12.57,12.61,12.48,12.5,780900.0,12.57,12.61,12.48,12.5,780900.0
2006-11-06 12:30:00,12.49,12.58,12.49,12.56,265400.0,12.49,12.58,12.49,12.56,265400.0
2006-11-06 13:00:00,12.56,12.57,12.55,12.56,124000.0,12.56,12.57,12.55,12.56,124000.0
2006-11-06 13:30:00,12.55,12.58,12.54,12.57,244600.0,12.55,12.58,12.54,12.57,244600.0
2006-11-06 14:00:00,12.56,12.57,12.49,12.53,515300.0,12.56,12.57,12.49,12.53,515300.0
2006-11-06 14:30:00,12.53,12.56,12.53,12.54,193300.0,12.53,12.56,12.53,12.54,193300.0
2006-11-06 15:00:00,12.55,12.59,12.48,12.48,462600.0,12.55,12.59,12.48,12.48,462600.0
2006-11-06 15:30:00,12.48,12.52,12.41,12.46,601600.0,12.48,12.52,12.41,12.46,601600.0
2006-11-07 09:30:00,12.75,13.03,12.73,13.01,1876900.0,12.75,13.03,12.73,13.01,1876900.0
2006-11-07 10:00:00,13.0,13.14,13.0,13.07,1339300.0,13.0,13.14,13.0,13.07,1339300.0
2006-11-07 10:30:00,13.06,13.24,13.02,13.07,1071900.0,13.06,13.24,13.02,13.07,1071900.0
2006-11-07 11:00:00,13.07,13.11,12.95,13.02,657600.0,13.07,13.11,12.95,13.02,657600.0
2006-11-07 11:30:00,13.03,13.06,12.95,13.0,1593000.0,13.03,13.06,12.95,13.0,1593000.0
2006-11-07 12:00:00,13.0,13.03,12.98,13.0,539100.0,13.0,13.03,12.98,13.0,539100.0
2006-11-07 12:30:00,12.99,13.03,12.99,13.02,359900.0,12.99,13.03,12.99,13.02,359900.0
2006-11-07 13:00:00,13.02,13.04,13.0,13.02,501900.0,13.02,13.04,13.0,13.02,501900.0
2006-11-07 13:30:00,13.01,13.07,13.01,13.06,529500.0,13.01,13.07,13.01,13.06,529500.0
2006-11-07 14:00:00,13.06,13.07,13.02,13.03,453900.0,13.06,13.07,13.02,13.03,453900.0
2006-11-07 14:30:00,13.04,13.15,13.02,13.11,1326600.0,13.04,13.15,13.02,13.11,1326600.0
2006-11-07 15:00:00,13.11,13.11,13.04,13.08,403100.0,13.11,13.11,13.04,13.08,403100.0
2006-11-07 15:30:00,13.08,13.11,13.06,13.08,616200.0,13.08,13.11,13.06,13.08,616200.0
2006-11-08 09:30:00,13.07,13.07,12.8,12.96,456900.0,13.07,13.07,12.8,12.96,456900.0
2006-11-08 10:00:00,12.95,13.0,12.86,12.88,509700.0,12.95,13.0,12.86,12.88,509700.0
2006-11-08 10:30:00,12.88,12.9,12.8,12.84,365900.0,12.88,12.9,12.8,12.84,365900.0
2006-11-08 11:00:00,12.84,12.88,12.8,12.84,224700.0,12.84,12.88,12.8,12.84,224700.0
2006-11-08 11:30:00,12.84,12.84,12.66,12.72,442900.0,12.84,12.84,12.66,12.72,442900.0
2006-11-08 12:00:00,12.72,12.79,12.7,12.71,130400.0,12.72,12.79,12.7,12.71,130400.0
2006-11-08 12:30:00,12.72,12.78,12.7,12.78,200700.0,12.72,12.78,12.7,12.78,200700.0
2006-11-08 13:00:00,12.78,12.8,12.73,12.77,283600.0,12.78,12.8,12.73,12.77,283600.0
2006-11-08 13:30:00,12.78,12.87,12.78,12.85,187800.0,12.78,12.87,12.78,12.85,187800.0
2006-11-08 14:00:00,12.85,12.9,12.8,12.87,230600.0,12.85,12.9,12.8,12.87,230600.0
2006-11-08 14:30:00,12.86,12.87,12.83,12.85,178100.0,12.86,12.87,12.83,12.85,178100.0
2006-11-08 15:00:00,12.84,12.89,12.84,12.87,184000.0,12.84,12.89,12.84,12.87,184000.0
2006-11-08 15:30:00,12.87,12.91,12.84,12.88,557800.0,12.87,12.91,12.84,12.88,557800.0
2006-11-09 09:30:00,12.74,12.95,12.73,12.82,256100.0,12.74,12.95,12.73,12.82,256100.0
2006-11-09 10:00:00,12.82,12.87,12.7,12.73,290100.0,12.82,12.87,12.7,12.73,290100.0
2006-11-09 10:30:00,12.72,12.79,12.62,12.78,178700.0,12.72,12.79,12.62,12.78,178700.0
2006-11-09 11:00:00,12.78,12.79,12.7,12.72,126500.0,12.78,12.79,12.7,12.72,126500.0
2006-11-09 11:30:00,12.72,12.79,12.71,12.79,106300.0,12.72,12.79,12.71,12.79,106300.0
2006-11-09 12:00:00,12.79,12.85,12.77,12.82,258800.0,12.79,12.85,12.77,12.82,258800.0
2006-11-09 12:30:00,12.82,12.86,12.8,12.85,131400.0,12.82,12.86,12.8,12.85,131400.0
2006-11-09 13:00:00,12.86,12.89,12.85,12.85,106600.0,12.86,12.89,12.85,12.85,106600.0
2006-11-09 13:30:00,12.85,12.87,12.81,12.86,132700.0,12.85,12.87,12.81,12.86,132700.0
2006-11-09 14:00:00,12.86,12.92,12.85,12.88,242700.0,12.86,12.92,12.85,12.88,242700.0
2006-11-09 14:30:00,12.88,12.89,12.85,12.87,324200.0,12.88,12.89,12.85,12.87,324200.0
2006-11-09 15:00:00,12.87,12.89,12.85,12.87,507400.0,12.87,12.89,12.85,12.87,507400.0
2006-11-09 15:30:00,12.86,13.03,12.86,12.99,612400.0,12.86,13.03,12.86,12.99,612400.0
2006-11-10 09:30:00,12.94,13.14,12.88,13.03,311600.0,12.94,13.14,12.88,13.03,311600.0
2006-11-10 10:00:00,13.03,13.23,13.03,13.11,400000.0,13.03,13.23,13.03,13.11,400000.0
2006-11-10 10:30:00,13.12,13.13,13.07,13.12,178000.0,13.12,13.13,13.07,13.12,178000.0
2006-11-10 11:00:00,13.12,13.15,13.08,13.11,199900.0,13.12,13.15,13.08,13.11,199900.0
2006-11-10 11:30:00,13.11,13.18,13.1,13.16,173600.0,13.11,13.18,13.1,13.16,173600.0
2006-11-10 12:00:00,13.17,13.2,13.12,13.16,199200.0,13.17,13.2,13.12,13.16,199200.0
2006-11-10 12:30:00,13.16,13.17,13.14,13.15,81600.0,13.16,13.17,13.14,13.15,81600.0
2006-11-10 13:00:00,13.15,13.17,13.14,13.15,99400.0,13.15,13.17,13.14,13.15,99400.0
2006-11-10 13:30:00,13.15,13.18,13.09,13.17,154600.0,13.15,13.18,13.09,13.17,154600.0
2006-11-10 14:00:00,13.17,13.29,13.17,13.27,349400.0,13.17,13.29,13.17,13.27,349400.0
2006-11-10 14:30:00,13.26,13.3,13.24,13.29,224500.0,13.26,13.3,13.24,13.29,224500.0
2006-11-10 15:00:00,13.3,13.33,13.25,13.25,220800.0,13.3,13.33,13.25,13.25,220800.0
2006-11-10 15:30:00,13.25,13.27,13.24,13.27,395400.0,13.25,13.27,13.24,13.27,395400.0
2006-11-13 09:30:00,13.31,13.51,13.2,13.4,632200.0,13.31,13.51,13.2,13.4,632200.0
2006-11-13 10:00:00,13.4,13.57,13.31,13.52,514900.0,13.4,13.57,13.31,13.52,514900.0
2006-11-13 10:30:00,13.53,13.74,13.52,13.67,492000.0,13.53,13.74,13.52,13.67,492000.0
2006-11-13 11:00:00,13.68,13.85,13.67,13.8,1454800.0,13.68,13.85,13.67,13.8,1454800.0
2006-11-13 11:30:00,13.8,13.83,13.71,13.81,1177800.0,13.8,13.83,13.71,13.81,1177800.0
2006-11-13 12:00:00,13.8,13.87,13.75,13.82,466100.0,13.8,13.87,13.75,13.82,466100.0
2006-11-13 12:30:00,13.82,13.85,13.77,13.84,225100.0,13.82,13.85,13.77,13.84,225100.0
2006-11-13 13:00:00,13.84,13.96,13.82,13.95,898900.0,13.84,13.96,13.82,13.95,898900.0
2006-11-13 13:30:00,13.95,13.96,13.85,13.86,626700.0,13.95,13.96,13.85,13.86,626700.0
2006-11-13 14:00:00,13.86,13.96,13.8,13.92,476500.0,13.86,13.96,13.8,13.92,476500.0
2006-11-13 14:30:00,13.92,13.94,13.89,13.92,267800.0,13.92,13.94,13.89,13.92,267800.0
2006-11-13 15:00:00,13.91,13.93,13.88,13.89,251000.0,13.91,13.93,13.88,13.89,251000.0
2006-11-13 15:30:00,13.9,13.97,13.82,13.91,752100.0,13.9,13.97,13.82,13.91,752100.0
2006-11-14 09:30:00,13.81,13.94,13.72,13.86,594800.0,13.81,13.94,13.72,13.86,594800.0
2006-11-14 10:00:00,13.86,13.88,13.67,13.7,418600.0,13.86,13.88,13.67,13.7,418600.0
2006-11-14 10:30:00,13.7,13.78,13.65,13.75,448100.0,13.7,13.78,13.65,13.75,448100.0
2006-11-14 11:00:00,13.75,13.77,13.75,13.77,207500.0,13.75,13.77,13.75,13.77,207500.0
2006-11-14 11:30:00,13.76,13.78,13.69,13.73,313500.0,13.76,13.78,13.69,13.73,313500.0
2006-11-14 12:00:00,13.73,13.76,13.63,13.68,390500.0,13.73,13.76,13.63,13.68,390500.0
2006-11-14 12:30:00,13.68,13.92,13.68,13.77,194100.0,13.68,13.92,13.68,13.77,194100.0
2006-11-14 13:00:00,13.77,13.89,13.76,13.86,284200.0,13.77,13.89,13.76,13.86,284200.0
2006-11-14 13:30:00,13.86,13.91,13.84,13.87,293100.0,13.86,13.91,13.84,13.87,293100.0
2006-11-14 14:00:00,13.88,14.0,13.88,14.0,353700.0,13.88,14.0,13.88,14.0,353700.0
2006-11-14 14:30:00,14.0,14.05,13.95,14.04,387300.0,14.0,14.05,13.95,14.04,387300.0
2006-11-14 15:00:00,14.03,14.05,14.0,14.05,248800.0,14.03,14.05,14.0,14.05,248800.0
2006-11-14 15:30:00,14.05,14.09,14.03,14.08,540500.0,14.05,14.09,14.03,14.08,540500.0
2006-11-15 09:30:00,15.25,15.6,15.09,15.2,4393700.0,15.25,15.6,15.09,15.2,4393700.0
2006-11-15 10:00:00,15.2,15.32,15.0,15.15,2692800.0,15.2,15.32,15.0,15.15,2692800.0
2006-11-15 10:30:00,15.14,15.15,14.93,15.07,1313800.0,15.14,15.15,14.93,15.07,1313800.0
2006-11-15 11:00:00,15.07,15.32,15.03,15.3,1059200.0,15.07,15.32,15.03,15.3,1059200.0
2006-11-15 11:30:00,15.3,15.31,15.14,15.23,1242900.0,15.3,15.31,15.14,15.23,1242900.0
2006-11-15 12:00:00,15.23,15.35,15.19,15.26,622900.0,15.23,15.35,15.19,15.26,622900.0
2006-11-15 12:30:00,15.26,15.3,15.16,15.27,410300.0,15.26,15.3,15.16,15.27,410300.0
2006-11-15 13:00:00,15.27,15.34,15.25,15.33,309500.0,15.27,15.34,15.25,15.33,309500.0
2006-11-15 13:30:00,15.34,15.42,15.25,15.41,608400.0,15.34,15.42,15.25,15.41,608400.0
2006-11-15 14:00:00,15.4,15.41,15.27,15.33,755700.0,15.4,15.41,15.27,15.33,755700.0
2006-11-15 14:30:00,15.34,15.35,15.1,15.13,804300.0,15.34,15.35,15.1,15.13,804300.0
2006-11-15 15:00:00,15.13,15.19,15.05,15.09,661100.0,15.13,15.19,15.05,15.09,661100.0
2006-11-15 15:30:00,15.09,15.19,15.05,15.13,893900.0,15.09,15.19,15.05,15.13,893900.0
2006-11-16 09:30:00,14.87,14.93,14.72,14.76,1205300.0,14.87,14.93,14.72,14.76,1205300.0
2006-11-16 10:00:00,14.75,14.9,14.68,14.89,629100.0,14.75,14.9,14.68,14.89,629100.0
2006-11-16 10:30:00,14.89,15.02,14.71,14.76,662800.0,14.89,15.02,14.71,14.76,662800.0
2006-11-16 11:00:00,14.75,14.79,14.71,14.71,509800.0,14.75,14.79,14.71,14.71,509800.0
2006-11-16 11:30:00,14.71,14.72,14.57,14.63,561900.0,14.71,14.72,14.57,14.63,561900.0
2006-11-16 12:00:00,14.64,14.81,14.63,14.74,405600.0,14.64,14.81,14.63,14.74,405600.0
2006-11-16 12:30:00,14.73,14.74,14.7,14.73,158300.0,14.73,14.74,14.7,14.73,158300.0
2006-11-16 13:00:00,14.73,14.77,14.73,14.77,105100.0,14.73,14.77,14.73,14.77,105100.0
2006-11-16 13:30:00,14.76,14.85,14.73,14.77,537500.0,14.76,14.85,14.73,14.77,537500.0
2006-11-16 14:00:00,14.77,14.84,14.69,14.8,322100.0,14.77,14.84,14.69,14.8,322100.0
2006-11-16 14:30:00,14.79,14.84,14.77,14.79,268800.0,14.79,14.84,14.77,14.79,268800.0
2006-11-16 15:00:00,14.78,14.9,14.78,14.85,288100.0,14.78,14.9,14.78,14.85,288100.0
2006-11-16 15:30:00,14.84,14.86,14.78,14.82,636100.0,14.84,14.86,14.78,14.82,636100.0
2006-11-17 09:30:00,14.7,14.8,14.51,14.75,566400.0,14.7,14.8,14.51,14.75,566400.0
2006-11-17 10:00:00,14.75,14.76,14.57,14.62,356800.0,14.75,14.76,14.57,14.62,356800.0
2006-11-17 10:30:00,14.61,14.71,14.6,14.68,203400.0,14.61,14.71,14.6,14.68,203400.0
2006-11-17 11:00:00,14.68,14.7,14.4,14.53,363300.0,14.68,14.7,14.4,14.53,363300.0
2006-11-17 11:30:00,14.54,14.62,14.49,14.54,159100.0,14.54,14.62,14.49,14.54,159100.0
2006-11-17 12:00:00,14.54,14.59,14.53,14.55,104100.0,14.54,14.59,14.53,14.55,104100.0
2006-11-17 12:30:00,14.56,14.59,14.5,14.5,175800.0,14.56,14.59,14.5,14.5,175800.0
2006-11-17 13:00:00,14.51,14.52,14.44,14.52,220200.0,14.51,14.52,14.44,14.52,220200.0
2006-11-17 13:30:00,14.51,14.57,14.49,14.5,145900.0,14.51,14.57,14.49,14.5,145900.0
2006-11-17 14:00:00,14.49,14.57,14.45,14.55,233100.0,14.49,14.57,14.45,14.55,233100.0
2006-11-17 14:30:00,14.55,14.64,14.52,14.63,141300.0,14.55,14.64,14.52,14.63,141300.0
2006-11-17 15:00:00,14.63,14.64,14.48,14.49,323900.0,14.63,14.64,14.48,14.49,323900.0
2006-11-17 15:30:00,14.5,14.59,14.48,14.57,438400.0,14.5,14.59,14.48,14.57,438400.0
2006-11-20 09:30:00,14.39,14.57,14.36,14.53,382000.0,14.39,14.57,14.36,14.53,382000.0
2006-11-20 10:00:00,14.53,14.63,14.44,14.59,240400.0,14.53,14.63,14.44,14.59,240400.0
2006-11-20 10:30:00,14.6,14.7,14.6,14.7,199100.0,14.6,14.7,14.6,14.7,199100.0
2006-11-20 11:00:00,14.7,14.71,14.58,14.63,137400.0,14.7,14.71,14.58,14.63,137400.0
2006-11-20 11:30:00,14.63,14.68,14.48,14.49,238800.0,14.63,14.68,14.48,14.49,238800.0
2006-11-20 12:00:00,14.48,14.5,14.46,14.49,164500.0,14.48,14.5,14.46,14.49,164500.0
2006-11-20 12:30:00,14.49,14.49,14.4,14.4,165300.0,14.49,14.49,14.4,14.4,165300.0
2006-11-20 13:00:00,14.41,14.41,14.38,14.41,297700.0,14.41,14.41,14.38,14.41,297700.0
2006-11-20 13:30:00,14.4,14.41,14.36,14.37,201000.0,14.4,14.41,14.36,14.37,201000.0
2006-11-20 14:00:00,14.37,14.4,14.21,14.25,395500.0,14.37,14.4,14.21,14.25,395500.0
2006-11-20 14:30:00,14.25,14.28,14.18,14.22,349100.0,14.25,14.28,14.18,14.22,349100.0
2006-11-20 15:00:00,14.23,14.28,14.2,14.28,325000.0,14.23,14.28,14.2,14.28,325000.0
2006-11-20 15:30:00,14.28,14.34,14.2,14.3,697200.0,14.28,14.34,14.2,14.3,697200.0
2006-11-21 09:30:00,14.26,14.31,14.0,14.03,708400.0,14.26,14.31,14.0,14.03,708400.0
2006-11-21 10:00:00,14.03,14.37,13.95,14.34,561900.0,14.03,14.37,13.95,14.34,561900.0
2006-11-21 10:30:00,14.35,14.44,14.35,14.41,197200.0,14.35,14.44,14.35,14.41,197200.0
2006-11-21 11:00:00,14.43,14.52,14.31,14.39,241600.0,14.43,14.52,14.31,14.39,241600.0
2006-11-21 11:30:00,14.4,14.46,14.33,14.42,266200.0,14.4,14.46,14.33,14.42,266200.0
2006-11-21 12:00:00,14.41,14.43,14.4,14.42,187900.0,14.41,14.43,14.4,14.42,187900.0
2006-11-21 12:30:00,14.42,14.47,14.4,14.44,525000.0,14.42,14.47,14.4,14.44,525000.0
2006-11-21 13:00:00,14.44,14.63,14.44,14.57,428000.0,14.44,14.63,14.44,14.57,428000.0
2006-11-21 13:30:00,14.56,14.63,14.52,14.58,197100.0,14.56,14.63,14.52,14.58,197100.0
2006-11-21 14:00:00,14.58,14.63,14.53,14.61,147900.0,14.58,14.63,14.53,14.61,147900.0
2006-11-21 14:30:00,14.61,14.62,14.56,14.58,98000.0,14.61,14.62,14.56,14.58,98000.0
2006-11-21 15:00:00,14.59,14.67,14.58,14.67,187300.0,14.59,14.67,14.58,14.67,187300.0
2006-11-21 15:30:00,14.67,14.92,14.64,14.87,1168200.0,14.67,14.92,14.64,14.87,1168200.0
2006-11-22 09:30:00,14.9,14.92,14.64,14.69,287300.0,14.9,14.92,14.64,14.69,287300.0
2006-11-22 10:00:00,14.69,14.91,14.6,14.69,256300.0,14.69,14.91,14.6,14.69,256300.0
2006-11-22 10:30:00,14.69,14.94,14.68,14.86,364200.0,14.69,14.94,14.68,14.86,364200.0
2006-11-22 11:00:00,14.87,14.88,14.78,14.79,166100.0,14.87,14.88,14.78,14.79,166100.0
2006-11-22 11:30:00,14.78,14.8,14.67,14.68,184100.0,14.78,14.8,14.67,14.68,184100.0
2006-11-22 12:00:00,14.69,14.74,14.62,14.7,183800.0,14.69,14.74,14.62,14.7,183800.0
2006-11-22 12:30:00,14.7,14.71,14.68,14.7,82800.0,14.7,14.71,14.68,14.7,82800.0
2006-11-22 13:00:00,14.71,14.71,14.69,14.7,85700.0,14.71,14.71,14.69,14.7,85700.0
2006-11-22 13:30:00,14.7,14.72,14.69,14.72,80700.0,14.7,14.72,14.69,14.72,80700.0
2006-11-22 14:00:00,14.72,14.86,14.69,14.84,161000.0,14.72,14.86,14.69,14.84,161000.0
2006-11-22 14:30:00,14.84,14.91,14.84,14.9,173300.0,14.84,14.91,14.84,14.9,173300.0
2006-11-22 15:00:00,14.9,14.9,14.72,14.73,178300.0,14.9,14.9,14.72,14.73,178300.0
2006-11-22 15:30:00,14.73,14.79,14.69,14.72,291600.0,14.73,14.79,14.69,14.72,291600.0
2006-11-24 09:30:00,14.71,14.71,14.47,14.65,155700.0,14.71,14.71,14.47,14.65,155700.0
2006-11-24 10:00:00,14.64,14.65,14.57,14.59,139700.0,14.64,14.65,14.57,14.59,139700.0
2006-11-24 10:30:00,14.6,14.66,14.59,14.66,150500.0,14.6,14.66,14.59,14.66,150500.0
2006-11-24 11:00:00,14.66,14.7,14.64,14.64,108300.0,14.66,14.7,14.64,14.64,108300.0
2006-11-24 11:30:00,14.64,14.7,14.64,14.67,87400.0,14.64,14.7,14.64,14.67,87400.0
2006-11-24 12:00:00,14.68,14.7,14.65,14.67,72400.0,14.68,14.7,14.65,14.67,72400.0
2006-11-24 12:30:00,14.68,14.74,14.67,14.69,128600.0,14.68,14.74,14.67,14.69,128600.0
2006-11-27 09:30:00,14.71,14.75,14.5,14.5,243200.0,14.71,14.75,14.5,14.5,243200.0
2006-11-27 10:00:00,14.5,14.54,14.27,14.28,374000.0,14.5,14.54,14.27,14.28,374000.0
2006-11-27 10:30:00,14.28,14.34,14.19,14.3,477500.0,14.28,14.34,14.19,14.3,477500.0
2006-11-27 11:00:00,14.3,14.3,14.03,14.05,347500.0,14.3,14.3,14.03,14.05,347500.0
2006-11-27 11:30:00,14.04,14.13,14.01,14.04,411300.0,14.04,14.13,14.01,14.04,411300.0
2006-11-27 12:00:00,14.03,14.05,13.93,13.94,411700.0,14.03,14.05,13.93,13.94,411700.0
2006-11-27 12:30:00,13.94,13.98,13.86,13.96,301800.0,13.94,13.98,13.86,13.96,301800.0
2006-11-27 13:00:00,13.96,13.98,13.91,13.93,226500.0,13.96,13.98,13.91,13.93,226500.0
2006-11-27 13:30:00,13.93,13.93,13.82,13.9,491700.0,13.93,13.93,13.82,13.9,491700.0
2006-11-27 14:00:00,13.91,13.92,13.85,13.89,292800.0,13.91,13.92,13.85,13.89,292800.0
2006-11-27 14:30:00,13.89,13.93,13.85,13.86,416600.0,13.89,13.93,13.85,13.86,416600.0
2006-11-27 15:00:00,13.85,13.89,13.77,13.87,519300.0,13.85,13.89,13.77,13.87,519300.0
2006-11-27 15:30:00,13.87,13.88,13.79,13.79,845600.0,13.87,13.88,13.79,13.79,845600.0
2006-11-28 09:30:00,13.55,13.6,13.3,13.37,884000.0,13.55,13.6,13.3,13.37,884000.0
2006-11-28 10:00:00,13.36,13.6,13.35,13.58,385600.0,13.36,13.6,13.35,13.58,385600.0
2006-11-28 10:30:00,13.58,13.77,13.56,13.73,271200.0,13.58,13.77,13.56,13.73,271200.0
2006-11-28 11:00:00,13.74,13.76,13.6,13.63,246600.0,13.74,13.76,13.6,13.63,246600.0
2006-11-28 11:30:00,13.64,13.69,13.58,13.67,190300.0,13.64,13.69,13.58,13.67,190300.0
2006-11-28 12:00:00,13.67,13.68,13.59,13.62,167700.0,13.67,13.68,13.59,13.62,167700.0
2006-11-28 12:30:00,13.62,13.75,13.6,13.7,218000.0,13.62,13.75,13.6,13.7,218000.0
2006-11-28 13:00:00,13.7,13.75,13.62,13.64,202500.0,13.7,13.75,13.62,13.64,202500.0
2006-11-28 13:30:00,13.65,13.67,13.59,13.64,124400.0,13.65,13.67,13.59,13.64,124400.0
2006-11-28 14:00:00,13.63,13.73,13.63,13.73,184400.0,13.63,13.73,13.63,13.73,184400.0
2006-11-28 14:30:00,13.73,13.79,13.69,13.78,174300.0,13.73,13.79,13.69,13.78,174300.0
2006-11-28 15:00:00,13.77,13.85,13.74,13.85,247100.0,13.77,13.85,13.74,13.85,247100.0
2006-11-28 15:30:00,13.84,13.96,13.81,13.94,620400.0,13.84,13.96,13.81,13.94,620400.0
2006-11-29 09:30:00,14.02,14.1,13.92,13.96,308400.0,14.02,14.1,13.92,13.96,308400.0
2006-11-29 10:00:00,13.97,13.97,13.76,13.85,290300.0,13.97,13.97,13.76,13.85,290300.0
2006-11-29 10:30:00,13.85,13.85,13.77,13.78,232600.0,13.85,13.85,13.77,13.78,232600.0
2006-11-29 11:00:00,13.78,13.97,13.78,13.89,226800.0,13.78,13.97,13.78,13.89,226800.0
2006-11-29 11:30:00,13.89,13.91,13.81,13.83,203600.0,13.89,13.91,13.81,13.83,203600.0
2006-11-29 12:00:00,13.83,13.86,13.75,13.77,189000.0,13.83,13.86,13.75,13.77,189000.0
2006-11-29 12:30:00,13.77,13.78,13.7,13.71,81200.0,13.77,13.78,13.7,13.71,81200.0
2006-11-29 13:00:00,13.71,13.71,13.57,13.58,227800.0,13.71,13.71,13.57,13.58,227800.0
2006-11-29 13:30:00,13.59,13.69,13.56,13.67,220000.0,13.59,13.69,13.56,13.67,220000.0
2006-11-29 14:00:00,13.68,13.76,13.66,13.67,163500.0,13.68,13.76,13.66,13.67,163500.0
2006-11-29 14:30:00,13.68,13.77,13.64,13.69,273600.0,13.68,13.77,13.64,13.69,273600.0
2006-11-29 15:00:00,13.69,13.73,13.67,13.68,167400.0,13.69,13.73,13.67,13.68,167400.0
2006-11-29 15:30:00,13.68,13.75,13.67,13.7,388500.0,13.68,13.75,13.67,13.7,388500.0
2006-11-30 09:30:00,13.94,13.94,13.74,13.91,476400.0,13.94,13.94,13.74,13.91,476400.0
2006-11-30 10:00:00,13.9,13.9,13.73,13.78,307000.0,13.9,13.9,13.73,13.78,307000.0
2006-11-30 10:30:00,13.79,13.83,13.67,13.78,295900.0,13.79,13.83,13.67,13.78,295900.0
2006-11-30 11:00:00,13.77,13.83,13.7,13.8,127400.0,13.77,13.83,13.7,13.8,127400.0
2006-11-30 11:30:00,13.79,13.8,13.64,13.65,173200.0,13.79,13.8,13.64,13.65,173200.0
2006-11-30 12:00:00,13.64,13.77,13.64,13.75,135500.0,13.64,13.77,13.64,13.75,135500.0
2006-11-30 12:30:00,13.75,13.84,13.74,13.83,104800.0,13.75,13.84,13.74,13.83,104800.0
2006-11-30 13:00:00,13.83,13.87,13.76,13.86,144900.0,13.83,13.87,13.76,13.86,144900.0
2006-11-30 13:30:00,13.86,13.87,13.78,13.8,128600.0,13.86,13.87,13.78,13.8,128600.0
2006-11-30 14:00:00,13.79,13.79,13.7,13.73,143400.0,13.79,13.79,13.7,13.73,143400.0
2006-11-30 14:30:00,13.73,13.85,13.72,13.78,211700.0,13.73,13.85,13.72,13.78,211700.0
2006-11-30 15:00:00,13.79,13.82,13.73,13.77,308000.0,13.79,13.82,13.73,13.77,308000.0
2006-11-30 15:30:00,13.77,13.78,13.6,13.63,563700.0,13.77,13.78,13.6,13.63,563700.0
2006-12-01 09:30:00,13.74,13.88,13.71,13.71,259100.0,13.74,13.88,13.71,13.71,259100.0
2006-12-01 10:00:00,13.71,13.71,13.49,13.54,313400.0,13.71,13.71,13.49,13.54,313400.0
2006-12-01 10:30:00,13.53,13.56,13.5,13.55,119500.0,13.53,13.56,13.5,13.55,119500.0
2006-12-01 11:00:00,13.56,13.61,13.5,13.53,142100.0,13.56,13.61,13.5,13.53,142100.0
2006-12-01 11:30:00,13.54,13.61,13.52,13.61,97700.0,13.54,13.61,13.52,13.61,97700.0
2006-12-01 12:00:00,13.61,13.62,13.53,13.53,82700.0,13.61,13.62,13.53,13.53,82700.0
2006-12-01 12:30:00,13.54,13.55,13.51,13.54,55400.0,13.54,13.55,13.51,13.54,55400.0
2006-12-01 13:00:00,13.54,13.54,13.52,13.52,131100.0,13.54,13.54,13.52,13.52,131100.0
2006-12-01 13:30:00,13.52,13.52,13.43,13.45,288500.0,13.52,13.52,13.43,13.45,288500.0
2006-12-01 14:00:00,13.44,13.51,13.38,13.4,321400.0,13.44,13.51,13.38,13.4,321400.0
2006-12-01 14:30:00,13.41,13.49,13.3,13.32,294400.0,13.41,13.49,13.3,13.32,294400.0
2006-12-01 15:00:00,13.32,13.46,13.32,13.34,390600.0,13.32,13.46,13.32,13.34,390600.0
2006-12-01 15:30:00,13.35,13.4,13.3,13.33,587900.0,13.35,13.4,13.3,13.33,587900.0
2006-12-04 09:30:00,13.42,13.7,13.41,13.54,460300.0,13.42,13.7,13.41,13.54,460300.0
2006-12-04 10:00:00,13.53,13.6,13.5,13.54,353800.0,13.53,13.6,13.5,13.54,353800.0
2006-12-04 10:30:00,13.54,13.58,13.5,13.52,316400.0,13.54,13.58,13.5,13.52,316400.0
2006-12-04 11:00:00,13.52,13.6,13.51,13.55,191700.0,13.52,13.6,13.51,13.55,191700.0
2006-12-04 11:30:00,13.56,13.57,13.51,13.57,88300.0,13.56,13.57,13.51,13.57,88300.0
2006-12-04 12:00:00,13.57,13.67,13.55,13.66,171500.0,13.57,13.67,13.55,13.66,171500.0
2006-12-04 12:30:00,13.66,13.76,13.66,13.76,193800.0,13.66,13.76,13.66,13.76,193800.0
2006-12-04 13:00:00,13.75,13.81,13.74,13.75,153400.0,13.75,13.81,13.74,13.75,153400.0
2006-12-04 13:30:00,13.75,13.82,13.74,13.78,195100.0,13.75,13.82,13.74,13.78,195100.0
2006-12-04 14:00:00,13.77,13.79,13.76,13.78,177700.0,13.77,13.79,13.76,13.78,177700.0
2006-12-04 14:30:00,13.78,13.82,13.78,13.81,183900.0,13.78,13.82,13.78,13.81,183900.0
2006-12-04 15:00:00,13.8,13.8,13.67,13.68,195600.0,13.8,13.8,13.67,13.68,195600.0
2006-12-04 15:30:00,13.68,13.84,13.68,13.83,379700.0,13.68,13.84,13.68,13.83,379700.0
2006-12-05 09:30:00,14.09,14.09,13.49,13.66,565400.0,14.09,14.09,13.49,13.66,565400.0
2006-12-05 10:00:00,13.67,13.83,13.54,13.73,486100.0,13.67,13.83,13.54,13.73,486100.0
2006-12-05 10:30:00,13.73,13.81,13.7,13.74,334700.0,13.73,13.81,13.7,13.74,334700.0
2006-12-05 11:00:00,13.73,13.8,13.69,13.75,354600.0,13.73,13.8,13.69,13.75,354600.0
2006-12-05 11:30:00,13.75,13.78,13.72,13.72,153700.0,13.75,13.78,13.72,13.72,153700.0
2006-12-05 12:00:00,13.72,13.73,13.65,13.68,175100.0,13.72,13.73,13.65,13.68,175100.0
2006-12-05 12:30:00,13.68,13.69,13.58,13.6,147600.0,13.68,13.69,13.58,13.6,147600.0
2006-12-05 13:00:00,13.59,13.61,13.55,13.58,122300.0,13.59,13.61,13.55,13.58,122300.0
2006-12-05 13:30:00,13.59,13.64,13.54,13.59,144300.0,13.59,13.64,13.54,13.59,144300.0
2006-12-05 14:00:00,13.59,13.69,13.58,13.64,176300.0,13.59,13.69,13.58,13.64,176300.0
2006-12-05 14:30:00,13.63,13.72,13.62,13.71,294900.0,13.63,13.72,13.62,13.71,294900.0
2006-12-05 15:00:00,13.71,13.71,13.61,13.64,187300.0,13.71,13.71,13.61,13.64,187300.0
2006-12-05 15:30:00,13.63,13.64,13.58,13.59,227700.0,13.63,13.64,13.58,13.59,227700.0
2006-12-06 09:30:00,13.71,14.02,13.66,13.88,768500.0,13.71,14.02,13.66,13.88,768500.0
2006-12-06 10:00:00,13.88,13.9,13.82,13.88,337400.0,13.88,13.9,13.82,13.88,337400.0
2006-12-06 10:30:00,13.88,13.93,13.84,13.89,403900.0,13.88,13.93,13.84,13.89,403900.0
2006-12-06 11:00:00,13.88,13.9,13.87,13.87,67400.0,13.88,13.9,13.87,13.87,67400.0
2006-12-06 11:30:00,13.87,13.93,13.87,13.9,328500.0,13.87,13.93,13.87,13.9,328500.0
2006-12-06 12:00:00,13.9,13.92,13.89,13.91,226200.0,13.9,13.92,13.89,13.91,226200.0
2006-12-06 12:30:00,13.91,13.91,13.9,13.9,437400.0,13.91,13.91,13.9,13.9,437400.0
2006-12-06 13:00:00,13.9,13.91,13.89,13.9,285300.0,13.9,13.91,13.89,13.9,285300.0
2006-12-06 13:30:00,13.91,13.91,13.79,13.87,209500.0,13.91,13.91,13.79,13.87,209500.0
2006-12-06 14:00:00,13.86,13.92,13.86,13.91,200700.0,13.86,13.92,13.86,13.91,200700.0
2006-12-06 14:30:00,13.91,13.95,13.88,13.92,299400.0,13.91,13.95,13.88,13.92,299400.0
2006-12-06 15:00:00,13.91,13.93,13.85,13.87,201300.0,13.91,13.93,13.85,13.87,201300.0
2006-12-06 15:30:00,13.87,13.98,13.85,13.94,695000.0,13.87,13.98,13.85,13.94,695000.0
2006-12-07 09:30:00,14.04,14.18,14.01,14.12,466800.0,14.04,14.18,14.01,14.12,466800.0
2006-12-07 10:00:00,14.12,14.13,13.97,13.97,286300.0,14.12,14.13,13.97,13.97,286300.0
2006-12-07 10:30:00,13.97,14.02,13.9,13.93,160200.0,13.97,14.02,13.9,13.93,160200.0
2006-12-07 11:00:00,13.93,14.01,13.93,14.01,208000.0,13.93,14.01,13.93,14.01,208000.0
2006-12-07 11:30:00,14.01,14.04,14.01,14.04,90000.0,14.01,14.04,14.01,14.04,90000.0
2006-12-07 12:00:00,14.03,14.12,14.03,14.07,203200.0,14.03,14.12,14.03,14.07,203200.0
2006-12-07 12:30:00,14.07,14.1,14.04,14.05,366300.0,14.07,14.1,14.04,14.05,366300.0
2006-12-07 13:00:00,14.05,14.07,14.04,14.06,116100.0,14.05,14.07,14.04,14.06,116100.0
2006-12-07 13:30:00,14.06,14.08,14.01,14.02,108000.0,14.06,14.08,14.01,14.02,108000.0
2006-12-07 14:00:00,14.03,14.03,13.93,13.94,150400.0,14.03,14.03,13.93,13.94,150400.0
2006-12-07 14:30:00,13.94,13.95,13.92,13.94,127000.0,13.94,13.95,13.92,13.94,127000.0
2006-12-07 15:00:00,13.93,13.93,13.86,13.9,141500.0,13.93,13.93,13.86,13.9,141500.0
2006-12-07 15:30:00,13.9,13.91,13.85,13.86,352900.0,13.9,13.91,13.85,13.86,352900.0
2006-12-08 09:30:00,13.73,13.75,13.6,13.68,244100.0,13.73,13.75,13.6,13.68,244100.0
2006-12-08 10:00:00,13.68,13.74,13.6,13.65,166000.0,13.68,13.74,13.6,13.65,166000.0
2006-12-08 10:30:00,13.64,13.72,13.61,13.72,268600.0,13.64,13.72,13.61,13.72,268600.0
2006-12-08 11:00:00,13.71,13.84,13.7,13.72,360200.0,13.71,13.84,13.7,13.72,360200.0
2006-12-08 11:30:00,13.73,13.79,13.73,13.74,171300.0,13.73,13.79,13.73,13.74,171300.0
2006-12-08 12:00:00,13.73,13.74,13.64,13.67,264700.0,13.73,13.74,13.64,13.67,264700.0
2006-12-08 12:30:00,13.67,13.67,13.58,13.63,166200.0,13.67,13.67,13.58,13.63,166200.0
2006-12-08 13:00:00,13.62,13.65,13.6,13.6,105500.0,13.62,13.65,13.6,13.6,105500.0
2006-12-08 13:30:00,13.61,13.71,13.6,13.68,218500.0,13.61,13.71,13.6,13.68,218500.0
2006-12-08 14:00:00,13.67,13.72,13.67,13.71,101100.0,13.67,13.72,13.67,13.71,101100.0
2006-12-08 14:30:00,13.71,13.79,13.71,13.73,159200.0,13.71,13.79,13.71,13.73,159200.0
2006-12-08 15:00:00,13.73,13.81,13.73,13.81,133400.0,13.73,13.81,13.73,13.81,133400.0
2006-12-08 15:30:00,13.8,13.82,13.79,13.79,179400.0,13.8,13.82,13.79,13.79,179400.0
2006-12-11 09:30:00,14.2,14.56,14.1,14.42,938500.0,14.2,14.56,14.1,14.42,938500.0
2006-12-11 10:00:00,14.43,14.5,14.33,14.39,357500.0,14.43,14.5,14.33,14.39,357500.0
2006-12-11 10:30:00,14.39,14.46,14.22,14.29,373600.0,14.39,14.46,14.22,14.29,373600.0
2006-12-11 11:00:00,14.28,14.35,14.25,14.3,217300.0,14.28,14.35,14.25,14.3,217300.0
2006-12-11 11:30:00,14.3,14.31,14.23,14.29,114400.0,14.3,14.31,14.23,14.29,114400.0
2006-12-11 12:00:00,14.28,14.31,14.25,14.25,88600.0,14.28,14.31,14.25,14.25,88600.0
2006-12-11 12:30:00,14.25,14.27,14.24,14.26,134600.0,14.25,14.27,14.24,14.26,134600.0
2006-12-11 13:00:00,14.26,14.26,14.24,14.25,82100.0,14.26,14.26,14.24,14.25,82100.0
2006-12-11 13:30:00,14.25,14.3,14.23,14.28,107900.0,14.25,14.3,14.23,14.28,107900.0
2006-12-11 14:00:00,14.28,14.34,14.27,14.31,403500.0,14.28,14.34,14.27,14.31,403500.0
2006-12-11 14:30:00,14.31,14.35,14.29,14.32,258900.0,14.31,14.35,14.29,14.32,258900.0
2006-12-11 15:00:00,14.32,14.39,14.21,14.24,411900.0,14.32,14.39,14.21,14.24,411900.0
2006-12-11 15:30:00,14.24,14.3,14.15,14.15,525400.0,14.24,14.3,14.15,14.15,525400.0
2006-12-12 09:30:00,14.15,14.15,13.73,13.81,553500.0,14.15,14.15,13.73,13.81,553500.0
2006-12-12 10:00:00,13.81,13.81,13.6,13.72,409200.0,13.81,13.81,13.6,13.72,409200.0
2006-12-12 10:30:00,13.73,13.73,13.62,13.63,316900.0,13.73,13.73,13.62,13.63,316900.0
2006-12-12 11:00:00,13.62,13.71,13.52,13.66,323500.0,13.62,13.71,13.52,13.66,323500.0
2006-12-12 11:30:00,13.66,13.67,13.55,13.59,170500.0,13.66,13.67,13.55,13.59,170500.0
2006-12-12 12:00:00,13.6,13.66,13.49,13.51,294200.0,13.6,13.66,13.49,13.51,294200.0
2006-12-12 12:30:00,13.51,13.69,13.49,13.66,246400.0,13.51,13.69,13.49,13.66,246400.0
2006-12-12 13:00:00,13.66,13.8,13.62,13.69,292100.0,13.66,13.8,13.62,13.69,292100.0
2006-12-12 13:30:00,13.69,13.75,13.69,13.74,94500.0,13.69,13.75,13.69,13.74,94500.0
2006-12-12 14:00:00,13.75,13.95,13.7,13.8,199500.0,13.75,13.95,13.7,13.8,199500.0
2006-12-12 14:30:00,13.8,13.88,13.72,13.77,234600.0,13.8,13.88,13.72,13.77,234600.0
2006-12-12 15:00:00,13.77,13.8,13.76,13.8,145000.0,13.77,13.8,13.76,13.8,145000.0
2006-12-12 15:30:00,13.8,13.87,13.74,13.75,600200.0,13.8,13.87,13.74,13.75,600200.0
2006-12-13 09:30:00,14.11,14.35,13.9,13.98,644400.0,14.11,14.35,13.9,13.98,644400.0
2006-12-13 10:00:00,13.98,14.07,13.86,13.93,369400.0,13.98,14.07,13.86,13.93,369400.0
2006-12-13 10:30:00,13.92,14.01,13.74,14.01,412900.0,13.92,14.01,13.74,14.01,412900.0
2006-12-13 11:00:00,14.01,14.08,13.97,14.05,287400.0,14.01,14.08,13.97,14.05,287400.0
2006-12-13 11:30:00,14.04,14.07,14.02,14.06,175800.0,14.04,14.07,14.02,14.06,175800.0
2006-12-13 12:00:00,14.05,14.06,14.0,14.0,145400.0,14.05,14.06,14.0,14.0,145400.0
2006-12-13 12:30:00,14.0,14.03,13.98,14.01,141900.0,14.0,14.03,13.98,14.01,141900.0
2006-12-13 13:00:00,14.01,14.04,14.0,14.03,81000.0,14.01,14.04,14.0,14.03,81000.0
2006-12-13 13:30:00,14.03,14.03,13.98,14.02,98700.0,14.03,14.03,13.98,14.02,98700.0
2006-12-13 14:00:00,14.02,14.05,14.0,14.04,216000.0,14.02,14.05,14.0,14.04,216000.0
2006-12-13 14:30:00,14.04,14.04,14.03,14.04,60300.0,14.04,14.04,14.03,14.04,60300.0
2006-12-13 15:00:00,14.04,14.1,14.03,14.09,161100.0,14.04,14.1,14.03,14.09,161100.0
2006-12-13 15:30:00,14.1,14.17,14.09,14.16,390300.0,14.1,14.17,14.09,14.16,390300.0
2006-12-14 09:30:00,14.15,14.16,13.83,14.05,343900.0,14.15,14.16,13.83,14.05,343900.0
2006-12-14 10:00:00,14.06,14.06,13.84,13.9,263300.0,14.06,14.06,13.84,13.9,263300.0
2006-12-14 10:30:00,13.9,13.93,13.81,13.81,156600.0,13.9,13.93,13.81,13.81,156600.0
2006-12-14 11:00:00,13.81,13.87,13.78,13.85,242000.0,13.81,13.87,13.78,13.85,242000.0
2006-12-14 11:30:00,13.86,13.86,13.75,13.75,164100.0,13.86,13.86,13.75,13.75,164100.0
2006-12-14 12:00:00,13.75,13.79,13.72,13.76,149900.0,13.75,13.79,13.72,13.76,149900.0
2006-12-14 12:30:00,13.76,13.86,13.75,13.84,81000.0,13.76,13.86,13.75,13.84,81000.0
2006-12-14 13:00:00,13.84,13.87,13.81,13.87,103400.0,13.84,13.87,13.81,13.87,103400.0
2006-12-14 13:30:00,13.87,13.9,13.86,13.9,176100.0,13.87,13.9,13.86,13.9,176100.0
2006-12-14 14:00:00,13.89,13.95,13.88,13.92,338000.0,13.89,13.95,13.88,13.92,338000.0
2006-12-14 14:30:00,13.93,13.95,13.9,13.9,153800.0,13.93,13.95,13.9,13.9,153800.0
2006-12-14 15:00:00,13.9,13.9,13.79,13.82,343400.0,13.9,13.9,13.79,13.82,343400.0
2006-12-14 15:30:00,13.82,13.91,13.8,13.82,345300.0,13.82,13.91,13.8,13.82,345300.0
2006-12-15 09:30:00,13.86,14.1,13.84,13.99,1094800.0,13.86,14.1,13.84,13.99,1094800.0
2006-12-15 10:00:00,13.98,14.08,13.95,14.05,357500.0,13.98,14.08,13.95,14.05,357500.0
2006-12-15 10:30:00,14.05,14.08,14.0,14.04,300800.0,14.05,14.08,14.0,14.04,300800.0
2006-12-15 11:00:00,14.03,14.04,13.96,13.98,217100.0,14.03,14.04,13.96,13.98,217100.0
2006-12-15 11:30:00,13.98,14.0,13.87,13.9,290000.0,13.98,14.0,13.87,13.9,290000.0
2006-12-15 12:00:00,13.9,13.91,13.82,13.89,187800.0,13.9,13.91,13.82,13.89,187800.0
2006-12-15 12:30:00,13.88,13.93,13.88,13.91,273500.0,13.88,13.93,13.88,13.91,273500.0
2006-12-15 13:00:00,13.92,13.92,13.86,13.89,148700.0,13.92,13.92,13.86,13.89,148700.0
2006-12-15 13:30:00,13.89,13.9,13.86,13.9,119000.0,13.89,13.9,13.86,13.9,119000.0
2006-12-15 14:00:00,13.9,13.9,13.88,13.89,103100.0,13.9,13.9,13.88,13.89,103100.0
2006-12-15 14:30:00,13.89,13.92,13.88,13.89,235200.0,13.89,13.92,13.88,13.89,235200.0
2006-12-15 15:00:00,13.9,13.91,13.83,13.83,206600.0,13.9,13.91,13.83,13.83,206600.0
2006-12-15 15:30:00,13.83,13.89,13.77,13.77,486300.0,13.83,13.89,13.77,13.77,486300.0
2006-12-18 09:30:00,13.85,14.05,13.76,14.03,391900.0,13.85,14.05,13.76,14.03,391900.0
2006-12-18 10:00:00,14.03,14.06,13.98,14.04,712700.0,14.03,14.06,13.98,14.04,712700.0
2006-12-18 10:30:00,14.04,14.05,13.99,14.0,306500.0,14.04,14.05,13.99,14.0,306500.0
2006-12-18 11:00:00,13.99,14.0,13.8,13.8,344900.0,13.99,14.0,13.8,13.8,344900.0
2006-12-18 11:30:00,13.8,13.88,13.78,13.86,211300.0,13.8,13.88,13.78,13.86,211300.0
2006-12-18 12:00:00,13.86,13.87,13.82,13.85,203200.0,13.86,13.87,13.82,13.85,203200.0
2006-12-18 12:30:00,13.85,13.88,13.83,13.83,108100.0,13.85,13.88,13.83,13.83,108100.0
2006-12-18 13:00:00,13.83,13.85,13.8,13.82,149600.0,13.83,13.85,13.8,13.82,149600.0
2006-12-18 13:30:00,13.82,13.87,13.81,13.84,144200.0,13.82,13.87,13.81,13.84,144200.0
2006-12-18 14:00:00,13.83,13.84,13.79,13.8,67600.0,13.83,13.84,13.79,13.8,67600.0
2006-12-18 14:30:00,13.8,13.8,13.73,13.75,204800.0,13.8,13.8,13.73,13.75,204800.0
2006-12-18 15:00:00,13.74,13.79,13.68,13.75,267500.0,13.74,13.79,13.68,13.75,267500.0
2006-12-18 15:30:00,13.74,13.83,13.73,13.78,355600.0,13.74,13.83,13.73,13.78,355600.0
2006-12-19 09:30:00,13.71,13.79,13.6,13.77,244700.0,13.71,13.79,13.6,13.77,244700.0
2006-12-19 10:00:00,13.76,13.87,13.74,13.76,235000.0,13.76,13.87,13.74,13.76,235000.0
2006-12-19 10:30:00,13.77,13.82,13.7,13.82,179900.0,13.77,13.82,13.7,13.82,179900.0
2006-12-19 11:00:00,13.81,13.82,13.74,13.75,178800.0,13.81,13.82,13.74,13.75,178800.0
2006-12-19 11:30:00,13.75,13.75,13.62,13.65,223400.0,13.75,13.75,13.62,13.65,223400.0
2006-12-19 12:00:00,13.66,13.68,13.53,13.6,223600.0,13.66,13.68,13.53,13.6,223600.0
2006-12-19 12:30:00,13.6,13.63,13.56,13.58,155000.0,13.6,13.63,13.56,13.58,155000.0
2006-12-19 13:00:00,13.59,13.59,13.57,13.59,37500.0,13.59,13.59,13.57,13.59,37500.0
2006-12-19 13:30:00,13.59,13.69,13.59,13.66,129900.0,13.59,13.69,13.59,13.66,129900.0
2006-12-19 14:00:00,13.65,13.82,13.65,13.74,148500.0,13.65,13.82,13.65,13.74,148500.0
2006-12-19 14:30:00,13.74,13.83,13.69,13.83,242400.0,13.74,13.83,13.69,13.83,242400.0
2006-12-19 15:00:00,13.83,13.87,13.74,13.75,190800.0,13.83,13.87,13.74,13.75,190800.0
2006-12-19 15:30:00,13.75,13.82,13.74,13.79,279900.0,13.75,13.82,13.74,13.79,279900.0
2006-12-20 09:30:00,13.75,14.11,13.61,13.92,1211100.0,13.75,14.11,13.61,13.92,1211100.0
2006-12-20 10:00:00,13.93,14.07,13.86,13.86,1037900.0,13.93,14.07,13.86,13.86,1037900.0
2006-12-20 10:30:00,13.86,14.03,13.85,14.01,670300.0,13.86,14.03,13.85,14.01,670300.0
2006-12-20 11:00:00,14.01,14.12,13.98,14.09,678300.0,14.01,14.12,13.98,14.09,678300.0
2006-12-20 11:30:00,14.09,14.13,14.05,14.12,511800.0,14.09,14.13,14.05,14.12,511800.0
2006-12-20 12:00:00,14.11,14.13,14.09,14.1,440600.0,14.11,14.13,14.09,14.1,440600.0
2006-12-20 12:30:00,14.11,14.24,14.08,14.21,1065400.0,14.11,14.24,14.08,14.21,1065400.0
2006-12-20 13:00:00,14.21,14.27,14.05,14.05,930100.0,14.21,14.27,14.05,14.05,930100.0
2006-12-20 13:30:00,14.05,14.14,14.05,14.11,215600.0,14.05,14.14,14.05,14.11,215600.0
2006-12-20 14:00:00,14.11,14.18,14.1,14.18,203500.0,14.11,14.18,14.1,14.18,203500.0
2006-12-20 14:30:00,14.19,14.23,14.15,14.16,406700.0,14.19,14.23,14.15,14.16,406700.0
2006-12-20 15:00:00,14.16,14.23,14.15,14.22,730800.0,14.16,14.23,14.15,14.22,730800.0
2006-12-20 15:30:00,14.21,14.29,14.21,14.29,762400.0,14.21,14.29,14.21,14.29,762400.0
2006-12-21 09:30:00,14.35,14.5,14.31,14.38,370500.0,14.35,14.5,14.31,14.38,370500.0
2006-12-21 10:00:00,14.39,14.42,14.2,14.2,360900.0,14.39,14.42,14.2,14.2,360900.0
2006-12-21 10:30:00,14.21,14.25,14.07,14.11,240000.0,14.21,14.25,14.07,14.11,240000.0
2006-12-21 11:00:00,14.1,14.12,14.04,14.05,139800.0,14.1,14.12,14.04,14.05,139800.0
2006-12-21 11:30:00,14.05,14.07,13.98,14.04,147900.0,14.05,14.07,13.98,14.04,147900.0
2006-12-21 12:00:00,14.05,14.05,13.94,13.94,157300.0,14.05,14.05,13.94,13.94,157300.0
2006-12-21 12:30:00,13.94,13.98,13.85,13.92,217700.0,13.94,13.98,13.85,13.92,217700.0
2006-12-21 13:00:00,13.92,13.92,13.83,13.89,159000.0,13.92,13.92,13.83,13.89,159000.0
2006-12-21 13:30:00,13.89,13.95,13.82,13.9,162500.0,13.89,13.95,13.82,13.9,162500.0
2006-12-21 14:00:00,13.92,13.98,13.83,13.96,132200.0,13.92,13.98,13.83,13.96,132200.0
2006-12-21 14:30:00,13.96,13.98,13.92,13.94,125500.0,13.96,13.98,13.92,13.94,125500.0
2006-12-21 15:00:00,13.95,13.96,13.93,13.95,138000.0,13.95,13.96,13.93,13.95,138000.0
2006-12-21 15:30:00,13.94,13.97,13.87,13.92,380700.0,13.94,13.97,13.87,13.92,380700.0
2006-12-22 09:30:00,13.96,14.2,13.96,14.1,244100.0,13.96,14.2,13.96,14.1,244100.0
2006-12-22 10:00:00,14.11,14.16,14.05,14.16,145400.0,14.11,14.16,14.05,14.16,145400.0
2006-12-22 10:30:00,14.16,14.16,14.09,14.11,194900.0,14.16,14.16,14.09,14.11,194900.0
2006-12-22 11:00:00,14.1,14.12,14.0,14.03,124100.0,14.1,14.12,14.0,14.03,124100.0
2006-12-22 11:30:00,14.03,14.08,13.99,14.01,188300.0,14.03,14.08,13.99,14.01,188300.0
2006-12-22 12:00:00,14.0,14.13,13.98,14.12,133400.0,14.0,14.13,13.98,14.12,133400.0
2006-12-22 12:30:00,14.12,14.12,14.03,14.03,50700.0,14.12,14.12,14.03,14.03,50700.0
2006-12-22 13:00:00,14.03,14.09,13.98,14.0,552200.0,14.03,14.09,13.98,14.0,552200.0
2006-12-22 13:30:00,14.0,14.02,13.88,13.89,72400.0,14.0,14.02,13.88,13.89,72400.0
2006-12-22 14:00:00,13.9,13.94,13.86,13.93,71300.0,13.9,13.94,13.86,13.93,71300.0
2006-12-22 14:30:00,13.93,13.97,13.91,13.97,39900.0,13.93,13.97,13.91,13.97,39900.0
2006-12-22 15:00:00,13.97,13.97,13.9,13.92,100300.0,13.97,13.97,13.9,13.92,100300.0
2006-12-22 15:30:00,13.93,13.99,13.92,13.96,116600.0,13.93,13.99,13.92,13.96,116600.0
2006-12-26 09:30:00,13.97,14.07,13.88,14.0,233800.0,13.97,14.07,13.88,14.0,233800.0
2006-12-26 10:00:00,14.0,14.09,13.96,13.99,102700.0,14.0,14.09,13.96,13.99,102700.0
2006-12-26 10:30:00,14.0,14.05,13.96,14.04,203200.0,14.0,14.05,13.96,14.04,203200.0
2006-12-26 11:00:00,14.04,14.1,14.01,14.1,228800.0,14.04,14.1,14.01,14.1,228800.0
2006-12-26 11:30:00,14.1,14.26,14.09,14.19,308500.0,14.1,14.26,14.09,14.19,308500.0
2006-12-26 12:00:00,14.19,14.21,14.15,14.2,83900.0,14.19,14.21,14.15,14.2,83900.0
2006-12-26 12:30:00,14.2,14.2,14.16,14.19,50700.0,14.2,14.2,14.16,14.19,50700.0
2006-12-26 13:00:00,14.19,14.24,14.18,14.24,94500.0,14.19,14.24,14.18,14.24,94500.0
2006-12-26 13:30:00,14.24,14.25,14.22,14.22,142800.0,14.24,14.25,14.22,14.22,142800.0
2006-12-26 14:00:00,14.23,14.26,14.22,14.25,92700.0,14.23,14.26,14.22,14.25,92700.0
2006-12-26 14:30:00,14.25,14.25,14.2,14.2,117300.0,14.25,14.25,14.2,14.2,117300.0
2006-12-26 15:00:00,14.2,14.22,14.2,14.21,63100.0,14.2,14.22,14.2,14.21,63100.0
2006-12-26 15:30:00,14.2,14.26,14.18,14.26,320200.0,14.2,14.26,14.18,14.26,320200.0
2006-12-27 09:30:00,14.28,14.44,14.28,14.36,304400.0,14.28,14.44,14.28,14.36,304400.0
2006-12-27 10:00:00,14.35,14.49,14.34,14.46,293400.0,14.35,14.49,14.34,14.46,293400.0
2006-12-27 10:30:00,14.46,14.52,14.45,14.52,250400.0,14.46,14.52,14.45,14.52,250400.0
2006-12-27 11:00:00,14.52,14.55,14.42,14.43,232900.0,14.52,14.55,14.42,14.43,232900.0
2006-12-27 11:30:00,14.42,14.48,14.42,14.47,133000.0,14.42,14.48,14.42,14.47,133000.0
2006-12-27 12:00:00,14.47,14.5,14.46,14.48,144600.0,14.47,14.5,14.46,14.48,144600.0
2006-12-27 12:30:00,14.48,14.5,14.48,14.48,160600.0,14.48,14.5,14.48,14.48,160600.0
2006-12-27 13:00:00,14.49,14.52,14.48,14.5,211300.0,14.49,14.52,14.48,14.5,211300.0
2006-12-27 13:30:00,14.5,14.51,14.5,14.51,66400.0,14.5,14.51,14.5,14.51,66400.0
2006-12-27 14:00:00,14.51,14.58,14.5,14.56,160400.0,14.51,14.58,14.5,14.56,160400.0
2006-12-27 14:30:00,14.55,14.59,14.55,14.59,248000.0,14.55,14.59,14.55,14.59,248000.0
2006-12-27 15:00:00,14.59,14.66,14.58,14.58,307300.0,14.59,14.66,14.58,14.58,307300.0
2006-12-27 15:30:00,14.59,14.62,14.53,14.62,511600.0,14.59,14.62,14.53,14.62,511600.0
2006-12-28 09:30:00,14.62,14.75,14.56,14.58,202400.0,14.62,14.75,14.56,14.58,202400.0
2006-12-28 10:00:00,14.59,14.72,14.56,14.66,280700.0,14.59,14.72,14.56,14.66,280700.0
2006-12-28 10:30:00,14.65,14.68,14.45,14.49,338000.0,14.65,14.68,14.45,14.49,338000.0
2006-12-28 11:00:00,14.49,14.49,14.38,14.41,190000.0,14.49,14.49,14.38,14.41,190000.0
2006-12-28 11:30:00,14.41,14.43,14.35,14.36,57700.0,14.41,14.43,14.35,14.36,57700.0
2006-12-28 12:00:00,14.35,14.35,14.25,14.31,157900.0,14.35,14.35,14.25,14.31,157900.0
2006-12-28 12:30:00,14.32,14.37,14.32,14.36,56700.0,14.32,14.37,14.32,14.36,56700.0
2006-12-28 13:00:00,14.36,14.37,14.31,14.37,85700.0,14.36,14.37,14.31,14.37,85700.0
2006-12-28 13:30:00,14.38,14.49,14.38,14.39,129200.0,14.38,14.49,14.38,14.39,129200.0
2006-12-28 14:00:00,14.39,14.52,14.38,14.48,88000.0,14.39,14.52,14.38,14.48,88000.0
2006-12-28 14:30:00,14.48,14.49,14.44,14.44,72100.0,14.48,14.49,14.44,14.44,72100.0
2006-12-28 15:00:00,14.45,14.46,14.39,14.39,77600.0,14.45,14.46,14.39,14.39,77600.0
2006-12-28 15:30:00,14.4,14.44,14.34,14.39,145900.0,14.4,14.44,14.34,14.39,145900.0
2006-12-29 09:30:00,14.4,14.63,14.4,14.55,189300.0,14.4,14.63,14.4,14.55,189300.0
2006-12-29 10:00:00,14.55,14.61,14.5,14.58,182000.0,14.55,14.61,14.5,14.58,182000.0
2006-12-29 10:30:00,14.58,14.6,14.5,14.55,165000.0,14.58,14.6,14.5,14.55,165000.0
2006-12-29 11:00:00,14.54,14.58,14.48,14.49,158200.0,14.54,14.58,14.48,14.49,158200.0
2006-12-29 11:30:00,14.49,14.55,14.47,14.48,94500.0,14.49,14.55,14.47,14.48,94500.0
2006-12-29 12:00:00,14.48,14.48,14.42,14.43,113900.0,14.48,14.48,14.42,14.43,113900.0
2006-12-29 12:30:00,14.43,14.43,14.39,14.4,77700.0,14.43,14.43,14.39,14.4,77700.0
2006-12-29 13:00:00,14.4,14.4,14.38,14.38,79300.0,14.4,14.4,14.38,14.38,79300.0
2006-12-29 13:30:00,14.38,14.41,14.38,14.4,80600.0,14.38,14.41,14.38,14.4,80600.0
2006-12-29 14:00:00,14.39,14.42,14.28,14.28,233900.0,14.39,14.42,14.28,14.28,233900.0
2006-12-29 14:30:00,14.28,14.31,14.21,14.27,181100.0,14.28,14.31,14.21,14.27,181100.0
2006-12-29 15:00:00,14.26,14.35,14.2,14.22,177200.0,14.26,14.35,14.2,14.22,177200.0
2006-12-29 15:30:00,14.22,14.28,14.16,14.17,409600.0,14.22,14.28,14.16,14.17,409600.0
2007-01-03 09:30:00,14.34,14.55,14.33,14.51,512700.0,14.34,14.55,14.33,14.51,512700.0
2007-01-03 10:00:00,14.51,14.82,14.5,14.81,559800.0,14.51,14.82,14.5,14.81,559800.0
2007-01-03 10:30:00,14.82,14.98,14.81,14.94,576000.0,14.82,14.98,14.81,14.94,576000.0
2007-01-03 11:00:00,14.95,15.06,14.94,15.0,482200.0,14.95,15.06,14.94,15.0,482200.0
2007-01-03 11:30:00,15.01,15.11,15.0,15.11,459500.0,15.01,15.11,15.0,15.11,459500.0
2007-01-03 12:00:00,15.1,15.15,15.04,15.08,489500.0,15.1,15.15,15.04,15.08,489500.0
2007-01-03 12:30:00,15.08,15.15,15.08,15.11,196700.0,15.08,15.15,15.08,15.11,196700.0
2007-01-03 13:00:00,15.11,15.13,15.0,15.02,308900.0,15.11,15.13,15.0,15.02,308900.0
2007-01-03 13:30:00,15.02,15.04,14.96,15.03,284800.0,15.02,15.04,14.96,15.03,284800.0
2007-01-03 14:00:00,15.03,15.07,14.86,14.88,316100.0,15.03,15.07,14.86,14.88,316100.0
2007-01-03 14:30:00,14.87,14.94,14.79,14.87,233800.0,14.87,14.94,14.79,14.87,233800.0
2007-01-03 15:00:00,14.87,15.04,14.87,15.03,344700.0,14.87,15.04,14.87,15.03,344700.0
2007-01-03 15:30:00,15.04,15.24,15.02,15.2,756900.0,15.04,15.24,15.02,15.2,756900.0
2007-01-04 09:30:00,15.19,15.2,14.95,15.03,670600.0,15.19,15.2,14.95,15.03,670600.0
2007-01-04 10:00:00,15.03,15.13,14.92,15.05,653500.0,15.03,15.13,14.92,15.05,653500.0
2007-01-04 10:30:00,15.06,15.27,15.05,15.11,378000.0,15.06,15.27,15.05,15.11,378000.0
2007-01-04 11:00:00,15.12,15.24,15.09,15.16,246100.0,15.12,15.24,15.09,15.16,246100.0
2007-01-04 11:30:00,15.16,15.2,15.1,15.1,295200.0,15.16,15.2,15.1,15.1,295200.0
2007-01-04 12:00:00,15.11,15.13,15.01,15.01,176900.0,15.11,15.13,15.01,15.01,176900.0
2007-01-04 12:30:00,15.01,15.06,14.98,15.05,330300.0,15.01,15.06,14.98,15.05,330300.0
2007-01-04 13:00:00,15.06,15.1,15.01,15.06,170000.0,15.06,15.1,15.01,15.06,170000.0
2007-01-04 13:30:00,15.07,15.11,14.97,14.98,218000.0,15.07,15.11,14.97,14.98,218000.0
2007-01-04 14:00:00,14.99,15.04,14.94,15.02,262000.0,14.99,15.04,14.94,15.02,262000.0
2007-01-04 14:30:00,15.02,15.44,15.01,15.44,660200.0,15.02,15.44,15.01,15.44,660200.0
2007-01-04 15:00:00,15.44,15.53,15.4,15.41,696500.0,15.44,15.53,15.4,15.41,696500.0
2007-01-04 15:30:00,15.41,15.51,15.35,15.38,450000.0,15.41,15.51,15.35,15.38,450000.0
2007-01-05 09:30:00,15.29,15.3,15.09,15.18,512400.0,15.29,15.3,15.09,15.18,512400.0
2007-01-05 10:00:00,15.18,15.32,15.16,15.27,382400.0,15.18,15.32,15.16,15.27,382400.0
2007-01-05 10:30:00,15.27,15.27,15.07,15.07,243700.0,15.27,15.27,15.07,15.07,243700.0
2007-01-05 11:00:00,15.07,15.12,14.93,14.97,430600.0,15.07,15.12,14.93,14.97,430600.0
2007-01-05 11:30:00,14.96,15.05,14.95,15.0,173800.0,14.96,15.05,14.95,15.0,173800.0
2007-01-05 12:00:00,15.01,15.12,15.0,15.0,134400.0,15.01,15.12,15.0,15.0,134400.0
2007-01-05 12:30:00,15.0,15.07,15.0,15.01,36000.0,15.0,15.07,15.0,15.01,36000.0
2007-01-05 13:00:00,15.01,15.02,15.0,15.0,98600.0,15.01,15.02,15.0,15.0,98600.0
2007-01-05 13:30:00,15.0,15.06,14.99,15.01,105000.0,15.0,15.06,14.99,15.01,105000.0
2007-01-05 14:00:00,15.01,15.07,15.0,15.02,109800.0,15.01,15.07,15.0,15.02,109800.0
2007-01-05 14:30:00,15.02,15.12,15.02,15.05,317200.0,15.02,15.12,15.02,15.05,317200.0
2007-01-05 15:00:00,15.05,15.09,14.96,15.09,510200.0,15.05,15.09,14.96,15.09,510200.0
2007-01-05 15:30:00,15.08,15.09,14.98,14.99,702700.0,15.08,15.09,14.98,14.99,702700.0
2007-01-08 09:30:00,14.89,15.11,14.83,14.9,720100.0,14.89,15.11,14.83,14.9,720100.0
2007-01-08 10:00:00,14.9,15.0,14.87,14.92,591300.0,14.9,15.0,14.87,14.92,591300.0
2007-01-08 10:30:00,14.92,15.1,14.89,14.98,436100.0,14.92,15.1,14.89,14.98,436100.0
2007-01-08 11:00:00,14.98,15.32,14.96,15.31,869800.0,14.98,15.32,14.96,15.31,869800.0
2007-01-08 11:30:00,15.3,15.36,15.23,15.36,607200.0,15.3,15.36,15.23,15.36,607200.0
2007-01-08 12:00:00,15.36,15.42,15.25,15.28,411900.0,15.36,15.42,15.25,15.28,411900.0
2007-01-08 12:30:00,15.29,15.38,15.22,15.37,439500.0,15.29,15.38,15.22,15.37,439500.0
2007-01-08 13:00:00,15.36,15.38,15.28,15.36,210900.0,15.36,15.38,15.28,15.36,210900.0
2007-01-08 13:30:00,15.37,15.44,15.33,15.37,355000.0,15.37,15.44,15.33,15.37,355000.0
2007-01-08 14:00:00,15.38,15.45,15.3,15.3,403900.0,15.38,15.45,15.3,15.3,403900.0
2007-01-08 14:30:00,15.3,15.33,15.16,15.19,476800.0,15.3,15.33,15.16,15.19,476800.0
2007-01-08 15:00:00,15.2,15.25,15.11,15.23,272000.0,15.2,15.25,15.11,15.23,272000.0
2007-01-08 15:30:00,15.22,15.25,15.11,15.15,417500.0,15.22,15.25,15.11,15.15,417500.0
2007-01-09 09:30:00,15.6,15.7,15.4,15.42,681500.0,15.6,15.7,15.4,15.42,681500.0
2007-01-09 10:00:00,15.42,15.53,15.36,15.49,360700.0,15.42,15.53,15.36,15.49,360700.0
2007-01-09 10:30:00,15.49,15.6,15.47,15.54,314000.0,15.49,15.6,15.47,15.54,314000.0
2007-01-09 11:00:00,15.55,15.6,15.54,15.56,599100.0,15.55,15.6,15.54,15.56,599100.0
2007-01-09 11:30:00,15.56,15.64,15.43,15.49,865900.0,15.56,15.64,15.43,15.49,865900.0
2007-01-09 12:00:00,15.49,15.53,15.34,15.41,395900.0,15.49,15.53,15.34,15.41,395900.0
2007-01-09 12:30:00,15.39,15.39,15.21,15.26,405200.0,15.39,15.39,15.21,15.26,405200.0
2007-01-09 13:00:00,15.26,15.39,15.23,15.28,289600.0,15.26,15.39,15.23,15.28,289600.0
2007-01-09 13:30:00,15.28,15.34,15.28,15.3,231300.0,15.28,15.34,15.28,15.3,231300.0
2007-01-09 14:00:00,15.3,15.35,15.26,15.28,231600.0,15.3,15.35,15.26,15.28,231600.0
2007-01-09 14:30:00,15.29,15.29,15.21,15.25,284400.0,15.29,15.29,15.21,15.25,284400.0
2007-01-09 15:00:00,15.25,15.3,15.2,15.28,319600.0,15.25,15.3,15.2,15.28,319600.0
2007-01-09 15:30:00,15.28,15.29,15.16,15.21,559700.0,15.28,15.29,15.16,15.21,559700.0
2007-01-10 09:30:00,15.36,15.58,15.33,15.49,650000.0,15.36,15.58,15.33,15.49,650000.0
2007-01-10 10:00:00,15.49,15.62,15.45,15.51,487400.0,15.49,15.62,15.45,15.51,487400.0
2007-01-10 10:30:00,15.5,15.7,15.5,15.7,401500.0,15.5,15.7,15.5,15.7,401500.0
2007-01-10 11:00:00,15.69,15.75,15.65,15.67,392200.0,15.69,15.75,15.65,15.67,392200.0
2007-01-10 11:30:00,15.67,15.79,15.66,15.79,310800.0,15.67,15.79,15.66,15.79,310800.0
2007-01-10 12:00:00,15.79,15.8,15.61,15.63,353000.0,15.79,15.8,15.61,15.63,353000.0
2007-01-10 12:30:00,15.64,15.7,15.56,15.69,301000.0,15.64,15.7,15.56,15.69,301000.0
2007-01-10 13:00:00,15.7,15.82,15.64,15.8,399400.0,15.7,15.82,15.64,15.8,399400.0
2007-01-10 13:30:00,15.8,15.8,15.7,15.73,180900.0,15.8,15.8,15.7,15.73,180900.0
2007-01-10 14:00:00,15.73,15.81,15.73,15.8,242600.0,15.73,15.81,15.73,15.8,242600.0
2007-01-10 14:30:00,15.8,15.93,15.8,15.89,430800.0,15.8,15.93,15.8,15.89,430800.0
2007-01-10 15:00:00,15.89,15.94,15.82,15.91,437200.0,15.89,15.94,15.82,15.91,437200.0
2007-01-10 15:30:00,15.92,15.94,15.86,15.86,704400.0,15.92,15.94,15.86,15.86,704400.0
2007-01-11 09:30:00,15.97,15.99,15.75,15.9,580100.0,15.97,15.99,15.75,15.9,580100.0
2007-01-11 10:00:00,15.89,15.94,15.85,15.9,853800.0,15.89,15.94,15.85,15.9,853800.0
2007-01-11 10:30:00,15.9,15.97,15.85,15.89,490200.0,15.9,15.97,15.85,15.89,490200.0
2007-01-11 11:00:00,15.88,15.96,15.87,15.96,356700.0,15.88,15.96,15.87,15.96,356700.0
2007-01-11 11:30:00,15.96,16.0,15.91,15.97,291500.0,15.96,16.0,15.91,15.97,291500.0
2007-01-11 12:00:00,15.98,16.03,15.97,16.0,679000.0,15.98,16.03,15.97,16.0,679000.0
2007-01-11 12:30:00,15.99,16.08,15.98,16.07,797800.0,15.99,16.08,15.98,16.07,797800.0
2007-01-11 13:00:00,16.07,16.22,16.02,16.02,624800.0,16.07,16.22,16.02,16.02,624800.0
2007-01-11 13:30:00,16.03,16.2,16.0,16.03,585600.0,16.03,16.2,16.0,16.03,585600.0
2007-01-11 14:00:00,16.02,16.08,15.99,16.03,367200.0,16.02,16.08,15.99,16.03,367200.0
2007-01-11 14:30:00,16.04,16.11,16.03,16.06,400400.0,16.04,16.11,16.03,16.06,400400.0
2007-01-11 15:00:00,16.06,16.1,15.92,16.05,472700.0,16.06,16.1,15.92,16.05,472700.0
2007-01-11 15:30:00,16.05,16.17,16.03,16.08,641300.0,16.05,16.17,16.03,16.08,641300.0
2007-01-12 09:30:00,16.02,16.19,15.87,16.18,473600.0,16.02,16.19,15.87,16.18,473600.0
2007-01-12 10:00:00,16.18,16.39,16.15,16.31,467700.0,16.18,16.39,16.15,16.31,467700.0
2007-01-12 10:30:00,16.31,16.48,16.26,16.48,496700.0,16.31,16.48,16.26,16.48,496700.0
2007-01-12 11:00:00,16.49,16.49,16.3,16.41,347900.0,16.49,16.49,16.3,16.41,347900.0
2007-01-12 11:30:00,16.42,16.48,16.39,16.45,375400.0,16.42,16.48,16.39,16.45,375400.0
2007-01-12 12:00:00,16.45,16.6,16.43,16.6,394300.0,16.45,16.6,16.43,16.6,394300.0
2007-01-12 12:30:00,16.59,16.63,16.57,16.63,356300.0,16.59,16.63,16.57,16.63,356300.0
2007-01-12 13:00:00,16.62,16.63,16.48,16.5,327100.0,16.62,16.63,16.48,16.5,327100.0
2007-01-12 13:30:00,16.5,16.51,16.44,16.44,296900.0,16.5,16.51,16.44,16.44,296900.0
2007-01-12 14:00:00,16.44,16.52,16.4,16.42,273800.0,16.44,16.52,16.4,16.42,273800.0
2007-01-12 14:30:00,16.42,16.56,16.41,16.52,494400.0,16.42,16.56,16.41,16.52,494400.0
2007-01-12 15:00:00,16.53,16.56,16.49,16.55,535700.0,16.53,16.56,16.49,16.55,535700.0
2007-01-12 15:30:00,16.54,16.58,16.42,16.57,663900.0,16.54,16.58,16.42,16.57,663900.0
2007-01-16 09:30:00,16.7,16.79,16.6,16.7,1851600.0,16.7,16.79,16.6,16.7,1851600.0
2007-01-16 10:00:00,16.7,16.92,16.64,16.88,746900.0,16.7,16.92,16.64,16.88,746900.0
2007-01-16 10:30:00,16.88,17.02,16.81,16.84,455000.0,16.88,17.02,16.81,16.84,455000.0
2007-01-16 11:00:00,16.84,16.91,16.8,16.85,349200.0,16.84,16.91,16.8,16.85,349200.0
2007-01-16 11:30:00,16.84,16.89,16.74,16.8,680500.0,16.84,16.89,16.74,16.8,680500.0
2007-01-16 12:00:00,16.79,16.8,16.76,16.8,689100.0,16.79,16.8,16.76,16.8,689100.0
2007-01-16 12:30:00,16.79,16.84,16.71,16.75,312000.0,16.79,16.84,16.71,16.75,312000.0
2007-01-16 13:00:00,16.75,16.78,16.58,16.61,727500.0,16.75,16.78,16.58,16.61,727500.0
2007-01-16 13:30:00,16.6,16.72,16.6,16.7,464400.0,16.6,16.72,16.6,16.7,464400.0
2007-01-16 14:00:00,16.69,16.7,16.59,16.61,957600.0,16.69,16.7,16.59,16.61,957600.0
2007-01-16 14:30:00,16.6,16.68,16.57,16.66,648500.0,16.6,16.68,16.57,16.66,648500.0
2007-01-16 15:00:00,16.66,16.75,16.48,16.49,1378500.0,16.66,16.75,16.48,16.49,1378500.0
2007-01-16 15:30:00,16.49,16.64,16.48,16.63,1015300.0,16.49,16.64,16.48,16.63,1015300.0
2007-01-17 09:30:00,16.39,16.5,15.93,16.26,974000.0,16.39,16.5,15.93,16.26,974000.0
2007-01-17 10:00:00,16.27,16.32,16.07,16.2,928100.0,16.27,16.32,16.07,16.2,928100.0
2007-01-17 10:30:00,16.2,16.23,16.09,16.1,592600.0,16.2,16.23,16.09,16.1,592600.0
2007-01-17 11:00:00,16.09,16.12,16.0,16.0,556800.0,16.09,16.12,16.0,16.0,556800.0
2007-01-17 11:30:00,16.01,16.16,16.0,16.12,448600.0,16.01,16.16,16.0,16.12,448600.0
2007-01-17 12:00:00,16.12,16.16,16.1,16.11,288000.0,16.12,16.16,16.1,16.11,288000.0
2007-01-17 12:30:00,16.1,16.12,16.05,16.1,229500.0,16.1,16.12,16.05,16.1,229500.0
2007-01-17 13:00:00,16.11,16.12,16.0,16.01,310700.0,16.11,16.12,16.0,16.01,310700.0
2007-01-17 13:30:00,16.02,16.03,15.98,15.99,354200.0,16.02,16.03,15.98,15.99,354200.0
2007-01-17 14:00:00,15.99,16.05,15.87,15.91,534700.0,15.99,16.05,15.87,15.91,534700.0
2007-01-17 14:30:00,15.91,16.01,15.79,15.91,870700.0,15.91,16.01,15.79,15.91,870700.0
2007-01-17 15:00:00,15.9,15.91,15.77,15.79,512100.0,15.9,15.91,15.77,15.79,512100.0
2007-01-17 15:30:00,15.8,15.84,15.64,15.69,1274900.0,15.8,15.84,15.64,15.69,1274900.0
2007-01-18 09:30:00,15.66,15.98,15.45,15.65,565900.0,15.66,15.98,15.45,15.65,565900.0
2007-01-18 10:00:00,15.66,15.66,15.41,15.42,529000.0,15.66,15.66,15.41,15.42,529000.0
2007-01-18 10:30:00,15.43,15.8,15.42,15.79,863400.0,15.43,15.8,15.42,15.79,863400.0
2007-01-18 11:00:00,15.8,16.05,15.8,16.04,546400.0,15.8,16.05,15.8,16.04,546400.0
2007-01-18 11:30:00,16.04,16.1,15.87,15.92,394700.0,16.04,16.1,15.87,15.92,394700.0
2007-01-18 12:00:00,15.92,15.93,15.73,15.82,200400.0,15.92,15.93,15.73,15.82,200400.0
2007-01-18 12:30:00,15.81,15.82,15.71,15.78,196400.0,15.81,15.82,15.71,15.78,196400.0
2007-01-18 13:00:00,15.78,15.81,15.69,15.69,175100.0,15.78,15.81,15.69,15.69,175100.0
2007-01-18 13:30:00,15.7,15.78,15.67,15.7,165700.0,15.7,15.78,15.67,15.7,165700.0
2007-01-18 14:00:00,15.7,15.74,15.48,15.49,394700.0,15.7,15.74,15.48,15.49,394700.0
2007-01-18 14:30:00,15.49,15.54,15.36,15.49,479600.0,15.49,15.54,15.36,15.49,479600.0
2007-01-18 15:00:00,15.48,15.62,15.47,15.58,388300.0,15.48,15.62,15.47,15.58,388300.0
2007-01-18 15:30:00,15.58,15.58,15.45,15.47,468200.0,15.58,15.58,15.45,15.47,468200.0
2007-01-19 09:30:00,15.43,15.58,15.31,15.55,376400.0,15.43,15.58,15.31,15.55,376400.0
2007-01-19 10:00:00,15.55,15.59,15.33,15.41,255300.0,15.55,15.59,15.33,15.41,255300.0
2007-01-19 10:30:00,15.41,15.47,15.37,15.43,459800.0,15.41,15.47,15.37,15.43,459800.0
2007-01-19 11:00:00,15.43,15.67,15.42,15.58,329500.0,15.43,15.67,15.42,15.58,329500.0
2007-01-19 11:30:00,15.57,15.63,15.5,15.53,120900.0,15.57,15.63,15.5,15.53,120900.0
2007-01-19 12:00:00,15.52,15.6,15.49,15.59,132800.0,15.52,15.6,15.49,15.59,132800.0
2007-01-19 12:30:00,15.59,15.61,15.5,15.57,97000.0,15.59,15.61,15.5,15.57,97000.0
2007-01-19 13:00:00,15.57,15.66,15.4,15.61,220800.0,15.57,15.66,15.4,15.61,220800.0
2007-01-19 13:30:00,15.61,15.62,15.53,15.59,164200.0,15.61,15.62,15.53,15.59,164200.0
2007-01-19 14:00:00,15.59,15.64,15.57,15.64,201200.0,15.59,15.64,15.57,15.64,201200.0
2007-01-19 14:30:00,15.64,15.69,15.61,15.68,146800.0,15.64,15.69,15.61,15.68,146800.0
2007-01-19 15:00:00,15.68,15.72,15.64,15.71,237400.0,15.68,15.72,15.64,15.71,237400.0
2007-01-19 15:30:00,15.7,15.8,15.66,15.75,490700.0,15.7,15.8,15.66,15.75,490700.0
2007-01-22 09:30:00,15.8,15.89,15.35,15.39,550100.0,15.8,15.89,15.35,15.39,550100.0
2007-01-22 10:00:00,15.4,15.43,15.3,15.31,481300.0,15.4,15.43,15.3,15.31,481300.0
2007-01-22 10:30:00,15.31,15.36,15.3,15.31,585600.0,15.31,15.36,15.3,15.31,585600.0
2007-01-22 11:00:00,15.31,15.37,15.24,15.33,507000.0,15.31,15.37,15.24,15.33,507000.0
2007-01-22 11:30:00,15.32,15.37,15.3,15.36,238300.0,15.32,15.37,15.3,15.36,238300.0
2007-01-22 12:00:00,15.36,15.39,15.3,15.31,720500.0,15.36,15.39,15.3,15.31,720500.0
2007-01-22 12:30:00,15.31,15.45,15.31,15.32,201800.0,15.31,15.45,15.31,15.32,201800.0
2007-01-22 13:00:00,15.32,15.52,15.32,15.48,257000.0,15.32,15.52,15.32,15.48,257000.0
2007-01-22 13:30:00,15.47,15.51,15.44,15.5,157200.0,15.47,15.51,15.44,15.5,157200.0
2007-01-22 14:00:00,15.51,15.52,15.4,15.45,286500.0,15.51,15.52,15.4,15.45,286500.0
2007-01-22 14:30:00,15.45,15.54,15.45,15.54,164600.0,15.45,15.54,15.45,15.54,164600.0
2007-01-22 15:00:00,15.54,15.54,15.47,15.5,193200.0,15.54,15.54,15.47,15.5,193200.0
2007-01-22 15:30:00,15.49,15.5,15.42,15.46,283400.0,15.49,15.5,15.42,15.46,283400.0
2007-01-23 09:30:00,15.2,15.31,15.02,15.27,567900.0,15.2,15.31,15.02,15.27,567900.0
2007-01-23 10:00:00,15.28,15.28,15.12,15.15,323700.0,15.28,15.28,15.12,15.15,323700.0
2007-01-23 10:30:00,15.16,15.2,15.14,15.15,359000.0,15.16,15.2,15.14,15.15,359000.0
2007-01-23 11:00:00,15.15,15.18,15.08,15.13,352900.0,15.15,15.18,15.08,15.13,352900.0
2007-01-23 11:30:00,15.13,15.21,15.12,15.17,283600.0,15.13,15.21,15.12,15.17,283600.0
2007-01-23 12:00:00,15.16,15.18,15.11,15.12,268200.0,15.16,15.18,15.11,15.12,268200.0
2007-01-23 12:30:00,15.13,15.23,15.12,15.23,361900.0,15.13,15.23,15.12,15.23,361900.0
2007-01-23 13:00:00,15.24,15.36,15.23,15.35,268500.0,15.24,15.36,15.23,15.35,268500.0
2007-01-23 13:30:00,15.35,15.43,15.32,15.33,426600.0,15.35,15.43,15.32,15.33,426600.0
2007-01-23 14:00:00,15.33,15.38,15.16,15.18,502300.0,15.33,15.38,15.16,15.18,502300.0
2007-01-23 14:30:00,15.18,15.2,15.11,15.16,341200.0,15.18,15.2,15.11,15.16,341200.0
2007-01-23 15:00:00,15.16,15.2,15.04,15.11,445400.0,15.16,15.2,15.04,15.11,445400.0
2007-01-23 15:30:00,15.12,15.12,14.98,15.08,884700.0,15.12,15.12,14.98,15.08,884700.0
2007-01-24 09:30:00,15.15,15.24,14.88,15.09,558600.0,15.15,15.24,14.88,15.09,558600.0
2007-01-24 10:00:00,15.09,15.25,15.01,15.25,302100.0,15.09,15.25,15.01,15.25,302100.0
2007-01-24 10:30:00,15.25,15.44,15.23,15.37,478200.0,15.25,15.44,15.23,15.37,478200.0
2007-01-24 11:00:00,15.37,15.39,15.16,15.2,214000.0,15.37,15.39,15.16,15.2,214000.0
2007-01-24 11:30:00,15.21,15.32,15.21,15.3,129100.0,15.21,15.32,15.21,15.3,129100.0
2007-01-24 12:00:00,15.3,15.34,15.27,15.27,128200.0,15.3,15.34,15.27,15.27,128200.0
2007-01-24 12:30:00,15.27,15.3,15.21,15.25,161100.0,15.27,15.3,15.21,15.25,161100.0
2007-01-24 13:00:00,15.25,15.25,15.17,15.22,272400.0,15.25,15.25,15.17,15.22,272400.0
2007-01-24 13:30:00,15.21,15.26,15.18,15.23,108600.0,15.21,15.26,15.18,15.23,108600.0
2007-01-24 14:00:00,15.23,15.23,15.15,15.17,124600.0,15.23,15.23,15.15,15.17,124600.0
2007-01-24 14:30:00,15.16,15.18,15.04,15.06,241000.0,15.16,15.18,15.04,15.06,241000.0
2007-01-24 15:00:00,15.06,15.17,15.01,15.14,333500.0,15.06,15.17,15.01,15.14,333500.0
2007-01-24 15:30:00,15.14,15.15,15.01,15.04,518700.0,15.14,15.15,15.01,15.04,518700.0
2007-01-25 09:30:00,15.01,15.1,14.88,15.0,412900.0,15.01,15.1,14.88,15.0,412900.0
2007-01-25 10:00:00,15.0,15.01,14.8,14.81,308100.0,15.0,15.01,14.8,14.81,308100.0
2007-01-25 10:30:00,14.8,14.95,14.8,14.86,286000.0,14.8,14.95,14.8,14.86,286000.0
2007-01-25 11:00:00,14.86,14.99,14.86,14.9,247400.0,14.86,14.99,14.86,14.9,247400.0
2007-01-25 11:30:00,14.89,15.0,14.87,14.88,246000.0,14.89,15.0,14.87,14.88,246000.0
2007-01-25 12:00:00,14.87,14.88,14.81,14.87,142800.0,14.87,14.88,14.81,14.87,142800.0
2007-01-25 12:30:00,14.87,14.95,14.86,14.9,298200.0,14.87,14.95,14.86,14.9,298200.0
2007-01-25 13:00:00,14.91,15.0,14.91,14.98,155100.0,14.91,15.0,14.91,14.98,155100.0
2007-01-25 13:30:00,14.98,14.98,14.85,14.86,283900.0,14.98,14.98,14.85,14.86,283900.0
2007-01-25 14:00:00,14.86,14.88,14.8,14.83,326900.0,14.86,14.88,14.8,14.83,326900.0
2007-01-25 14:30:00,14.83,14.83,14.75,14.75,366900.0,14.83,14.83,14.75,14.75,366900.0
2007-01-25 15:00:00,14.76,14.77,14.66,14.74,465300.0,14.76,14.77,14.66,14.74,465300.0
2007-01-25 15:30:00,14.74,14.8,14.68,14.78,493300.0,14.74,14.8,14.68,14.78,493300.0
2007-01-26 09:30:00,14.77,14.83,14.35,14.42,529000.0,14.77,14.83,14.35,14.42,529000.0
2007-01-26 10:00:00,14.43,14.45,14.29,14.35,594700.0,14.43,14.45,14.29,14.35,594700.0
2007-01-26 10:30:00,14.36,14.5,14.33,14.49,334900.0,14.36,14.5,14.33,14.49,334900.0
2007-01-26 11:00:00,14.48,14.48,14.34,14.36,355400.0,14.48,14.48,14.34,14.36,355400.0
2007-01-26 11:30:00,14.37,14.37,14.24,14.31,446900.0,14.37,14.37,14.24,14.31,446900.0
2007-01-26 12:00:00,14.3,14.41,14.3,14.37,178700.0,14.3,14.41,14.3,14.37,178700.0
2007-01-26 12:30:00,14.37,14.44,14.36,14.38,160100.0,14.37,14.44,14.36,14.38,160100.0
2007-01-26 13:00:00,14.37,14.41,14.27,14.3,187900.0,14.37,14.41,14.27,14.3,187900.0
2007-01-26 13:30:00,14.3,14.35,14.27,14.29,155800.0,14.3,14.35,14.27,14.29,155800.0
2007-01-26 14:00:00,14.29,14.31,14.26,14.28,219100.0,14.29,14.31,14.26,14.28,219100.0
2007-01-26 14:30:00,14.28,14.3,14.25,14.28,205900.0,14.28,14.3,14.25,14.28,205900.0
2007-01-26 15:00:00,14.29,14.36,14.26,14.33,364600.0,14.29,14.36,14.26,14.33,364600.0
2007-01-26 15:30:00,14.34,14.4,14.27,14.38,770500.0,14.34,14.4,14.27,14.38,770500.0
2007-01-29 09:30:00,14.42,14.6,14.29,14.53,444200.0,14.42,14.6,14.29,14.53,444200.0
2007-01-29 10:00:00,14.53,14.73,14.53,14.69,483300.0,14.53,14.73,14.53,14.69,483300.0
2007-01-29 10:30:00,14.69,14.71,14.52,14.68,338500.0,14.69,14.71,14.52,14.68,338500.0
2007-01-29 11:00:00,14.68,14.7,14.55,14.59,261200.0,14.68,14.7,14.55,14.59,261200.0
2007-01-29 11:30:00,14.59,14.65,14.58,14.63,212100.0,14.59,14.65,14.58,14.63,212100.0
2007-01-29 12:00:00,14.62,14.7,14.59,14.63,406600.0,14.62,14.7,14.59,14.63,406600.0
2007-01-29 12:30:00,14.64,14.72,14.59,14.71,514800.0,14.64,14.72,14.59,14.71,514800.0
2007-01-29 13:00:00,14.7,14.78,14.7,14.75,271000.0,14.7,14.78,14.7,14.75,271000.0
2007-01-29 13:30:00,14.76,14.76,14.59,14.62,206000.0,14.76,14.76,14.59,14.62,206000.0
2007-01-29 14:00:00,14.61,14.65,14.43,14.57,519900.0,14.61,14.65,14.43,14.57,519900.0
2007-01-29 14:30:00,14.57,14.63,14.56,14.58,243000.0,14.57,14.63,14.56,14.58,243000.0
2007-01-29 15:00:00,14.58,14.61,14.55,14.58,236800.0,14.58,14.61,14.55,14.58,236800.0
2007-01-29 15:30:00,14.58,14.61,14.49,14.5,760700.0,14.58,14.61,14.49,14.5,760700.0
2007-01-30 09:30:00,14.04,14.49,13.99,14.15,1121700.0,14.04,14.49,13.99,14.15,1121700.0
2007-01-30 10:00:00,14.15,14.23,14.04,14.11,496600.0,14.15,14.23,14.04,14.11,496600.0
2007-01-30 10:30:00,14.12,14.29,14.1,14.18,567500.0,14.12,14.29,14.1,14.18,567500.0
2007-01-30 11:00:00,14.18,14.18,14.02,14.07,358600.0,14.18,14.18,14.02,14.07,358600.0
2007-01-30 11:30:00,14.07,14.1,13.93,13.96,1057600.0,14.07,14.1,13.93,13.96,1057600.0
2007-01-30 12:00:00,13.97,13.98,13.79,13.81,832700.0,13.97,13.98,13.79,13.81,832700.0
2007-01-30 12:30:00,13.8,13.83,13.77,13.82,586200.0,13.8,13.83,13.77,13.82,586200.0
2007-01-30 13:00:00,13.81,13.82,13.61,13.62,822600.0,13.81,13.82,13.61,13.62,822600.0
2007-01-30 13:30:00,13.62,13.65,13.55,13.61,795600.0,13.62,13.65,13.55,13.61,795600.0
2007-01-30 14:00:00,13.61,13.8,13.6,13.74,471500.0,13.61,13.8,13.6,13.74,471500.0
2007-01-30 14:30:00,13.74,13.86,13.72,13.85,294800.0,13.74,13.86,13.72,13.85,294800.0
2007-01-30 15:00:00,13.85,13.87,13.81,13.83,227800.0,13.85,13.87,13.81,13.83,227800.0
2007-01-30 15:30:00,13.83,13.87,13.66,13.85,833200.0,13.83,13.87,13.66,13.85,833200.0
2007-01-31 09:30:00,13.81,13.85,13.71,13.76,622200.0,13.81,13.85,13.71,13.76,622200.0
2007-01-31 10:00:00,13.76,13.77,13.68,13.73,383100.0,13.76,13.77,13.68,13.73,383100.0
2007-01-31 10:30:00,13.74,14.0,13.73,13.78,700400.0,13.74,14.0,13.73,13.78,700400.0
2007-01-31 11:00:00,13.79,13.85,13.71,13.72,285900.0,13.79,13.85,13.71,13.72,285900.0
2007-01-31 11:30:00,13.72,13.81,13.48,13.66,842600.0,13.72,13.81,13.48,13.66,842600.0
2007-01-31 12:00:00,13.66,13.75,13.66,13.69,232300.0,13.66,13.75,13.66,13.69,232300.0
2007-01-31 12:30:00,13.69,13.69,13.6,13.66,186700.0,13.69,13.69,13.6,13.66,186700.0
2007-01-31 13:00:00,13.66,13.75,13.57,13.61,240700.0,13.66,13.75,13.57,13.61,240700.0
2007-01-31 13:30:00,13.6,13.64,13.58,13.59,143900.0,13.6,13.64,13.58,13.59,143900.0
2007-01-31 14:00:00,13.6,13.7,13.58,13.61,528700.0,13.6,13.7,13.58,13.61,528700.0
2007-01-31 14:30:00,13.61,13.82,13.6,13.77,381900.0,13.61,13.82,13.6,13.77,381900.0
2007-01-31 15:00:00,13.77,13.79,13.69,13.71,320600.0,13.77,13.79,13.69,13.71,320600.0
2007-01-31 15:30:00,13.71,13.75,13.6,13.64,648500.0,13.71,13.75,13.6,13.64,648500.0
2007-02-01 09:30:00,13.88,13.88,13.67,13.79,484500.0,13.88,13.88,13.67,13.79,484500.0
2007-02-01 10:00:00,13.79,13.87,13.71,13.74,330200.0,13.79,13.87,13.71,13.74,330200.0
2007-02-01 10:30:00,13.75,13.88,13.72,13.78,271000.0,13.75,13.88,13.72,13.78,271000.0
2007-02-01 11:00:00,13.77,13.78,13.63,13.65,194300.0,13.77,13.78,13.63,13.65,194300.0
2007-02-01 11:30:00,13.66,13.76,13.61,13.74,201500.0,13.66,13.76,13.61,13.74,201500.0
2007-02-01 12:00:00,13.75,13.75,13.63,13.63,124600.0,13.75,13.75,13.63,13.63,124600.0
2007-02-01 12:30:00,13.64,13.75,13.63,13.7,734600.0,13.64,13.75,13.63,13.7,734600.0
2007-02-01 13:00:00,13.7,13.72,13.65,13.67,189400.0,13.7,13.72,13.65,13.67,189400.0
2007-02-01 13:30:00,13.67,13.73,13.67,13.7,209400.0,13.67,13.73,13.67,13.7,209400.0
2007-02-01 14:00:00,13.71,13.81,13.69,13.8,203600.0,13.71,13.81,13.69,13.8,203600.0
2007-02-01 14:30:00,13.79,13.84,13.73,13.83,747600.0,13.79,13.84,13.73,13.83,747600.0
2007-02-01 15:00:00,13.82,13.83,13.78,13.79,354600.0,13.82,13.83,13.78,13.79,354600.0
2007-02-01 15:30:00,13.79,13.86,13.78,13.83,736900.0,13.79,13.86,13.78,13.83,736900.0
2007-02-02 09:30:00,13.75,13.83,13.61,13.61,382500.0,13.75,13.83,13.61,13.61,382500.0
2007-02-02 10:00:00,13.61,13.7,13.56,13.69,304600.0,13.61,13.7,13.56,13.69,304600.0
2007-02-02 10:30:00,13.7,13.86,13.69,13.77,737500.0,13.7,13.86,13.69,13.77,737500.0
2007-02-02 11:00:00,13.76,13.92,13.75,13.78,260100.0,13.76,13.92,13.75,13.78,260100.0
2007-02-02 11:30:00,13.77,13.85,13.69,13.85,231300.0,13.77,13.85,13.69,13.85,231300.0
2007-02-02 12:00:00,13.85,13.94,13.77,13.92,277500.0,13.85,13.94,13.77,13.92,277500.0
2007-02-02 12:30:00,13.92,13.92,13.86,13.89,90300.0,13.92,13.92,13.86,13.89,90300.0
2007-02-02 13:00:00,13.89,13.92,13.78,13.81,241000.0,13.89,13.92,13.78,13.81,241000.0
2007-02-02 13:30:00,13.8,13.82,13.75,13.75,168500.0,13.8,13.82,13.75,13.75,168500.0
2007-02-02 14:00:00,13.75,13.77,13.67,13.68,234200.0,13.75,13.77,13.67,13.68,234200.0
2007-02-02 14:30:00,13.68,13.77,13.68,13.75,151100.0,13.68,13.77,13.68,13.75,151100.0
2007-02-02 15:00:00,13.76,13.76,13.63,13.69,265900.0,13.76,13.76,13.63,13.69,265900.0
2007-02-02 15:30:00,13.68,13.7,13.62,13.63,395800.0,13.68,13.7,13.62,13.63,395800.0
2007-02-05 09:30:00,13.75,13.75,13.36,13.56,469100.0,13.75,13.75,13.36,13.56,469100.0
2007-02-05 10:00:00,13.56,13.63,13.46,13.53,288700.0,13.56,13.63,13.46,13.53,288700.0
2007-02-05 10:30:00,13.53,13.56,13.5,13.52,153600.0,13.53,13.56,13.5,13.52,153600.0
2007-02-05 11:00:00,13.52,13.56,13.46,13.56,202800.0,13.52,13.56,13.46,13.56,202800.0
2007-02-05 11:30:00,13.56,13.74,13.56,13.7,295100.0,13.56,13.74,13.56,13.7,295100.0
2007-02-05 12:00:00,13.7,13.71,13.6,13.62,172900.0,13.7,13.71,13.6,13.62,172900.0
2007-02-05 12:30:00,13.63,13.67,13.62,13.67,101600.0,13.63,13.67,13.62,13.67,101600.0
2007-02-05 13:00:00,13.68,13.69,13.59,13.61,83200.0,13.68,13.69,13.59,13.61,83200.0
2007-02-05 13:30:00,13.6,13.67,13.59,13.62,176500.0,13.6,13.67,13.59,13.62,176500.0
2007-02-05 14:00:00,13.63,13.64,13.57,13.6,131900.0,13.63,13.64,13.57,13.6,131900.0
2007-02-05 14:30:00,13.59,13.66,13.58,13.61,130800.0,13.59,13.66,13.58,13.61,130800.0
2007-02-05 15:00:00,13.61,13.62,13.56,13.6,212900.0,13.61,13.62,13.56,13.6,212900.0
2007-02-05 15:30:00,13.6,13.62,13.53,13.57,442800.0,13.6,13.62,13.53,13.57,442800.0
2007-02-06 09:30:00,13.45,13.48,13.33,13.34,367200.0,13.45,13.48,13.33,13.34,367200.0
2007-02-06 10:00:00,13.35,13.66,13.35,13.43,671500.0,13.35,13.66,13.35,13.43,671500.0
2007-02-06 10:30:00,13.42,13.58,13.42,13.49,303500.0,13.42,13.58,13.42,13.49,303500.0
2007-02-06 11:00:00,13.49,13.66,13.47,13.61,542900.0,13.49,13.66,13.47,13.61,542900.0
2007-02-06 11:30:00,13.61,13.64,13.57,13.57,267700.0,13.61,13.64,13.57,13.57,267700.0
2007-02-06 12:00:00,13.57,13.63,13.57,13.62,99500.0,13.57,13.63,13.57,13.62,99500.0
2007-02-06 12:30:00,13.61,13.69,13.61,13.67,172600.0,13.61,13.69,13.61,13.67,172600.0
2007-02-06 13:00:00,13.67,13.71,13.66,13.69,196000.0,13.67,13.71,13.66,13.69,196000.0
2007-02-06 13:30:00,13.68,13.78,13.67,13.78,550100.0,13.68,13.78,13.67,13.78,550100.0
2007-02-06 14:00:00,13.77,13.78,13.72,13.75,292900.0,13.77,13.78,13.72,13.75,292900.0
2007-02-06 14:30:00,13.75,13.77,13.66,13.73,384000.0,13.75,13.77,13.66,13.73,384000.0
2007-02-06 15:00:00,13.72,13.76,13.7,13.7,284100.0,13.72,13.76,13.7,13.7,284100.0
2007-02-06 15:30:00,13.7,13.74,13.64,13.69,838900.0,13.7,13.74,13.64,13.69,838900.0
2007-02-07 09:30:00,13.63,13.68,13.5,13.5,384500.0,13.63,13.68,13.5,13.5,384500.0
2007-02-07 10:00:00,13.51,13.52,13.42,13.43,307700.0,13.51,13.52,13.42,13.43,307700.0
2007-02-07 10:30:00,13.44,13.55,13.4,13.46,633500.0,13.44,13.55,13.4,13.46,633500.0
2007-02-07 11:00:00,13.45,13.53,13.43,13.5,443700.0,13.45,13.53,13.43,13.5,443700.0
2007-02-07 11:30:00,13.51,13.52,13.45,13.48,276000.0,13.51,13.52,13.45,13.48,276000.0
2007-02-07 12:00:00,13.47,13.5,13.45,13.46,291100.0,13.47,13.5,13.45,13.46,291100.0
2007-02-07 12:30:00,13.46,13.48,13.43,13.46,376000.0,13.46,13.48,13.43,13.46,376000.0
2007-02-07 13:00:00,13.46,13.55,13.44,13.53,668400.0,13.46,13.55,13.44,13.53,668400.0
2007-02-07 13:30:00,13.53,13.57,13.48,13.48,522000.0,13.53,13.57,13.48,13.48,522000.0
2007-02-07 14:00:00,13.49,13.53,13.43,13.47,500400.0,13.49,13.53,13.43,13.47,500400.0
2007-02-07 14:30:00,13.47,13.48,13.4,13.42,413800.0,13.47,13.48,13.4,13.42,413800.0
2007-02-07 15:00:00,13.43,13.45,13.4,13.41,399200.0,13.43,13.45,13.4,13.41,399200.0
2007-02-07 15:30:00,13.41,13.44,13.29,13.42,953000.0,13.41,13.44,13.29,13.42,953000.0
2007-02-08 09:30:00,13.45,13.58,13.36,13.37,376400.0,13.45,13.58,13.36,13.37,376400.0
2007-02-08 10:00:00,13.37,13.45,13.27,13.3,327900.0,13.37,13.45,13.27,13.3,327900.0
2007-02-08 10:30:00,13.29,13.38,13.29,13.38,224000.0,13.29,13.38,13.29,13.38,224000.0
2007-02-08 11:00:00,13.38,13.39,13.32,13.38,233500.0,13.38,13.39,13.32,13.38,233500.0
2007-02-08 11:30:00,13.39,13.41,13.29,13.32,265400.0,13.39,13.41,13.29,13.32,265400.0
2007-02-08 12:00:00,13.32,13.35,13.3,13.33,105200.0,13.32,13.35,13.3,13.33,105200.0
2007-02-08 12:30:00,13.33,13.35,13.29,13.31,154000.0,13.33,13.35,13.29,13.31,154000.0
2007-02-08 13:00:00,13.32,13.39,13.31,13.37,243600.0,13.32,13.39,13.31,13.37,243600.0
2007-02-08 13:30:00,13.37,13.4,13.31,13.33,362200.0,13.37,13.4,13.31,13.33,362200.0
2007-02-08 14:00:00,13.32,13.33,13.19,13.23,562300.0,13.32,13.33,13.19,13.23,562300.0
2007-02-08 14:30:00,13.22,13.33,13.22,13.33,324900.0,13.22,13.33,13.22,13.33,324900.0
2007-02-08 15:00:00,13.32,13.33,13.29,13.31,295800.0,13.32,13.33,13.29,13.31,295800.0
2007-02-08 15:30:00,13.31,13.34,13.19,13.3,824800.0,13.31,13.34,13.19,13.3,824800.0
2007-02-09 09:30:00,13.32,13.4,13.22,13.26,391800.0,13.32,13.4,13.22,13.26,391800.0
2007-02-09 10:00:00,13.26,13.31,13.2,13.2,233900.0,13.26,13.31,13.2,13.2,233900.0
2007-02-09 10:30:00,13.21,13.27,13.13,13.16,467100.0,13.21,13.27,13.13,13.16,467100.0
2007-02-09 11:00:00,13.16,13.18,13.12,13.15,456300.0,13.16,13.18,13.12,13.15,456300.0
2007-02-09 11:30:00,13.16,13.16,13.12,13.15,253500.0,13.16,13.16,13.12,13.15,253500.0
2007-02-09 12:00:00,13.15,13.26,13.14,13.16,396800.0,13.15,13.26,13.14,13.16,396800.0
2007-02-09 12:30:00,13.15,13.17,13.07,13.07,261700.0,13.15,13.17,13.07,13.07,261700.0
2007-02-09 13:00:00,13.07,13.1,13.02,13.03,476800.0,13.07,13.1,13.02,13.03,476800.0
2007-02-09 13:30:00,13.04,13.06,12.92,13.03,814900.0,13.04,13.06,12.92,13.03,814900.0
2007-02-09 14:00:00,13.02,13.06,12.88,12.96,724000.0,13.02,13.06,12.88,12.96,724000.0
2007-02-09 14:30:00,12.96,12.96,12.82,12.86,579200.0,12.96,12.96,12.82,12.86,579200.0
2007-02-09 15:00:00,12.86,12.98,12.86,12.97,448500.0,12.86,12.98,12.86,12.97,448500.0
2007-02-09 15:30:00,12.97,12.97,12.84,12.92,749600.0,12.97,12.97,12.84,12.92,749600.0
2007-02-12 09:30:00,13.07,13.23,13.03,13.17,1021800.0,13.07,13.23,13.03,13.17,1021800.0
2007-02-12 10:00:00,13.17,13.2,12.95,13.17,615600.0,13.17,13.2,12.95,13.17,615600.0
2007-02-12 10:30:00,13.16,13.23,13.14,13.19,362100.0,13.16,13.23,13.14,13.19,362100.0
2007-02-12 11:00:00,13.19,13.25,13.17,13.19,477900.0,13.19,13.25,13.17,13.19,477900.0
2007-02-12 11:30:00,13.18,13.23,13.15,13.2,271500.0,13.18,13.23,13.15,13.2,271500.0
2007-02-12 12:00:00,13.2,13.21,13.16,13.16,124800.0,13.2,13.21,13.16,13.16,124800.0
2007-02-12 12:30:00,13.16,13.21,13.15,13.2,181200.0,13.16,13.21,13.15,13.2,181200.0
2007-02-12 13:00:00,13.2,13.2,13.16,13.16,170900.0,13.2,13.2,13.16,13.16,170900.0
2007-02-12 13:30:00,13.16,13.18,13.13,13.15,179600.0,13.16,13.18,13.13,13.15,179600.0
2007-02-12 14:00:00,13.14,13.16,13.1,13.12,506500.0,13.14,13.16,13.1,13.12,506500.0
2007-02-12 14:30:00,13.12,13.12,13.06,13.08,131900.0,13.12,13.12,13.06,13.08,131900.0
2007-02-12 15:00:00,13.08,13.16,13.07,13.15,246200.0,13.08,13.16,13.07,13.15,246200.0
2007-02-12 15:30:00,13.15,13.17,13.08,13.13,427300.0,13.15,13.17,13.08,13.13,427300.0
2007-02-13 09:30:00,13.15,13.21,13.02,13.1,462200.0,13.15,13.21,13.02,13.1,462200.0
2007-02-13 10:00:00,13.09,13.15,13.05,13.15,337800.0,13.09,13.15,13.05,13.15,337800.0
2007-02-13 10:30:00,13.15,13.15,13.09,13.09,188200.0,13.15,13.15,13.09,13.09,188200.0
2007-02-13 11:00:00,13.1,13.15,13.09,13.14,108200.0,13.1,13.15,13.09,13.14,108200.0
2007-02-13 11:30:00,13.14,13.14,13.04,13.04,317200.0,13.14,13.14,13.04,13.04,317200.0
2007-02-13 12:00:00,13.04,13.06,13.0,13.06,241500.0,13.04,13.06,13.0,13.06,241500.0
2007-02-13 12:30:00,13.06,13.11,13.04,13.05,204800.0,13.06,13.11,13.04,13.05,204800.0
2007-02-13 13:00:00,13.05,13.05,12.96,12.96,184600.0,13.05,13.05,12.96,12.96,184600.0
2007-02-13 13:30:00,12.96,12.98,12.89,12.91,257600.0,12.96,12.98,12.89,12.91,257600.0
2007-02-13 14:00:00,12.9,13.0,12.9,12.98,194900.0,12.9,13.0,12.9,12.98,194900.0
2007-02-13 14:30:00,12.97,12.98,12.93,12.95,162500.0,12.97,12.98,12.93,12.95,162500.0
2007-02-13 15:00:00,12.95,12.99,12.93,12.98,208700.0,12.95,12.99,12.93,12.98,208700.0
2007-02-13 15:30:00,12.98,13.0,12.94,12.99,405700.0,12.98,13.0,12.94,12.99,405700.0
2007-02-14 09:30:00,12.98,13.09,12.82,12.85,400500.0,12.98,13.09,12.82,12.85,400500.0
2007-02-14 10:00:00,12.86,13.02,12.85,12.86,474100.0,12.86,13.02,12.85,12.86,474100.0
2007-02-14 10:30:00,12.87,12.98,12.85,12.98,361700.0,12.87,12.98,12.85,12.98,361700.0
2007-02-14 11:00:00,12.98,13.19,12.95,13.15,783200.0,12.98,13.19,12.95,13.15,783200.0
2007-02-14 11:30:00,13.14,13.14,13.05,13.07,183300.0,13.14,13.14,13.05,13.07,183300.0
2007-02-14 12:00:00,13.07,13.09,13.03,13.08,172100.0,13.07,13.09,13.03,13.08,172100.0
2007-02-14 12:30:00,13.09,13.12,13.08,13.09,99700.0,13.09,13.12,13.08,13.09,99700.0
2007-02-14 13:00:00,13.09,13.09,13.07,13.08,83300.0,13.09,13.09,13.07,13.08,83300.0
2007-02-14 13:30:00,13.08,13.12,13.07,13.1,201700.0,13.08,13.12,13.07,13.1,201700.0
2007-02-14 14:00:00,13.1,13.12,13.06,13.07,197100.0,13.1,13.12,13.06,13.07,197100.0
2007-02-14 14:30:00,13.08,13.14,13.07,13.12,283200.0,13.08,13.14,13.07,13.12,283200.0
2007-02-14 15:00:00,13.12,13.16,13.09,13.1,406500.0,13.12,13.16,13.09,13.1,406500.0
2007-02-14 15:30:00,13.11,13.23,13.09,13.22,924400.0,13.11,13.23,13.09,13.22,924400.0
2007-02-15 09:30:00,13.65,13.78,13.5,13.6,1794200.0,13.65,13.78,13.5,13.6,1794200.0
2007-02-15 10:00:00,13.6,13.8,13.5,13.71,1195700.0,13.6,13.8,13.5,13.71,1195700.0
2007-02-15 10:30:00,13.72,13.73,13.66,13.68,599900.0,13.72,13.73,13.66,13.68,599900.0
2007-02-15 11:00:00,13.68,13.78,13.67,13.73,410500.0,13.68,13.78,13.67,13.73,410500.0
2007-02-15 11:30:00,13.73,13.78,13.72,13.77,368200.0,13.73,13.78,13.72,13.77,368200.0
2007-02-15 12:00:00,13.78,13.8,13.75,13.79,411400.0,13.78,13.8,13.75,13.79,411400.0
2007-02-15 12:30:00,13.8,13.82,13.79,13.81,283700.0,13.8,13.82,13.79,13.81,283700.0
2007-02-15 13:00:00,13.82,13.95,13.81,13.87,715600.0,13.82,13.95,13.81,13.87,715600.0
2007-02-15 13:30:00,13.87,13.9,13.83,13.89,568700.0,13.87,13.9,13.83,13.89,568700.0
2007-02-15 14:00:00,13.89,14.02,13.86,13.95,1049600.0,13.89,14.02,13.86,13.95,1049600.0
2007-02-15 14:30:00,13.94,13.96,13.85,13.89,756000.0,13.94,13.96,13.85,13.89,756000.0
2007-02-15 15:00:00,13.89,13.93,13.85,13.87,451000.0,13.89,13.93,13.85,13.87,451000.0
2007-02-15 15:30:00,13.87,13.93,13.82,13.82,1559900.0,13.87,13.93,13.82,13.82,1559900.0
2007-02-16 09:30:00,13.82,13.84,13.59,13.61,1236800.0,13.82,13.84,13.59,13.61,1236800.0
2007-02-16 10:00:00,13.62,13.63,13.55,13.62,489500.0,13.62,13.63,13.55,13.62,489500.0
2007-02-16 10:30:00,13.62,13.74,13.62,13.7,283600.0,13.62,13.74,13.62,13.7,283600.0
2007-02-16 11:00:00,13.7,13.75,13.68,13.73,210200.0,13.7,13.75,13.68,13.73,210200.0
2007-02-16 11:30:00,13.73,13.74,13.67,13.68,233900.0,13.73,13.74,13.67,13.68,233900.0
2007-02-16 12:00:00,13.67,13.68,13.61,13.63,291900.0,13.67,13.68,13.61,13.63,291900.0
2007-02-16 12:30:00,13.63,13.64,13.53,13.55,396200.0,13.63,13.64,13.53,13.55,396200.0
2007-02-16 13:00:00,13.55,13.6,13.5,13.56,394400.0,13.55,13.6,13.5,13.56,394400.0
2007-02-16 13:30:00,13.56,13.58,13.54,13.57,169600.0,13.56,13.58,13.54,13.57,169600.0
2007-02-16 14:00:00,13.58,13.63,13.54,13.59,288400.0,13.58,13.63,13.54,13.59,288400.0
2007-02-16 14:30:00,13.59,13.62,13.53,13.53,254500.0,13.59,13.62,13.53,13.53,254500.0
2007-02-16 15:00:00,13.53,13.58,13.5,13.55,208500.0,13.53,13.58,13.5,13.55,208500.0
2007-02-16 15:30:00,13.56,13.58,13.54,13.55,634800.0,13.56,13.58,13.54,13.55,634800.0
2007-02-20 09:30:00,12.57,13.65,12.51,12.59,6740000.0,12.57,13.65,12.51,12.59,6740000.0
2007-02-20 10:00:00,12.59,12.85,12.53,12.7,4006000.0,12.59,12.85,12.53,12.7,4006000.0
2007-02-20 10:30:00,12.7,12.83,12.68,12.8,2609000.0,12.7,12.83,12.68,12.8,2609000.0
2007-02-20 11:00:00,12.81,12.89,12.76,12.89,2886400.0,12.81,12.89,12.76,12.89,2886400.0
2007-02-20 11:30:00,12.89,12.9,12.78,12.85,2347100.0,12.89,12.9,12.78,12.85,2347100.0
2007-02-20 12:00:00,12.85,12.99,12.83,12.93,2651800.0,12.85,12.99,12.83,12.93,2651800.0
2007-02-20 12:30:00,12.93,12.96,12.89,12.94,1281000.0,12.93,12.96,12.89,12.94,1281000.0
2007-02-20 13:00:00,12.93,12.95,12.85,12.89,660700.0,12.93,12.95,12.85,12.89,660700.0
2007-02-20 13:30:00,12.89,12.95,12.86,12.9,1147000.0,12.89,12.95,12.86,12.9,1147000.0
2007-02-20 14:00:00,12.9,12.95,12.9,12.91,942100.0,12.9,12.95,12.9,12.91,942100.0
2007-02-20 14:30:00,12.91,12.93,12.85,12.91,1134800.0,12.91,12.93,12.85,12.91,1134800.0
2007-02-20 15:00:00,12.91,12.92,12.85,12.88,931500.0,12.91,12.92,12.85,12.88,931500.0
2007-02-20 15:30:00,12.88,12.92,12.85,12.92,2015800.0,12.88,12.92,12.85,12.92,2015800.0
2007-02-21 09:30:00,13.34,13.5,13.26,13.41,7928100.0,13.34,13.5,13.26,13.41,7928100.0
2007-02-21 10:00:00,13.42,13.54,13.36,13.47,3163100.0,13.42,13.54,13.36,13.47,3163100.0
2007-02-21 10:30:00,13.47,13.55,13.45,13.54,2017500.0,13.47,13.55,13.45,13.54,2017500.0
2007-02-21 11:00:00,13.55,13.56,13.38,13.39,2714000.0,13.55,13.56,13.38,13.39,2714000.0
2007-02-21 11:30:00,13.38,13.4,13.36,13.4,695000.0,13.38,13.4,13.36,13.4,695000.0
2007-02-21 12:00:00,13.39,13.4,13.37,13.39,485200.0,13.39,13.4,13.37,13.39,485200.0
2007-02-21 12:30:00,13.39,13.39,13.34,13.34,633300.0,13.39,13.39,13.34,13.34,633300.0
2007-02-21 13:00:00,13.34,13.38,13.32,13.34,507900.0,13.34,13.38,13.32,13.34,507900.0
2007-02-21 13:30:00,13.34,13.37,13.3,13.31,995100.0,13.34,13.37,13.3,13.31,995100.0
2007-02-21 14:00:00,13.32,13.34,13.28,13.29,1018900.0,13.32,13.34,13.28,13.29,1018900.0
2007-02-21 14:30:00,13.3,13.3,13.1,13.21,1913000.0,13.3,13.3,13.1,13.21,1913000.0
2007-02-21 15:00:00,13.2,13.26,13.17,13.22,1151200.0,13.2,13.26,13.17,13.22,1151200.0
2007-02-21 15:30:00,13.22,13.24,13.15,13.16,1431000.0,13.22,13.24,13.15,13.16,1431000.0
2007-02-22 09:30:00,13.3,13.35,13.16,13.23,1266300.0,13.3,13.35,13.16,13.23,1266300.0
2007-02-22 10:00:00,13.22,13.25,13.12,13.15,883200.0,13.22,13.25,13.12,13.15,883200.0
2007-02-22 10:30:00,13.15,13.21,13.07,13.21,582800.0,13.15,13.21,13.07,13.21,582800.0
2007-02-22 11:00:00,13.21,13.21,13.1,13.14,615900.0,13.21,13.21,13.1,13.14,615900.0
2007-02-22 11:30:00,13.14,13.15,13.02,13.05,803300.0,13.14,13.15,13.02,13.05,803300.0
2007-02-22 12:00:00,13.06,13.09,12.99,13.02,628400.0,13.06,13.09,12.99,13.02,628400.0
2007-02-22 12:30:00,13.02,13.05,13.0,13.03,566800.0,13.02,13.05,13.0,13.03,566800.0
2007-02-22 13:00:00,13.03,13.14,13.0,13.07,1068400.0,13.03,13.14,13.0,13.07,1068400.0
2007-02-22 13:30:00,13.07,13.13,13.06,13.08,389100.0,13.07,13.13,13.06,13.08,389100.0
2007-02-22 14:00:00,13.09,13.13,13.07,13.1,373700.0,13.09,13.13,13.07,13.1,373700.0
2007-02-22 14:30:00,13.1,13.11,13.03,13.06,585600.0,13.1,13.11,13.03,13.06,585600.0
2007-02-22 15:00:00,13.06,13.2,13.04,13.18,887600.0,13.06,13.2,13.04,13.18,887600.0
2007-02-22 15:30:00,13.17,13.2,13.1,13.16,1314400.0,13.17,13.2,13.1,13.16,1314400.0
2007-02-23 09:30:00,13.14,13.2,13.07,13.13,772000.0,13.14,13.2,13.07,13.13,772000.0
2007-02-23 10:00:00,13.13,13.16,13.02,13.04,769000.0,13.13,13.16,13.02,13.04,769000.0
2007-02-23 10:30:00,13.04,13.07,13.0,13.03,666700.0,13.04,13.07,13.0,13.03,666700.0
2007-02-23 11:00:00,13.03,13.03,12.93,13.0,832100.0,13.03,13.03,12.93,13.0,832100.0
2007-02-23 11:30:00,13.0,13.05,12.97,13.03,454000.0,13.0,13.05,12.97,13.03,454000.0
2007-02-23 12:00:00,13.03,13.04,13.0,13.02,275700.0,13.03,13.04,13.0,13.02,275700.0
2007-02-23 12:30:00,13.02,13.05,12.98,13.05,369100.0,13.02,13.05,12.98,13.05,369100.0
2007-02-23 13:00:00,13.05,13.08,13.02,13.06,553100.0,13.05,13.08,13.02,13.06,553100.0
2007-02-23 13:30:00,13.06,13.06,13.01,13.04,296000.0,13.06,13.06,13.01,13.04,296000.0
2007-02-23 14:00:00,13.03,13.07,13.03,13.03,192100.0,13.03,13.07,13.03,13.03,192100.0
2007-02-23 14:30:00,13.03,13.06,13.01,13.03,345600.0,13.03,13.06,13.01,13.03,345600.0
2007-02-23 15:00:00,13.04,13.08,13.02,13.06,400500.0,13.04,13.08,13.02,13.06,400500.0
2007-02-23 15:30:00,13.05,13.09,13.03,13.07,684400.0,13.05,13.09,13.03,13.07,684400.0
2007-02-26 09:30:00,13.0,13.02,12.76,12.76,1527000.0,13.0,13.02,12.76,12.76,1527000.0
2007-02-26 10:00:00,12.76,12.83,12.63,12.78,1623500.0,12.76,12.83,12.63,12.78,1623500.0
2007-02-26 10:30:00,12.78,12.83,12.76,12.78,619500.0,12.78,12.83,12.76,12.78,619500.0
2007-02-26 11:00:00,12.78,12.81,12.77,12.81,368400.0,12.78,12.81,12.77,12.81,368400.0
2007-02-26 11:30:00,12.81,12.93,12.7,12.91,1198700.0,12.81,12.93,12.7,12.91,1198700.0
2007-02-26 12:00:00,12.91,12.94,12.82,12.83,534500.0,12.91,12.94,12.82,12.83,534500.0
2007-02-26 12:30:00,12.82,12.83,12.78,12.79,347800.0,12.82,12.83,12.78,12.79,347800.0
2007-02-26 13:00:00,12.79,12.84,12.77,12.83,489200.0,12.79,12.84,12.77,12.83,489200.0
2007-02-26 13:30:00,12.83,12.83,12.8,12.81,332800.0,12.83,12.83,12.8,12.81,332800.0
2007-02-26 14:00:00,12.81,12.87,12.81,12.83,443400.0,12.81,12.87,12.81,12.83,443400.0
2007-02-26 14:30:00,12.83,12.87,12.83,12.86,241200.0,12.83,12.87,12.83,12.86,241200.0
2007-02-26 15:00:00,12.85,12.86,12.78,12.79,580400.0,12.85,12.86,12.78,12.79,580400.0
2007-02-26 15:30:00,12.8,12.8,12.74,12.76,1117300.0,12.8,12.8,12.74,12.76,1117300.0
2007-02-27 09:30:00,12.58,12.6,12.5,12.6,978000.0,12.58,12.6,12.5,12.6,978000.0
2007-02-27 10:00:00,12.6,12.65,12.56,12.59,502500.0,12.6,12.65,12.56,12.59,502500.0
2007-02-27 10:30:00,12.59,12.63,12.57,12.59,393200.0,12.59,12.63,12.57,12.59,393200.0
2007-02-27 11:00:00,12.59,12.64,12.51,12.52,542000.0,12.59,12.64,12.51,12.52,542000.0
2007-02-27 11:30:00,12.52,12.56,12.5,12.5,589800.0,12.52,12.56,12.5,12.5,589800.0
2007-02-27 12:00:00,12.51,12.52,12.46,12.49,762100.0,12.51,12.52,12.46,12.49,762100.0
2007-02-27 12:30:00,12.48,12.57,12.46,12.53,443600.0,12.48,12.57,12.46,12.53,443600.0
2007-02-27 13:00:00,12.53,12.55,12.47,12.5,551000.0,12.53,12.55,12.47,12.5,551000.0
2007-02-27 13:30:00,12.5,12.55,12.38,12.4,1024300.0,12.5,12.55,12.38,12.4,1024300.0
2007-02-27 14:00:00,12.39,12.44,12.35,12.37,821200.0,12.39,12.44,12.35,12.37,821200.0
2007-02-27 14:30:00,12.37,12.39,12.3,12.31,819700.0,12.37,12.39,12.3,12.31,819700.0
2007-02-27 15:00:00,12.31,12.37,12.07,12.31,1345400.0,12.31,12.37,12.07,12.31,1345400.0
2007-02-27 15:30:00,12.32,12.4,12.25,12.29,655600.0,12.32,12.4,12.25,12.29,655600.0
2007-02-28 09:30:00,12.39,12.47,12.12,12.27,1047100.0,12.39,12.47,12.12,12.27,1047100.0
2007-02-28 10:00:00,12.27,12.27,12.15,12.22,876400.0,12.27,12.27,12.15,12.22,876400.0
2007-02-28 10:30:00,12.22,12.45,12.17,12.38,1034900.0,12.22,12.45,12.17,12.38,1034900.0
2007-02-28 11:00:00,12.38,12.45,12.28,12.41,728800.0,12.38,12.45,12.28,12.41,728800.0
2007-02-28 11:30:00,12.39,12.43,12.33,12.35,630000.0,12.39,12.43,12.33,12.35,630000.0
2007-02-28 12:00:00,12.35,12.41,12.32,12.41,322200.0,12.35,12.41,12.32,12.41,322200.0
2007-02-28 12:30:00,12.41,12.47,12.38,12.45,273500.0,12.41,12.47,12.38,12.45,273500.0
2007-02-28 13:00:00,12.45,12.46,12.4,12.45,227400.0,12.45,12.46,12.4,12.45,227400.0
2007-02-28 13:30:00,12.44,12.45,12.39,12.41,253300.0,12.44,12.45,12.39,12.41,253300.0
2007-02-28 14:00:00,12.41,12.45,12.38,12.4,305200.0,12.41,12.45,12.38,12.4,305200.0
2007-02-28 14:30:00,12.41,12.41,12.38,12.4,228100.0,12.41,12.41,12.38,12.4,228100.0
2007-02-28 15:00:00,12.39,12.41,12.36,12.37,249500.0,12.39,12.41,12.36,12.37,249500.0
2007-02-28 15:30:00,12.38,12.4,12.29,12.31,676600.0,12.38,12.4,12.29,12.31,676600.0
2007-03-01 09:30:00,12.15,12.18,12.0,12.16,1132500.0,12.15,12.18,12.0,12.16,1132500.0
2007-03-01 10:00:00,12.16,12.35,12.11,12.16,895800.0,12.16,12.35,12.11,12.16,895800.0
2007-03-01 10:30:00,12.16,12.19,12.13,12.13,727200.0,12.16,12.19,12.13,12.13,727200.0
2007-03-01 11:00:00,12.12,12.24,12.06,12.19,475700.0,12.12,12.24,12.06,12.19,475700.0
2007-03-01 11:30:00,12.19,12.24,12.16,12.18,264500.0,12.19,12.24,12.16,12.18,264500.0
2007-03-01 12:00:00,12.18,12.27,12.14,12.2,396800.0,12.18,12.27,12.14,12.2,396800.0
2007-03-01 12:30:00,12.2,12.26,12.16,12.25,228200.0,12.2,12.26,12.16,12.25,228200.0
2007-03-01 13:00:00,12.25,12.33,12.21,12.33,271000.0,12.25,12.33,12.21,12.33,271000.0
2007-03-01 13:30:00,12.32,12.34,12.23,12.32,333900.0,12.32,12.34,12.23,12.32,333900.0
2007-03-01 14:00:00,12.32,12.42,12.31,12.39,424200.0,12.32,12.42,12.31,12.39,424200.0
2007-03-01 14:30:00,12.39,12.39,12.33,12.35,283800.0,12.39,12.39,12.33,12.35,283800.0
2007-03-01 15:00:00,12.35,12.36,12.21,12.24,466100.0,12.35,12.36,12.21,12.24,466100.0
2007-03-01 15:30:00,12.25,12.25,12.18,12.21,532100.0,12.25,12.25,12.18,12.21,532100.0
2007-03-02 09:30:00,12.16,12.33,12.1,12.25,369800.0,12.16,12.33,12.1,12.25,369800.0
2007-03-02 10:00:00,12.26,12.41,12.19,12.27,552200.0,12.26,12.41,12.19,12.27,552200.0
2007-03-02 10:30:00,12.27,12.4,12.23,12.38,399800.0,12.27,12.4,12.23,12.38,399800.0
2007-03-02 11:00:00,12.38,12.39,12.29,12.36,529100.0,12.38,12.39,12.29,12.36,529100.0
2007-03-02 11:30:00,12.35,12.38,12.31,12.33,275900.0,12.35,12.38,12.31,12.33,275900.0
2007-03-02 12:00:00,12.33,12.33,12.14,12.15,513400.0,12.33,12.33,12.14,12.15,513400.0
2007-03-02 12:30:00,12.15,12.17,12.12,12.14,473000.0,12.15,12.17,12.12,12.14,473000.0
2007-03-02 13:00:00,12.13,12.14,12.06,12.07,354500.0,12.13,12.14,12.06,12.07,354500.0
2007-03-02 13:30:00,12.06,12.11,12.01,12.01,767200.0,12.06,12.11,12.01,12.01,767200.0
2007-03-02 14:00:00,12.01,12.05,11.96,12.01,687600.0,12.01,12.05,11.96,12.01,687600.0
2007-03-02 14:30:00,12.01,12.04,11.93,11.98,445500.0,12.01,12.04,11.93,11.98,445500.0
2007-03-02 15:00:00,11.99,12.07,11.98,12.07,359100.0,11.99,12.07,11.98,12.07,359100.0
2007-03-02 15:30:00,12.07,12.08,11.9,11.9,1065800.0,12.07,12.08,11.9,11.9,1065800.0
2007-03-05 09:30:00,11.77,11.81,11.62,11.77,976400.0,11.77,11.81,11.62,11.77,976400.0
2007-03-05 10:00:00,11.77,13.02,11.74,11.92,906800.0,11.77,13.02,11.74,11.92,906800.0
2007-03-05 10:30:00,11.92,11.94,11.84,11.93,608800.0,11.92,11.94,11.84,11.93,608800.0
2007-03-05 11:00:00,11.92,11.97,11.87,11.87,540500.0,11.92,11.97,11.87,11.87,540500.0
2007-03-05 11:30:00,11.87,11.92,11.79,11.83,578300.0,11.87,11.92,11.79,11.83,578300.0
2007-03-05 12:00:00,11.83,11.83,11.79,11.8,361800.0,11.83,11.83,11.79,11.8,361800.0
2007-03-05 12:30:00,11.8,11.87,11.79,11.85,361100.0,11.8,11.87,11.79,11.85,361100.0
2007-03-05 13:00:00,11.85,11.87,11.82,11.86,370100.0,11.85,11.87,11.82,11.86,370100.0
2007-03-05 13:30:00,11.86,11.88,11.84,11.87,249400.0,11.86,11.88,11.84,11.87,249400.0
2007-03-05 14:00:00,11.86,11.87,11.81,11.84,400700.0,11.86,11.87,11.81,11.84,400700.0
2007-03-05 14:30:00,11.83,11.84,11.75,11.78,373100.0,11.83,11.84,11.75,11.78,373100.0
2007-03-05 15:00:00,11.78,11.78,11.67,11.73,782800.0,11.78,11.78,11.67,11.73,782800.0
2007-03-05 15:30:00,11.74,11.74,11.58,11.58,1294700.0,11.74,11.74,11.58,11.58,1294700.0
2007-03-06 09:30:00,11.73,11.93,11.72,11.8,711000.0,11.73,11.93,11.72,11.8,711000.0
2007-03-06 10:00:00,11.8,11.84,11.71,11.75,624400.0,11.8,11.84,11.71,11.75,624400.0
2007-03-06 10:30:00,11.76,11.77,11.62,11.62,418200.0,11.76,11.77,11.62,11.62,418200.0
2007-03-06 11:00:00,11.62,11.71,11.6,11.69,721800.0,11.62,11.71,11.6,11.69,721800.0
2007-03-06 11:30:00,11.69,11.74,11.67,11.71,331900.0,11.69,11.74,11.67,11.71,331900.0
2007-03-06 12:00:00,11.72,11.79,11.72,11.79,314100.0,11.72,11.79,11.72,11.79,314100.0
2007-03-06 12:30:00,11.79,11.82,11.78,11.78,228400.0,11.79,11.82,11.78,11.78,228400.0
2007-03-06 13:00:00,11.79,11.82,11.78,11.79,184800.0,11.79,11.82,11.78,11.79,184800.0
2007-03-06 13:30:00,11.79,11.85,11.78,11.85,305700.0,11.79,11.85,11.78,11.85,305700.0
2007-03-06 14:00:00,11.85,11.9,11.84,11.85,337300.0,11.85,11.9,11.84,11.85,337300.0
2007-03-06 14:30:00,11.85,11.88,11.84,11.87,174800.0,11.85,11.88,11.84,11.87,174800.0
2007-03-06 15:00:00,11.87,11.9,11.84,11.86,303200.0,11.87,11.9,11.84,11.86,303200.0
2007-03-06 15:30:00,11.85,11.86,11.78,11.81,482000.0,11.85,11.86,11.78,11.81,482000.0
2007-03-07 09:30:00,11.8,11.91,11.76,11.84,383900.0,11.8,11.91,11.76,11.84,383900.0
2007-03-07 10:00:00,11.85,11.85,11.8,11.83,228000.0,11.85,11.85,11.8,11.83,228000.0
2007-03-07 10:30:00,11.83,11.85,11.74,11.77,493000.0,11.83,11.85,11.74,11.77,493000.0
2007-03-07 11:00:00,11.77,11.77,11.65,11.68,375100.0,11.77,11.77,11.65,11.68,375100.0
2007-03-07 11:30:00,11.68,11.74,11.66,11.71,210700.0,11.68,11.74,11.66,11.71,210700.0
2007-03-07 12:00:00,11.71,11.71,11.7,11.71,118800.0,11.71,11.71,11.7,11.71,118800.0
2007-03-07 12:30:00,11.7,11.81,11.65,11.7,247500.0,11.7,11.81,11.65,11.7,247500.0
2007-03-07 13:00:00,11.71,11.73,11.7,11.72,210000.0,11.71,11.73,11.7,11.72,210000.0
2007-03-07 13:30:00,11.71,11.75,11.71,11.74,183600.0,11.71,11.75,11.71,11.74,183600.0
2007-03-07 14:00:00,11.74,11.76,11.7,11.76,303900.0,11.74,11.76,11.7,11.76,303900.0
2007-03-07 14:30:00,11.77,11.78,11.74,11.75,302200.0,11.77,11.78,11.74,11.75,302200.0
2007-03-07 15:00:00,11.76,11.78,11.73,11.74,351400.0,11.76,11.78,11.73,11.74,351400.0
2007-03-07 15:30:00,11.74,11.76,11.71,11.74,554600.0,11.74,11.76,11.71,11.74,554600.0
2007-03-08 09:30:00,11.89,11.92,11.79,11.79,371000.0,11.89,11.92,11.79,11.79,371000.0
2007-03-08 10:00:00,11.8,11.86,11.78,11.81,238000.0,11.8,11.86,11.78,11.81,238000.0
2007-03-08 10:30:00,11.81,11.88,11.77,11.82,430100.0,11.81,11.88,11.77,11.82,430100.0
2007-03-08 11:00:00,11.82,11.9,11.79,11.82,452300.0,11.82,11.9,11.79,11.82,452300.0
2007-03-08 11:30:00,11.81,11.86,11.8,11.85,196300.0,11.81,11.86,11.8,11.85,196300.0
2007-03-08 12:00:00,11.85,11.95,11.85,11.94,351100.0,11.85,11.95,11.85,11.94,351100.0
2007-03-08 12:30:00,11.94,11.94,11.87,11.91,212200.0,11.94,11.94,11.87,11.91,212200.0
2007-03-08 13:00:00,11.9,11.93,11.88,11.92,140800.0,11.9,11.93,11.88,11.92,140800.0
2007-03-08 13:30:00,11.93,12.04,11.92,11.97,541900.0,11.93,12.04,11.92,11.97,541900.0
2007-03-08 14:00:00,11.97,11.99,11.82,11.87,452900.0,11.97,11.99,11.82,11.87,452900.0
2007-03-08 14:30:00,11.86,11.87,11.76,11.77,371500.0,11.86,11.87,11.76,11.77,371500.0
2007-03-08 15:00:00,11.76,11.86,11.76,11.82,347200.0,11.76,11.86,11.76,11.82,347200.0
2007-03-08 15:30:00,11.83,11.84,11.78,11.83,615500.0,11.83,11.84,11.78,11.83,615500.0
2007-03-09 09:30:00,11.91,11.95,11.74,11.75,359800.0,11.91,11.95,11.74,11.75,359800.0
2007-03-09 10:00:00,11.75,11.82,11.72,11.79,289800.0,11.75,11.82,11.72,11.79,289800.0
2007-03-09 10:30:00,11.79,11.85,11.76,11.82,230100.0,11.79,11.85,11.76,11.82,230100.0
2007-03-09 11:00:00,11.82,11.84,11.77,11.79,155800.0,11.82,11.84,11.77,11.79,155800.0
2007-03-09 11:30:00,11.79,11.85,11.79,11.83,130800.0,11.79,11.85,11.79,11.83,130800.0
2007-03-09 12:00:00,11.83,11.84,11.78,11.83,115800.0,11.83,11.84,11.78,11.83,115800.0
2007-03-09 12:30:00,11.83,11.83,11.75,11.77,240200.0,11.83,11.83,11.75,11.77,240200.0
2007-03-09 13:00:00,11.77,11.81,11.75,11.81,114900.0,11.77,11.81,11.75,11.81,114900.0
2007-03-09 13:30:00,11.81,11.82,11.76,11.76,154500.0,11.81,11.82,11.76,11.76,154500.0
2007-03-09 14:00:00,11.76,11.76,11.7,11.72,199700.0,11.76,11.76,11.7,11.72,199700.0
2007-03-09 14:30:00,11.72,11.73,11.64,11.68,260700.0,11.72,11.73,11.64,11.68,260700.0
2007-03-09 15:00:00,11.68,11.68,11.64,11.66,335500.0,11.68,11.68,11.64,11.66,335500.0
2007-03-09 15:30:00,11.65,11.67,11.61,11.62,770500.0,11.65,11.67,11.61,11.62,770500.0
2007-03-12 09:30:00,11.67,11.86,11.66,11.75,283000.0,11.67,11.86,11.66,11.75,283000.0
2007-03-12 10:00:00,11.75,11.75,11.66,11.73,372800.0,11.75,11.75,11.66,11.73,372800.0
2007-03-12 10:30:00,11.73,11.82,11.67,11.75,625500.0,11.73,11.82,11.67,11.75,625500.0
2007-03-12 11:00:00,11.75,11.81,11.67,11.68,424100.0,11.75,11.81,11.67,11.68,424100.0
2007-03-12 11:30:00,11.69,11.71,11.66,11.7,214900.0,11.69,11.71,11.66,11.7,214900.0
2007-03-12 12:00:00,11.71,11.77,11.7,11.75,213300.0,11.71,11.77,11.7,11.75,213300.0
2007-03-12 12:30:00,11.75,11.81,11.75,11.8,191500.0,11.75,11.81,11.75,11.8,191500.0
2007-03-12 13:00:00,11.79,11.8,11.75,11.77,236200.0,11.79,11.8,11.75,11.77,236200.0
2007-03-12 13:30:00,11.78,11.8,11.76,11.79,105800.0,11.78,11.8,11.76,11.79,105800.0
2007-03-12 14:00:00,11.79,11.89,11.79,11.88,338100.0,11.79,11.89,11.79,11.88,338100.0
2007-03-12 14:30:00,11.89,11.91,11.88,11.91,302800.0,11.89,11.91,11.88,11.91,302800.0
2007-03-12 15:00:00,11.9,11.96,11.9,11.93,336900.0,11.9,11.96,11.9,11.93,336900.0
2007-03-12 15:30:00,11.93,11.94,11.81,11.86,744400.0,11.93,11.94,11.81,11.86,744400.0
2007-03-13 09:30:00,11.73,11.89,11.71,11.85,333800.0,11.73,11.89,11.71,11.85,333800.0
2007-03-13 10:00:00,11.84,11.91,11.79,11.9,509700.0,11.84,11.91,11.79,11.9,509700.0
2007-03-13 10:30:00,11.9,12.01,11.85,11.99,605300.0,11.9,12.01,11.85,11.99,605300.0
2007-03-13 11:00:00,11.98,12.03,11.98,11.99,644200.0,11.98,12.03,11.98,11.99,644200.0
2007-03-13 11:30:00,11.99,12.03,11.99,12.02,433900.0,11.99,12.03,11.99,12.02,433900.0
2007-03-13 12:00:00,12.02,12.04,11.91,11.95,857700.0,12.02,12.04,11.91,11.95,857700.0
2007-03-13 12:30:00,11.95,11.96,11.87,11.9,574600.0,11.95,11.96,11.87,11.9,574600.0
2007-03-13 13:00:00,11.9,11.95,11.89,11.9,363800.0,11.9,11.95,11.89,11.9,363800.0
2007-03-13 13:30:00,11.9,11.94,11.88,11.92,685400.0,11.9,11.94,11.88,11.92,685400.0
2007-03-13 14:00:00,11.91,11.96,11.89,11.95,3154800.0,11.91,11.96,11.89,11.95,3154800.0
2007-03-13 14:30:00,11.95,12.03,11.95,12.0,534900.0,11.95,12.03,11.95,12.0,534900.0
2007-03-13 15:00:00,12.0,12.1,11.96,12.06,1375000.0,12.0,12.1,11.96,12.06,1375000.0
2007-03-13 15:30:00,12.06,12.07,11.84,11.87,1883400.0,12.06,12.07,11.84,11.87,1883400.0
2007-03-14 09:30:00,11.98,12.0,11.85,11.9,571100.0,11.98,12.0,11.85,11.9,571100.0
2007-03-14 10:00:00,11.9,11.91,11.83,11.87,463700.0,11.9,11.91,11.83,11.87,463700.0
2007-03-14 10:30:00,11.85,11.87,11.76,11.76,435500.0,11.85,11.87,11.76,11.76,435500.0
2007-03-14 11:00:00,11.76,11.83,11.68,11.68,544000.0,11.76,11.83,11.68,11.68,544000.0
2007-03-14 11:30:00,11.69,11.73,11.65,11.67,473000.0,11.69,11.73,11.65,11.67,473000.0
2007-03-14 12:00:00,11.68,11.68,11.58,11.6,467800.0,11.68,11.68,11.58,11.6,467800.0
2007-03-14 12:30:00,11.6,11.61,11.57,11.6,507300.0,11.6,11.61,11.57,11.6,507300.0
2007-03-14 13:00:00,11.61,11.74,11.6,11.68,454100.0,11.61,11.74,11.6,11.68,454100.0
2007-03-14 13:30:00,11.68,11.74,11.62,11.67,470400.0,11.68,11.74,11.62,11.67,470400.0
2007-03-14 14:00:00,11.67,11.72,11.65,11.72,500500.0,11.67,11.72,11.65,11.72,500500.0
2007-03-14 14:30:00,11.72,11.84,11.71,11.79,490900.0,11.72,11.84,11.71,11.79,490900.0
2007-03-14 15:00:00,11.8,11.81,11.77,11.77,297300.0,11.8,11.81,11.77,11.77,297300.0
2007-03-14 15:30:00,11.76,11.76,11.68,11.75,727200.0,11.76,11.76,11.68,11.75,727200.0
2007-03-15 09:30:00,11.78,11.92,11.7,11.92,1284200.0,11.78,11.92,11.7,11.92,1284200.0
2007-03-15 10:00:00,11.92,11.98,11.87,11.96,603200.0,11.92,11.98,11.87,11.96,603200.0
2007-03-15 10:30:00,11.97,11.97,11.86,11.89,680600.0,11.97,11.97,11.86,11.89,680600.0
2007-03-15 11:00:00,11.89,11.97,11.71,11.9,407800.0,11.89,11.97,11.71,11.9,407800.0
2007-03-15 11:30:00,11.9,11.91,11.84,11.84,367200.0,11.9,11.91,11.84,11.84,367200.0
2007-03-15 12:00:00,11.84,11.9,11.84,11.85,1327500.0,11.84,11.9,11.84,11.85,1327500.0
2007-03-15 12:30:00,11.85,11.86,11.82,11.85,427700.0,11.85,11.86,11.82,11.85,427700.0
2007-03-15 13:00:00,11.85,11.86,11.82,11.84,1641000.0,11.85,11.86,11.82,11.84,1641000.0
2007-03-15 13:30:00,11.84,11.84,11.77,11.79,637300.0,11.84,11.84,11.77,11.79,637300.0
2007-03-15 14:00:00,11.79,11.85,11.76,11.8,985700.0,11.79,11.85,11.76,11.8,985700.0
2007-03-15 14:30:00,11.8,11.85,11.77,11.84,520600.0,11.8,11.85,11.77,11.84,520600.0
2007-03-15 15:00:00,11.84,11.89,11.84,11.86,299600.0,11.84,11.89,11.84,11.86,299600.0
2007-03-15 15:30:00,11.86,11.92,11.84,11.9,870500.0,11.86,11.92,11.84,11.9,870500.0
2007-03-16 09:30:00,11.87,11.9,11.75,11.85,2418900.0,11.87,11.9,11.75,11.85,2418900.0
2007-03-16 10:00:00,11.85,11.9,11.82,11.85,408500.0,11.85,11.9,11.82,11.85,408500.0
2007-03-16 10:30:00,11.85,11.85,11.82,11.82,494400.0,11.85,11.85,11.82,11.82,494400.0
2007-03-16 11:00:00,11.82,11.84,11.8,11.81,436400.0,11.82,11.84,11.8,11.81,436400.0
2007-03-16 11:30:00,11.81,11.82,11.67,11.7,628900.0,11.81,11.82,11.67,11.7,628900.0
2007-03-16 12:00:00,11.7,11.75,11.7,11.74,311400.0,11.7,11.75,11.7,11.74,311400.0
2007-03-16 12:30:00,11.74,11.85,11.67,11.67,348000.0,11.74,11.85,11.67,11.67,348000.0
2007-03-16 13:00:00,11.67,11.78,11.67,11.77,614600.0,11.67,11.78,11.67,11.77,614600.0
2007-03-16 13:30:00,11.78,11.78,11.73,11.75,202100.0,11.78,11.78,11.73,11.75,202100.0
2007-03-16 14:00:00,11.75,11.8,11.73,11.75,314700.0,11.75,11.8,11.73,11.75,314700.0
2007-03-16 14:30:00,11.74,11.75,11.72,11.73,234200.0,11.74,11.75,11.72,11.73,234200.0
2007-03-16 15:00:00,11.73,11.73,11.61,11.67,451600.0,11.73,11.73,11.61,11.67,451600.0
2007-03-16 15:30:00,11.67,11.72,11.67,11.71,626800.0,11.67,11.72,11.67,11.71,626800.0
2007-03-19 09:30:00,11.76,11.8,11.68,11.73,451400.0,11.76,11.8,11.68,11.73,451400.0
2007-03-19 10:00:00,11.72,11.8,11.69,11.8,401600.0,11.72,11.8,11.69,11.8,401600.0
2007-03-19 10:30:00,11.8,11.83,11.73,11.8,382600.0,11.8,11.83,11.73,11.8,382600.0
2007-03-19 11:00:00,11.8,11.82,11.76,11.8,363900.0,11.8,11.82,11.76,11.8,363900.0
2007-03-19 11:30:00,11.79,11.82,11.78,11.82,142500.0,11.79,11.82,11.78,11.82,142500.0
2007-03-19 12:00:00,11.82,11.85,11.82,11.85,237400.0,11.82,11.85,11.82,11.85,237400.0
2007-03-19 12:30:00,11.85,11.85,11.8,11.82,330200.0,11.85,11.85,11.8,11.82,330200.0
2007-03-19 13:00:00,11.81,11.85,11.79,11.84,195700.0,11.81,11.85,11.79,11.84,195700.0
2007-03-19 13:30:00,11.84,11.85,11.82,11.85,156200.0,11.84,11.85,11.82,11.85,156200.0
2007-03-19 14:00:00,11.85,11.85,11.81,11.82,278200.0,11.85,11.85,11.81,11.82,278200.0
2007-03-19 14:30:00,11.83,11.84,11.8,11.82,285700.0,11.83,11.84,11.8,11.82,285700.0
2007-03-19 15:00:00,11.82,11.83,11.76,11.77,306600.0,11.82,11.83,11.76,11.77,306600.0
2007-03-19 15:30:00,11.77,11.8,11.77,11.8,373200.0,11.77,11.8,11.77,11.8,373200.0
2007-03-20 09:30:00,11.76,11.91,11.73,11.89,538200.0,11.76,11.91,11.73,11.89,538200.0
2007-03-20 10:00:00,11.9,11.98,11.89,11.95,545100.0,11.9,11.98,11.89,11.95,545100.0
2007-03-20 10:30:00,11.95,12.04,11.94,12.01,586500.0,11.95,12.04,11.94,12.01,586500.0
2007-03-20 11:00:00,12.01,12.03,11.99,12.0,505800.0,12.01,12.03,11.99,12.0,505800.0
2007-03-20 11:30:00,12.0,12.01,11.94,11.96,358600.0,12.0,12.01,11.94,11.96,358600.0
2007-03-20 12:00:00,11.96,12.01,11.95,11.97,616700.0,11.96,12.01,11.95,11.97,616700.0
2007-03-20 12:30:00,11.98,12.02,11.98,12.02,259300.0,11.98,12.02,11.98,12.02,259300.0
2007-03-20 13:00:00,12.01,12.05,11.94,11.97,784700.0,12.01,12.05,11.94,11.97,784700.0
2007-03-20 13:30:00,11.96,11.98,11.91,11.98,729500.0,11.96,11.98,11.91,11.98,729500.0
2007-03-20 14:00:00,11.98,12.0,11.94,11.96,629400.0,11.98,12.0,11.94,11.96,629400.0
2007-03-20 14:30:00,11.95,11.98,11.94,11.94,240500.0,11.95,11.98,11.94,11.94,240500.0
2007-03-20 15:00:00,11.95,11.98,11.94,11.96,186000.0,11.95,11.98,11.94,11.96,186000.0
2007-03-20 15:30:00,11.97,11.98,11.93,11.97,805600.0,11.97,11.98,11.93,11.97,805600.0
2007-03-21 09:30:00,12.26,12.32,12.13,12.2,1376500.0,12.26,12.32,12.13,12.2,1376500.0
2007-03-21 10:00:00,12.2,12.2,12.12,12.13,419700.0,12.2,12.2,12.12,12.13,419700.0
2007-03-21 10:30:00,12.13,12.16,12.11,12.14,434900.0,12.13,12.16,12.11,12.14,434900.0
2007-03-21 11:00:00,12.13,12.15,12.07,12.08,481100.0,12.13,12.15,12.07,12.08,481100.0
2007-03-21 11:30:00,12.08,12.1,12.06,12.07,201200.0,12.08,12.1,12.06,12.07,201200.0
2007-03-21 12:00:00,12.07,12.11,12.06,12.06,272300.0,12.07,12.11,12.06,12.06,272300.0
2007-03-21 12:30:00,12.06,12.14,12.05,12.14,345900.0,12.06,12.14,12.05,12.14,345900.0
2007-03-21 13:00:00,12.14,12.14,12.1,12.11,417100.0,12.14,12.14,12.1,12.11,417100.0
2007-03-21 13:30:00,12.12,12.12,12.1,12.1,103800.0,12.12,12.12,12.1,12.1,103800.0
2007-03-21 14:00:00,12.1,12.15,12.09,12.13,557600.0,12.1,12.15,12.09,12.13,557600.0
2007-03-21 14:30:00,12.12,12.19,12.11,12.19,420200.0,12.12,12.19,12.11,12.19,420200.0
2007-03-21 15:00:00,12.19,12.2,12.07,12.1,1000300.0,12.19,12.2,12.07,12.1,1000300.0
2007-03-21 15:30:00,12.1,12.21,12.09,12.2,1092100.0,12.1,12.21,12.09,12.2,1092100.0
2007-03-22 09:30:00,12.17,12.26,11.94,12.0,891600.0,12.17,12.26,11.94,12.0,891600.0
2007-03-22 10:00:00,12.0,12.05,11.93,11.99,798100.0,12.0,12.05,11.93,11.99,798100.0
2007-03-22 10:30:00,11.99,12.0,11.94,11.94,748800.0,11.99,12.0,11.94,11.94,748800.0
2007-03-22 11:00:00,11.94,11.95,11.89,11.9,490200.0,11.94,11.95,11.89,11.9,490200.0
2007-03-22 11:30:00,11.9,11.94,11.87,11.88,369100.0,11.9,11.94,11.87,11.88,369100.0
2007-03-22 12:00:00,11.89,11.89,11.82,11.86,847500.0,11.89,11.89,11.82,11.86,847500.0
2007-03-22 12:30:00,11.86,11.88,11.79,11.81,635200.0,11.86,11.88,11.79,11.81,635200.0
2007-03-22 13:00:00,11.82,11.83,11.75,11.76,599300.0,11.82,11.83,11.75,11.76,599300.0
2007-03-22 13:30:00,11.77,11.78,11.68,11.69,771500.0,11.77,11.78,11.68,11.69,771500.0
2007-03-22 14:00:00,11.69,11.76,11.67,11.69,682700.0,11.69,11.76,11.67,11.69,682700.0
2007-03-22 14:30:00,11.69,11.71,11.63,11.64,928300.0,11.69,11.71,11.63,11.64,928300.0
2007-03-22 15:00:00,11.64,11.68,11.56,11.58,980000.0,11.64,11.68,11.56,11.58,980000.0
2007-03-22 15:30:00,11.58,11.72,11.57,11.71,1641200.0,11.58,11.72,11.57,11.71,1641200.0
2007-03-23 09:30:00,11.76,11.77,11.67,11.69,395300.0,11.76,11.77,11.67,11.69,395300.0
2007-03-23 10:00:00,11.7,11.78,11.67,11.75,483200.0,11.7,11.78,11.67,11.75,483200.0
2007-03-23 10:30:00,11.76,11.77,11.65,11.66,240100.0,11.76,11.77,11.65,11.66,240100.0
2007-03-23 11:00:00,11.66,11.68,11.64,11.67,273700.0,11.66,11.68,11.64,11.67,273700.0
2007-03-23 11:30:00,11.67,11.7,11.65,11.7,181100.0,11.67,11.7,11.65,11.7,181100.0
2007-03-23 12:00:00,11.7,11.71,11.68,11.69,200400.0,11.7,11.71,11.68,11.69,200400.0
2007-03-23 12:30:00,11.69,11.74,11.64,11.65,499200.0,11.69,11.74,11.64,11.65,499200.0
2007-03-23 13:00:00,11.64,11.65,11.59,11.6,658000.0,11.64,11.65,11.59,11.6,658000.0
2007-03-23 13:30:00,11.6,11.64,11.57,11.59,390100.0,11.6,11.64,11.57,11.59,390100.0
2007-03-23 14:00:00,11.6,11.64,11.59,11.63,263000.0,11.6,11.64,11.59,11.63,263000.0
2007-03-23 14:30:00,11.63,11.69,11.62,11.69,187100.0,11.63,11.69,11.62,11.69,187100.0
2007-03-23 15:00:00,11.69,11.7,11.66,11.69,212200.0,11.69,11.7,11.66,11.69,212200.0
2007-03-23 15:30:00,11.69,11.7,11.66,11.69,441900.0,11.69,11.7,11.66,11.69,441900.0
2007-03-26 09:30:00,12.11,12.11,11.72,11.83,1813200.0,12.11,12.11,11.72,11.83,1813200.0
2007-03-26 10:00:00,11.82,11.83,11.71,11.77,770400.0,11.82,11.83,11.71,11.77,770400.0
2007-03-26 10:30:00,11.78,11.82,11.75,11.79,358300.0,11.78,11.82,11.75,11.79,358300.0
2007-03-26 11:00:00,11.79,11.8,11.73,11.79,382000.0,11.79,11.8,11.73,11.79,382000.0
2007-03-26 11:30:00,11.78,11.82,11.77,11.81,295300.0,11.78,11.82,11.77,11.81,295300.0
2007-03-26 12:00:00,11.81,11.87,11.81,11.85,322800.0,11.81,11.87,11.81,11.85,322800.0
2007-03-26 12:30:00,11.85,11.88,11.84,11.84,244600.0,11.85,11.88,11.84,11.84,244600.0
2007-03-26 13:00:00,11.84,11.85,11.82,11.83,414400.0,11.84,11.85,11.82,11.83,414400.0
2007-03-26 13:30:00,11.84,11.87,11.83,11.84,145400.0,11.84,11.87,11.83,11.84,145400.0
2007-03-26 14:00:00,11.84,11.86,11.78,11.79,321100.0,11.84,11.86,11.78,11.79,321100.0
2007-03-26 14:30:00,11.8,11.83,11.76,11.77,352000.0,11.8,11.83,11.76,11.77,352000.0
2007-03-26 15:00:00,11.77,11.87,11.77,11.85,521500.0,11.77,11.87,11.77,11.85,521500.0
2007-03-26 15:30:00,11.86,11.88,11.79,11.84,729600.0,11.86,11.88,11.79,11.84,729600.0
2007-03-27 09:30:00,11.83,11.92,11.82,11.82,470300.0,11.83,11.92,11.82,11.82,470300.0
2007-03-27 10:00:00,11.83,11.86,11.69,11.73,650500.0,11.83,11.86,11.69,11.73,650500.0
2007-03-27 10:30:00,11.72,11.75,11.7,11.73,220000.0,11.72,11.75,11.7,11.73,220000.0
2007-03-27 11:00:00,11.73,11.76,11.67,11.71,319200.0,11.73,11.76,11.67,11.71,319200.0
2007-03-27 11:30:00,11.71,11.74,11.69,11.74,206400.0,11.71,11.74,11.69,11.74,206400.0
2007-03-27 12:00:00,11.74,11.75,11.72,11.74,220200.0,11.74,11.75,11.72,11.74,220200.0
2007-03-27 12:30:00,11.74,11.75,11.69,11.72,674300.0,11.74,11.75,11.69,11.72,674300.0
2007-03-27 13:00:00,11.73,11.75,11.7,11.73,147700.0,11.73,11.75,11.7,11.73,147700.0
2007-03-27 13:30:00,11.73,11.74,11.71,11.72,121300.0,11.73,11.74,11.71,11.72,121300.0
2007-03-27 14:00:00,11.71,11.71,11.68,11.69,203000.0,11.71,11.71,11.68,11.69,203000.0
2007-03-27 14:30:00,11.68,11.7,11.67,11.7,297000.0,11.68,11.7,11.67,11.7,297000.0
2007-03-27 15:00:00,11.7,11.73,11.67,11.69,861800.0,11.7,11.73,11.67,11.69,861800.0
2007-03-27 15:30:00,11.68,11.78,11.68,11.72,1073500.0,11.68,11.78,11.68,11.72,1073500.0
2007-03-28 09:30:00,11.64,11.7,11.45,11.63,754400.0,11.64,11.7,11.45,11.63,754400.0
2007-03-28 10:00:00,11.62,11.65,11.52,11.64,409500.0,11.62,11.65,11.52,11.64,409500.0
2007-03-28 10:30:00,11.63,11.63,11.51,11.61,313400.0,11.63,11.63,11.51,11.61,313400.0
2007-03-28 11:00:00,11.61,11.62,11.53,11.58,201100.0,11.61,11.62,11.53,11.58,201100.0
2007-03-28 11:30:00,11.58,11.66,11.57,11.65,573000.0,11.58,11.66,11.57,11.65,573000.0
2007-03-28 12:00:00,11.65,11.73,11.63,11.7,245700.0,11.65,11.73,11.63,11.7,245700.0
2007-03-28 12:30:00,11.69,11.79,11.69,11.77,519100.0,11.69,11.79,11.69,11.77,519100.0
2007-03-28 13:00:00,11.77,11.78,11.75,11.76,325400.0,11.77,11.78,11.75,11.76,325400.0
2007-03-28 13:30:00,11.76,11.85,11.76,11.77,869400.0,11.76,11.85,11.76,11.77,869400.0
2007-03-28 14:00:00,11.77,11.79,11.67,11.72,422900.0,11.77,11.79,11.67,11.72,422900.0
2007-03-28 14:30:00,11.72,11.74,11.71,11.71,193400.0,11.72,11.74,11.71,11.71,193400.0
2007-03-28 15:00:00,11.71,11.73,11.7,11.72,222700.0,11.71,11.73,11.7,11.72,222700.0
2007-03-28 15:30:00,11.73,11.75,11.68,11.75,580200.0,11.73,11.75,11.68,11.75,580200.0
2007-03-29 09:30:00,11.84,11.84,11.61,11.62,289700.0,11.84,11.84,11.61,11.62,289700.0
2007-03-29 10:00:00,11.61,11.67,11.58,11.61,359200.0,11.61,11.67,11.58,11.61,359200.0
2007-03-29 10:30:00,11.6,11.65,11.56,11.56,285400.0,11.6,11.65,11.56,11.56,285400.0
2007-03-29 11:00:00,11.57,11.62,11.56,11.61,252800.0,11.57,11.62,11.56,11.61,252800.0
2007-03-29 11:30:00,11.61,11.65,11.51,11.51,211800.0,11.61,11.65,11.51,11.51,211800.0
2007-03-29 12:00:00,11.51,11.54,11.5,11.51,265800.0,11.51,11.54,11.5,11.51,265800.0
2007-03-29 12:30:00,11.52,11.53,11.5,11.5,83200.0,11.52,11.53,11.5,11.5,83200.0
2007-03-29 13:00:00,11.5,11.53,11.5,11.51,142200.0,11.5,11.53,11.5,11.51,142200.0
2007-03-29 13:30:00,11.5,11.51,11.44,11.45,254100.0,11.5,11.51,11.44,11.45,254100.0
2007-03-29 14:00:00,11.45,11.45,11.33,11.44,558400.0,11.45,11.45,11.33,11.44,558400.0
2007-03-29 14:30:00,11.45,11.51,11.39,11.51,285600.0,11.45,11.51,11.39,11.51,285600.0
2007-03-29 15:00:00,11.52,11.54,11.47,11.51,196800.0,11.52,11.54,11.47,11.51,196800.0
2007-03-29 15:30:00,11.51,11.6,11.51,11.59,465500.0,11.51,11.6,11.51,11.59,465500.0
2007-03-30 09:30:00,11.66,11.8,11.65,11.78,539300.0,11.66,11.8,11.65,11.78,539300.0
2007-03-30 10:00:00,11.78,11.82,11.64,11.65,425800.0,11.78,11.82,11.64,11.65,425800.0
2007-03-30 10:30:00,11.65,11.65,11.58,11.58,258400.0,11.65,11.65,11.58,11.58,258400.0
2007-03-30 11:00:00,11.59,11.64,11.58,11.62,193100.0,11.59,11.64,11.58,11.62,193100.0
2007-03-30 11:30:00,11.62,11.63,11.49,11.51,260100.0,11.62,11.63,11.49,11.51,260100.0
2007-03-30 12:00:00,11.51,11.58,11.47,11.53,173900.0,11.51,11.58,11.47,11.53,173900.0
2007-03-30 12:30:00,11.53,11.61,11.53,11.55,144300.0,11.53,11.61,11.53,11.55,144300.0
2007-03-30 13:00:00,11.55,11.6,11.54,11.58,383300.0,11.55,11.6,11.54,11.58,383300.0
2007-03-30 13:30:00,11.58,11.59,11.56,11.57,82000.0,11.58,11.59,11.56,11.57,82000.0
2007-03-30 14:00:00,11.57,11.65,11.57,11.65,382200.0,11.57,11.65,11.57,11.65,382200.0
2007-03-30 14:30:00,11.65,11.68,11.54,11.55,297100.0,11.65,11.68,11.54,11.55,297100.0
2007-03-30 15:00:00,11.54,11.55,11.49,11.5,308900.0,11.54,11.55,11.49,11.5,308900.0
2007-03-30 15:30:00,11.49,11.53,11.48,11.5,727800.0,11.49,11.53,11.48,11.5,727800.0
2007-04-02 09:30:00,11.55,11.6,11.45,11.54,512400.0,11.55,11.6,11.45,11.54,512400.0
2007-04-02 10:00:00,11.54,11.55,11.45,11.45,352800.0,11.54,11.55,11.45,11.45,352800.0
2007-04-02 10:30:00,11.46,11.5,11.37,11.41,362000.0,11.46,11.5,11.37,11.41,362000.0
2007-04-02 11:00:00,11.4,11.45,11.38,11.42,447400.0,11.4,11.45,11.38,11.42,447400.0
2007-04-02 11:30:00,11.42,11.48,11.37,11.39,271800.0,11.42,11.48,11.37,11.39,271800.0
2007-04-02 12:00:00,11.39,11.41,11.37,11.39,326000.0,11.39,11.41,11.37,11.39,326000.0
2007-04-02 12:30:00,11.4,11.4,11.33,11.34,296200.0,11.4,11.4,11.33,11.34,296200.0
2007-04-02 13:00:00,11.33,11.37,11.31,11.34,267500.0,11.33,11.37,11.31,11.34,267500.0
2007-04-02 13:30:00,11.35,11.37,11.33,11.35,246000.0,11.35,11.37,11.33,11.35,246000.0
2007-04-02 14:00:00,11.34,11.41,11.32,11.41,337200.0,11.34,11.41,11.32,11.41,337200.0
2007-04-02 14:30:00,11.41,11.42,11.36,11.39,421400.0,11.41,11.42,11.36,11.39,421400.0
2007-04-02 15:00:00,11.39,11.42,11.38,11.4,405100.0,11.39,11.42,11.38,11.4,405100.0
2007-04-02 15:30:00,11.39,11.46,11.38,11.45,570600.0,11.39,11.46,11.38,11.45,570600.0
2007-04-03 09:30:00,11.67,11.8,11.61,11.8,1227400.0,11.67,11.8,11.61,11.8,1227400.0
2007-04-03 10:00:00,11.8,11.96,11.79,11.87,1205800.0,11.8,11.96,11.79,11.87,1205800.0
2007-04-03 10:30:00,11.86,12.0,11.85,11.89,733100.0,11.86,12.0,11.85,11.89,733100.0
2007-04-03 11:00:00,11.88,11.89,11.81,11.86,390100.0,11.88,11.89,11.81,11.86,390100.0
2007-04-03 11:30:00,11.87,11.94,11.86,11.93,338800.0,11.87,11.94,11.86,11.93,338800.0
2007-04-03 12:00:00,11.93,11.94,11.92,11.92,223900.0,11.93,11.94,11.92,11.92,223900.0
2007-04-03 12:30:00,11.92,11.95,11.92,11.93,249200.0,11.92,11.95,11.92,11.93,249200.0
2007-04-03 13:00:00,11.93,11.96,11.92,11.96,288800.0,11.93,11.96,11.92,11.96,288800.0
2007-04-03 13:30:00,11.96,12.01,11.95,11.96,328000.0,11.96,12.01,11.95,11.96,328000.0
2007-04-03 14:00:00,11.97,11.98,11.84,11.88,371600.0,11.97,11.98,11.84,11.88,371600.0
2007-04-03 14:30:00,11.88,11.92,11.87,11.9,334700.0,11.88,11.92,11.87,11.9,334700.0
2007-04-03 15:00:00,11.91,11.92,11.83,11.83,314600.0,11.91,11.92,11.83,11.83,314600.0
2007-04-03 15:30:00,11.83,11.87,11.77,11.87,689700.0,11.83,11.87,11.77,11.87,689700.0
2007-04-04 09:30:00,11.93,12.08,11.9,11.91,570900.0,11.93,12.08,11.9,11.91,570900.0
2007-04-04 10:00:00,11.89,11.91,11.81,11.84,364400.0,11.89,11.91,11.81,11.84,364400.0
2007-04-04 10:30:00,11.85,11.85,11.72,11.79,459600.0,11.85,11.85,11.72,11.79,459600.0
2007-04-04 11:00:00,11.79,11.88,11.79,11.84,246100.0,11.79,11.88,11.79,11.84,246100.0
2007-04-04 11:30:00,11.84,11.84,11.79,11.8,182500.0,11.84,11.84,11.79,11.8,182500.0
2007-04-04 12:00:00,11.8,11.82,11.8,11.8,76600.0,11.8,11.82,11.8,11.8,76600.0
2007-04-04 12:30:00,11.8,11.8,11.75,11.79,120500.0,11.8,11.8,11.75,11.79,120500.0
2007-04-04 13:00:00,11.8,11.82,11.78,11.8,95800.0,11.8,11.82,11.78,11.8,95800.0
2007-04-04 13:30:00,11.8,11.81,11.77,11.77,163800.0,11.8,11.81,11.77,11.77,163800.0
2007-04-04 14:00:00,11.77,11.8,11.76,11.76,165000.0,11.77,11.8,11.76,11.76,165000.0
2007-04-04 14:30:00,11.77,11.77,11.75,11.76,77800.0,11.77,11.77,11.75,11.76,77800.0
2007-04-04 15:00:00,11.76,11.79,11.75,11.77,368100.0,11.76,11.79,11.75,11.77,368100.0
2007-04-04 15:30:00,11.77,11.78,11.67,11.7,1065000.0,11.77,11.78,11.67,11.7,1065000.0
2007-04-05 09:30:00,11.76,11.84,11.66,11.77,330700.0,11.76,11.84,11.66,11.77,330700.0
2007-04-05 10:00:00,11.78,11.86,11.75,11.8,265100.0,11.78,11.86,11.75,11.8,265100.0
2007-04-05 10:30:00,11.8,11.82,11.77,11.81,174400.0,11.8,11.82,11.77,11.81,174400.0
2007-04-05 11:00:00,11.81,11.82,11.76,11.78,220400.0,11.81,11.82,11.76,11.78,220400.0
2007-04-05 11:30:00,11.78,11.79,11.7,11.72,457700.0,11.78,11.79,11.7,11.72,457700.0
2007-04-05 12:00:00,11.72,11.74,11.69,11.7,315000.0,11.72,11.74,11.69,11.7,315000.0
2007-04-05 12:30:00,11.69,11.72,11.68,11.7,212000.0,11.69,11.72,11.68,11.7,212000.0
2007-04-05 13:00:00,11.69,11.71,11.68,11.7,79700.0,11.69,11.71,11.68,11.7,79700.0
2007-04-05 13:30:00,11.7,11.74,11.69,11.73,99100.0,11.7,11.74,11.69,11.73,99100.0
2007-04-05 14:00:00,11.73,11.75,11.71,11.74,178200.0,11.73,11.75,11.71,11.74,178200.0
2007-04-05 14:30:00,11.74,11.78,11.72,11.77,394100.0,11.74,11.78,11.72,11.77,394100.0
2007-04-05 15:00:00,11.77,11.79,11.76,11.79,227400.0,11.77,11.79,11.76,11.79,227400.0
2007-04-05 15:30:00,11.79,11.79,11.75,11.76,319400.0,11.79,11.79,11.75,11.76,319400.0
2007-04-09 09:30:00,11.76,11.85,11.7,11.71,393200.0,11.76,11.85,11.7,11.71,393200.0
2007-04-09 10:00:00,11.71,11.72,11.6,11.65,282900.0,11.71,11.72,11.6,11.65,282900.0
2007-04-09 10:30:00,11.66,11.71,11.64,11.64,155300.0,11.66,11.71,11.64,11.64,155300.0
2007-04-09 11:00:00,11.65,11.7,11.65,11.7,74100.0,11.65,11.7,11.65,11.7,74100.0
2007-04-09 11:30:00,11.7,11.71,11.67,11.68,108000.0,11.7,11.71,11.67,11.68,108000.0
2007-04-09 12:00:00,11.67,11.72,11.67,11.7,125000.0,11.67,11.72,11.67,11.7,125000.0
2007-04-09 12:30:00,11.71,11.84,11.7,11.8,412300.0,11.71,11.84,11.7,11.8,412300.0
2007-04-09 13:00:00,11.79,11.85,11.79,11.85,316100.0,11.79,11.85,11.79,11.85,316100.0
2007-04-09 13:30:00,11.84,11.85,11.76,11.82,149900.0,11.84,11.85,11.76,11.82,149900.0
2007-04-09 14:00:00,11.82,11.82,11.71,11.73,271500.0,11.82,11.82,11.71,11.73,271500.0
2007-04-09 14:30:00,11.73,11.82,11.72,11.8,374200.0,11.73,11.82,11.72,11.8,374200.0
2007-04-09 15:00:00,11.79,11.88,11.78,11.85,343200.0,11.79,11.88,11.78,11.85,343200.0
2007-04-09 15:30:00,11.85,11.95,11.85,11.9,831700.0,11.85,11.95,11.85,11.9,831700.0
2007-04-10 09:30:00,11.88,11.89,11.71,11.77,628500.0,11.88,11.89,11.71,11.77,628500.0
2007-04-10 10:00:00,11.77,11.85,11.75,11.83,333200.0,11.77,11.85,11.75,11.83,333200.0
2007-04-10 10:30:00,11.83,11.84,11.72,11.73,431700.0,11.83,11.84,11.72,11.73,431700.0
2007-04-10 11:00:00,11.73,11.76,11.7,11.75,356100.0,11.73,11.76,11.7,11.75,356100.0
2007-04-10 11:30:00,11.76,11.77,11.68,11.7,256200.0,11.76,11.77,11.68,11.7,256200.0
2007-04-10 12:00:00,11.69,11.73,11.68,11.73,178600.0,11.69,11.73,11.68,11.73,178600.0
2007-04-10 12:30:00,11.73,11.74,11.71,11.72,122900.0,11.73,11.74,11.71,11.72,122900.0
2007-04-10 13:00:00,11.73,11.74,11.7,11.73,153300.0,11.73,11.74,11.7,11.73,153300.0
2007-04-10 13:30:00,11.73,11.76,11.71,11.75,217900.0,11.73,11.76,11.71,11.75,217900.0
2007-04-10 14:00:00,11.74,11.76,11.72,11.73,285500.0,11.74,11.76,11.72,11.73,285500.0
2007-04-10 14:30:00,11.73,11.74,11.73,11.73,95900.0,11.73,11.74,11.73,11.73,95900.0
2007-04-10 15:00:00,11.73,11.74,11.72,11.73,134000.0,11.73,11.74,11.72,11.73,134000.0
2007-04-10 15:30:00,11.72,11.75,11.72,11.73,385500.0,11.72,11.75,11.72,11.73,385500.0
2007-04-11 09:30:00,11.77,11.77,11.61,11.63,362300.0,11.77,11.77,11.61,11.63,362300.0
2007-04-11 10:00:00,11.63,11.65,11.57,11.58,396000.0,11.63,11.65,11.57,11.58,396000.0
2007-04-11 10:30:00,11.58,11.58,11.41,11.48,635700.0,11.58,11.58,11.41,11.48,635700.0
2007-04-11 11:00:00,11.48,11.56,11.48,11.52,380600.0,11.48,11.56,11.48,11.52,380600.0
2007-04-11 11:30:00,11.52,11.55,11.51,11.53,173400.0,11.52,11.55,11.51,11.53,173400.0
2007-04-11 12:00:00,11.54,11.68,11.53,11.6,384500.0,11.54,11.68,11.53,11.6,384500.0
2007-04-11 12:30:00,11.59,11.64,11.55,11.63,222800.0,11.59,11.64,11.55,11.63,222800.0
2007-04-11 13:00:00,11.62,11.67,11.57,11.63,335900.0,11.62,11.67,11.57,11.63,335900.0
2007-04-11 13:30:00,11.63,11.64,11.57,11.57,96500.0,11.63,11.64,11.57,11.57,96500.0
2007-04-11 14:00:00,11.57,11.58,11.49,11.51,455400.0,11.57,11.58,11.49,11.51,455400.0
2007-04-11 14:30:00,11.52,11.52,11.44,11.46,504900.0,11.52,11.52,11.44,11.46,504900.0
2007-04-11 15:00:00,11.45,11.48,11.43,11.46,362700.0,11.45,11.48,11.43,11.46,362700.0
2007-04-11 15:30:00,11.46,11.54,11.45,11.51,449600.0,11.46,11.54,11.45,11.51,449600.0
2007-04-12 09:30:00,11.4,11.42,11.15,11.23,1063400.0,11.4,11.42,11.15,11.23,1063400.0
2007-04-12 10:00:00,11.24,11.35,11.22,11.34,429800.0,11.24,11.35,11.22,11.34,429800.0
2007-04-12 10:30:00,11.35,11.38,11.28,11.34,490000.0,11.35,11.38,11.28,11.34,490000.0
2007-04-12 11:00:00,11.35,11.37,11.28,11.31,290200.0,11.35,11.37,11.28,11.31,290200.0
2007-04-12 11:30:00,11.31,11.33,11.3,11.33,191500.0,11.31,11.33,11.3,11.33,191500.0
2007-04-12 12:00:00,11.33,11.35,11.31,11.32,230100.0,11.33,11.35,11.31,11.32,230100.0
2007-04-12 12:30:00,11.32,11.34,11.31,11.33,168700.0,11.32,11.34,11.31,11.33,168700.0
2007-04-12 13:00:00,11.32,11.38,11.32,11.37,215300.0,11.32,11.38,11.32,11.37,215300.0
2007-04-12 13:30:00,11.37,11.4,11.31,11.31,230700.0,11.37,11.4,11.31,11.31,230700.0
2007-04-12 14:00:00,11.32,11.34,11.3,11.31,174400.0,11.32,11.34,11.3,11.31,174400.0
2007-04-12 14:30:00,11.31,11.32,11.26,11.27,483000.0,11.31,11.32,11.26,11.27,483000.0
2007-04-12 15:00:00,11.27,11.32,11.23,11.26,684700.0,11.27,11.32,11.23,11.26,684700.0
2007-04-12 15:30:00,11.26,11.27,11.21,11.24,801200.0,11.26,11.27,11.21,11.24,801200.0
2007-04-13 09:30:00,11.29,11.33,11.2,11.25,399500.0,11.29,11.33,11.2,11.25,399500.0
2007-04-13 10:00:00,11.25,11.25,11.13,11.21,658000.0,11.25,11.25,11.13,11.21,658000.0
2007-04-13 10:30:00,11.21,11.23,11.13,11.16,567900.0,11.21,11.23,11.13,11.16,567900.0
2007-04-13 11:00:00,11.15,11.2,11.13,11.18,603500.0,11.15,11.2,11.13,11.18,603500.0
2007-04-13 11:30:00,11.18,11.21,11.15,11.17,333200.0,11.18,11.21,11.15,11.17,333200.0
2007-04-13 12:00:00,11.16,11.18,11.14,11.15,156200.0,11.16,11.18,11.14,11.15,156200.0
2007-04-13 12:30:00,11.15,11.16,11.15,11.15,63300.0,11.15,11.16,11.15,11.15,63300.0
2007-04-13 13:00:00,11.15,11.16,11.1,11.12,427800.0,11.15,11.16,11.1,11.12,427800.0
2007-04-13 13:30:00,11.12,11.15,11.11,11.13,227000.0,11.12,11.15,11.11,11.13,227000.0
2007-04-13 14:00:00,11.13,11.14,11.1,11.12,343300.0,11.13,11.14,11.1,11.12,343300.0
2007-04-13 14:30:00,11.11,11.18,11.11,11.15,242500.0,11.11,11.18,11.11,11.15,242500.0
2007-04-13 15:00:00,11.15,11.16,11.14,11.14,211100.0,11.15,11.16,11.14,11.14,211100.0
2007-04-13 15:30:00,11.14,11.19,11.13,11.19,591500.0,11.14,11.19,11.13,11.19,591500.0
2007-04-16 09:30:00,11.15,11.33,11.13,11.29,608800.0,11.15,11.33,11.13,11.29,608800.0
2007-04-16 10:00:00,11.29,11.3,11.16,11.26,593200.0,11.29,11.3,11.16,11.26,593200.0
2007-04-16 10:30:00,11.25,11.3,11.22,11.29,412900.0,11.25,11.3,11.22,11.29,412900.0
2007-04-16 11:00:00,11.29,11.31,11.22,11.23,438700.0,11.29,11.31,11.22,11.23,438700.0
2007-04-16 11:30:00,11.23,11.28,11.23,11.25,262800.0,11.23,11.28,11.23,11.25,262800.0
2007-04-16 12:00:00,11.25,11.3,11.2,11.21,337900.0,11.25,11.3,11.2,11.21,337900.0
2007-04-16 12:30:00,11.21,11.21,11.15,11.2,203700.0,11.21,11.21,11.15,11.2,203700.0
2007-04-16 13:00:00,11.2,11.2,11.18,11.2,144400.0,11.2,11.2,11.18,11.2,144400.0
2007-04-16 13:30:00,11.19,11.21,11.16,11.16,271900.0,11.19,11.21,11.16,11.16,271900.0
2007-04-16 14:00:00,11.17,11.19,11.16,11.17,186100.0,11.17,11.19,11.16,11.17,186100.0
2007-04-16 14:30:00,11.16,11.18,11.16,11.16,155900.0,11.16,11.18,11.16,11.16,155900.0
2007-04-16 15:00:00,11.16,11.19,11.16,11.19,205800.0,11.16,11.19,11.16,11.19,205800.0
2007-04-16 15:30:00,11.18,11.22,11.15,11.17,733000.0,11.18,11.22,11.15,11.17,733000.0
2007-04-17 09:30:00,11.16,11.25,11.1,11.24,463100.0,11.16,11.25,11.1,11.24,463100.0
2007-04-17 10:00:00,11.25,11.28,11.2,11.21,567800.0,11.25,11.28,11.2,11.21,567800.0
2007-04-17 10:30:00,11.2,11.26,11.18,11.24,288500.0,11.2,11.26,11.18,11.24,288500.0
2007-04-17 11:00:00,11.25,11.26,11.19,11.21,319600.0,11.25,11.26,11.19,11.21,319600.0
2007-04-17 11:30:00,11.21,11.23,11.2,11.22,147000.0,11.21,11.23,11.2,11.22,147000.0
2007-04-17 12:00:00,11.22,11.22,11.2,11.2,109300.0,11.22,11.22,11.2,11.2,109300.0
2007-04-17 12:30:00,11.21,11.21,11.18,11.2,286400.0,11.21,11.21,11.18,11.2,286400.0
2007-04-17 13:00:00,11.2,11.22,11.16,11.21,294500.0,11.2,11.22,11.16,11.21,294500.0
2007-04-17 13:30:00,11.21,11.23,11.2,11.2,147200.0,11.21,11.23,11.2,11.2,147200.0
2007-04-17 14:00:00,11.2,11.24,11.2,11.23,188300.0,11.2,11.24,11.2,11.23,188300.0
2007-04-17 14:30:00,11.24,11.24,11.19,11.2,206200.0,11.24,11.24,11.19,11.2,206200.0
2007-04-17 15:00:00,11.2,11.23,11.2,11.21,235500.0,11.2,11.23,11.2,11.21,235500.0
2007-04-17 15:30:00,11.21,11.26,11.21,11.22,459100.0,11.21,11.26,11.21,11.22,459100.0
2007-04-18 09:30:00,11.37,11.45,11.3,11.33,533700.0,11.37,11.45,11.3,11.33,533700.0
2007-04-18 10:00:00,11.33,11.4,11.3,11.4,512700.0,11.33,11.4,11.3,11.4,512700.0
2007-04-18 10:30:00,11.4,11.46,11.38,11.44,872600.0,11.4,11.46,11.38,11.44,872600.0
2007-04-18 11:00:00,11.43,11.58,11.42,11.52,709700.0,11.43,11.58,11.42,11.52,709700.0
2007-04-18 11:30:00,11.51,11.65,11.51,11.58,887200.0,11.51,11.65,11.51,11.58,887200.0
2007-04-18 12:00:00,11.58,11.6,11.53,11.57,253900.0,11.58,11.6,11.53,11.57,253900.0
2007-04-18 12:30:00,11.56,11.65,11.56,11.58,209800.0,11.56,11.65,11.56,11.58,209800.0
2007-04-18 13:00:00,11.59,11.61,11.58,11.6,232500.0,11.59,11.61,11.58,11.6,232500.0
2007-04-18 13:30:00,11.61,11.64,11.56,11.6,317200.0,11.61,11.64,11.56,11.6,317200.0
2007-04-18 14:00:00,11.6,11.64,11.58,11.58,541600.0,11.6,11.64,11.58,11.58,541600.0
2007-04-18 14:30:00,11.59,11.62,11.53,11.55,507400.0,11.59,11.62,11.53,11.55,507400.0
2007-04-18 15:00:00,11.55,11.56,11.52,11.55,453300.0,11.55,11.56,11.52,11.55,453300.0
2007-04-18 15:30:00,11.55,11.56,11.52,11.52,483400.0,11.55,11.56,11.52,11.52,483400.0
2007-04-19 09:30:00,11.38,11.46,11.36,11.41,462000.0,11.38,11.46,11.36,11.41,462000.0
2007-04-19 10:00:00,11.4,11.42,11.33,11.39,405600.0,11.4,11.42,11.33,11.39,405600.0
2007-04-19 10:30:00,11.39,11.41,11.31,11.34,299000.0,11.39,11.41,11.31,11.34,299000.0
2007-04-19 11:00:00,11.34,11.43,11.32,11.35,422200.0,11.34,11.43,11.32,11.35,422200.0
2007-04-19 11:30:00,11.35,11.36,11.32,11.32,370900.0,11.35,11.36,11.32,11.32,370900.0
2007-04-19 12:00:00,11.32,11.34,11.3,11.32,320700.0,11.32,11.34,11.3,11.32,320700.0
2007-04-19 12:30:00,11.33,11.39,11.31,11.36,226900.0,11.33,11.39,11.31,11.36,226900.0
2007-04-19 13:00:00,11.36,11.37,11.31,11.32,190100.0,11.36,11.37,11.31,11.32,190100.0
2007-04-19 13:30:00,11.32,11.33,11.3,11.31,272800.0,11.32,11.33,11.3,11.31,272800.0
2007-04-19 14:00:00,11.31,11.33,11.23,11.28,763600.0,11.31,11.33,11.23,11.28,763600.0
2007-04-19 14:30:00,11.27,11.29,11.23,11.27,384900.0,11.27,11.29,11.23,11.27,384900.0
2007-04-19 15:00:00,11.28,11.35,11.26,11.31,625600.0,11.28,11.35,11.26,11.31,625600.0
2007-04-19 15:30:00,11.3,11.31,11.25,11.26,756400.0,11.3,11.31,11.25,11.26,756400.0
2007-04-20 09:30:00,11.36,11.4,11.22,11.3,743900.0,11.36,11.4,11.22,11.3,743900.0
2007-04-20 10:00:00,11.31,11.35,11.27,11.35,226900.0,11.31,11.35,11.27,11.35,226900.0
2007-04-20 10:30:00,11.34,11.35,11.27,11.27,193700.0,11.34,11.35,11.27,11.27,193700.0
2007-04-20 11:00:00,11.27,11.3,11.25,11.27,154200.0,11.27,11.3,11.25,11.27,154200.0
2007-04-20 11:30:00,11.28,11.28,11.23,11.25,335600.0,11.28,11.28,11.23,11.25,335600.0
2007-04-20 12:00:00,11.24,11.25,11.22,11.23,158300.0,11.24,11.25,11.22,11.23,158300.0
2007-04-20 12:30:00,11.23,11.23,11.16,11.2,251900.0,11.23,11.23,11.16,11.2,251900.0
2007-04-20 13:00:00,11.2,11.23,11.18,11.23,145100.0,11.2,11.23,11.18,11.23,145100.0
2007-04-20 13:30:00,11.22,11.23,11.19,11.19,89000.0,11.22,11.23,11.19,11.19,89000.0
2007-04-20 14:00:00,11.19,11.24,11.19,11.23,138800.0,11.19,11.24,11.19,11.23,138800.0
2007-04-20 14:30:00,11.24,11.27,11.23,11.26,136100.0,11.24,11.27,11.23,11.26,136100.0
2007-04-20 15:00:00,11.27,11.27,11.25,11.26,103400.0,11.27,11.27,11.25,11.26,103400.0
2007-04-20 15:30:00,11.26,11.26,11.19,11.22,413400.0,11.26,11.26,11.19,11.22,413400.0
2007-04-23 09:30:00,11.25,11.35,11.2,11.25,892700.0,11.25,11.35,11.2,11.25,892700.0
2007-04-23 10:00:00,11.26,11.29,11.11,11.29,604800.0,11.26,11.29,11.11,11.29,604800.0
2007-04-23 10:30:00,11.3,11.32,11.2,11.31,524100.0,11.3,11.32,11.2,11.31,524100.0
2007-04-23 11:00:00,11.31,11.4,11.3,11.36,689600.0,11.31,11.4,11.3,11.36,689600.0
2007-04-23 11:30:00,11.36,11.36,11.21,11.25,611900.0,11.36,11.36,11.21,11.25,611900.0
2007-04-23 12:00:00,11.26,11.29,11.21,11.23,270400.0,11.26,11.29,11.21,11.23,270400.0
2007-04-23 12:30:00,11.24,11.3,11.21,11.21,1803300.0,11.24,11.3,11.21,11.21,1803300.0
2007-04-23 13:00:00,11.22,11.23,11.18,11.19,400000.0,11.22,11.23,11.18,11.19,400000.0
2007-04-23 13:30:00,11.2,11.23,11.18,11.18,249100.0,11.2,11.23,11.18,11.18,249100.0
2007-04-23 14:00:00,11.19,11.19,11.05,11.07,1159300.0,11.19,11.19,11.05,11.07,1159300.0
2007-04-23 14:30:00,11.07,11.13,11.07,11.1,347200.0,11.07,11.13,11.07,11.1,347200.0
2007-04-23 15:00:00,11.1,11.1,11.03,11.04,896400.0,11.1,11.1,11.03,11.04,896400.0
2007-04-23 15:30:00,11.04,11.04,10.9,10.98,1556300.0,11.04,11.04,10.9,10.98,1556300.0
2007-04-24 09:30:00,11.05,11.3,10.78,10.94,2381400.0,11.05,11.3,10.78,10.94,2381400.0
2007-04-24 10:00:00,10.94,10.94,10.47,10.52,3033500.0,10.94,10.94,10.47,10.52,3033500.0
2007-04-24 10:30:00,10.51,10.7,10.5,10.69,1347500.0,10.51,10.7,10.5,10.69,1347500.0
2007-04-24 11:00:00,10.69,10.79,10.64,10.75,1080200.0,10.69,10.79,10.64,10.75,1080200.0
2007-04-24 11:30:00,10.75,10.78,10.7,10.78,634700.0,10.75,10.78,10.7,10.78,634700.0
2007-04-24 12:00:00,10.77,10.83,10.76,10.8,765600.0,10.77,10.83,10.76,10.8,765600.0
2007-04-24 12:30:00,10.8,10.82,10.76,10.78,402100.0,10.8,10.82,10.76,10.78,402100.0
2007-04-24 13:00:00,10.78,10.78,10.6,10.64,840900.0,10.78,10.78,10.6,10.64,840900.0
2007-04-24 13:30:00,10.65,10.71,10.61,10.7,476100.0,10.65,10.71,10.61,10.7,476100.0
2007-04-24 14:00:00,10.71,10.8,10.5,10.61,2492800.0,10.71,10.8,10.5,10.61,2492800.0
2007-04-24 14:30:00,10.62,10.69,10.61,10.66,857000.0,10.62,10.69,10.61,10.66,857000.0
2007-04-24 15:00:00,10.66,10.76,10.65,10.73,748200.0,10.66,10.76,10.65,10.73,748200.0
2007-04-24 15:30:00,10.72,10.74,10.67,10.71,1035900.0,10.72,10.74,10.67,10.71,1035900.0
2007-04-25 09:30:00,10.64,10.64,10.38,10.41,2184600.0,10.64,10.64,10.38,10.41,2184600.0
2007-04-25 10:00:00,10.4,10.41,10.34,10.38,1586600.0,10.4,10.41,10.34,10.38,1586600.0
2007-04-25 10:30:00,10.38,10.41,10.27,10.31,1453500.0,10.38,10.41,10.27,10.31,1453500.0
2007-04-25 11:00:00,10.31,10.33,10.25,10.27,2219600.0,10.31,10.33,10.25,10.27,2219600.0
2007-04-25 11:30:00,10.28,10.28,10.17,10.24,2911400.0,10.28,10.28,10.17,10.24,2911400.0
2007-04-25 12:00:00,10.24,10.25,10.21,10.23,1282400.0,10.24,10.25,10.21,10.23,1282400.0
2007-04-25 12:30:00,10.24,10.33,10.22,10.22,1570000.0,10.24,10.33,10.22,10.22,1570000.0
2007-04-25 13:00:00,10.23,10.25,10.18,10.23,4327400.0,10.23,10.25,10.18,10.23,4327400.0
2007-04-25 13:30:00,10.23,10.29,10.22,10.25,2488700.0,10.23,10.29,10.22,10.25,2488700.0
2007-04-25 14:00:00,10.25,10.3,10.24,10.27,2850000.0,10.25,10.3,10.24,10.27,2850000.0
2007-04-25 14:30:00,10.27,10.4,10.23,10.34,3642200.0,10.27,10.4,10.23,10.34,3642200.0
2007-04-25 15:00:00,10.34,10.45,10.33,10.45,2099200.0,10.34,10.45,10.33,10.45,2099200.0
2007-04-25 15:30:00,10.45,10.51,10.31,10.32,2934600.0,10.45,10.51,10.31,10.32,2934600.0
2007-04-26 09:30:00,10.38,10.55,10.31,10.37,1638400.0,10.38,10.55,10.31,10.37,1638400.0
2007-04-26 10:00:00,10.37,10.62,10.36,10.62,1385400.0,10.37,10.62,10.36,10.62,1385400.0
2007-04-26 10:30:00,10.61,10.69,10.57,10.61,1623900.0,10.61,10.69,10.57,10.61,1623900.0
2007-04-26 11:00:00,10.62,10.62,10.5,10.55,573800.0,10.62,10.62,10.5,10.55,573800.0
2007-04-26 11:30:00,10.56,10.56,10.47,10.54,679500.0,10.56,10.56,10.47,10.54,679500.0
2007-04-26 12:00:00,10.55,10.59,10.51,10.56,442000.0,10.55,10.59,10.51,10.56,442000.0
2007-04-26 12:30:00,10.55,10.57,10.54,10.55,567400.0,10.55,10.57,10.54,10.55,567400.0
2007-04-26 13:00:00,10.55,10.56,10.5,10.5,408800.0,10.55,10.56,10.5,10.5,408800.0
2007-04-26 13:30:00,10.5,10.55,10.46,10.47,817600.0,10.5,10.55,10.46,10.47,817600.0
2007-04-26 14:00:00,10.48,10.49,10.4,10.46,1095600.0,10.48,10.49,10.4,10.46,1095600.0
2007-04-26 14:30:00,10.46,10.48,10.4,10.4,486800.0,10.46,10.48,10.4,10.4,486800.0
2007-04-26 15:00:00,10.4,10.46,10.4,10.44,491800.0,10.4,10.46,10.4,10.44,491800.0
2007-04-26 15:30:00,10.45,10.45,10.33,10.37,1024300.0,10.45,10.45,10.33,10.37,1024300.0
2007-04-27 09:30:00,10.2,10.23,10.0,10.02,1682200.0,10.2,10.23,10.0,10.02,1682200.0
2007-04-27 10:00:00,10.02,10.16,10.01,10.1,1201800.0,10.02,10.16,10.01,10.1,1201800.0
2007-04-27 10:30:00,10.11,10.11,9.99,10.02,1312000.0,10.11,10.11,9.99,10.02,1312000.0
2007-04-27 11:00:00,10.01,10.08,10.0,10.05,684000.0,10.01,10.08,10.0,10.05,684000.0
2007-04-27 11:30:00,10.04,10.09,10.04,10.08,358800.0,10.04,10.09,10.04,10.08,358800.0
2007-04-27 12:00:00,10.08,10.09,10.04,10.04,339200.0,10.08,10.09,10.04,10.04,339200.0
2007-04-27 12:30:00,10.05,10.05,10.02,10.04,294600.0,10.05,10.05,10.02,10.04,294600.0
2007-04-27 13:00:00,10.04,10.05,10.04,10.05,179700.0,10.04,10.05,10.04,10.05,179700.0
2007-04-27 13:30:00,10.05,10.05,10.03,10.04,400600.0,10.05,10.05,10.03,10.04,400600.0
2007-04-27 14:00:00,10.04,10.05,10.01,10.02,665800.0,10.04,10.05,10.01,10.02,665800.0
2007-04-27 14:30:00,10.02,10.08,10.01,10.05,1322600.0,10.02,10.08,10.01,10.05,1322600.0
2007-04-27 15:00:00,10.04,10.07,10.02,10.04,828400.0,10.04,10.07,10.02,10.04,828400.0
2007-04-27 15:30:00,10.03,10.05,10.0,10.0,1331000.0,10.03,10.05,10.0,10.0,1331000.0
2007-04-30 09:30:00,10.08,10.1,9.92,9.93,1242000.0,10.08,10.1,9.92,9.93,1242000.0
2007-04-30 10:00:00,9.94,9.96,9.85,9.95,1230500.0,9.94,9.96,9.85,9.95,1230500.0
2007-04-30 10:30:00,9.96,9.98,9.93,9.97,1009900.0,9.96,9.98,9.93,9.97,1009900.0
2007-04-30 11:00:00,9.97,9.97,9.9,9.93,436600.0,9.97,9.97,9.9,9.93,436600.0
2007-04-30 11:30:00,9.93,9.97,9.92,9.93,550000.0,9.93,9.97,9.92,9.93,550000.0
2007-04-30 12:00:00,9.93,9.97,9.91,9.95,356500.0,9.93,9.97,9.91,9.95,356500.0
2007-04-30 12:30:00,9.95,9.96,9.94,9.95,442600.0,9.95,9.96,9.94,9.95,442600.0
2007-04-30 13:00:00,9.95,10.01,9.94,10.01,492100.0,9.95,10.01,9.94,10.01,492100.0
2007-04-30 13:30:00,10.01,10.04,10.0,10.04,556100.0,10.01,10.04,10.0,10.04,556100.0
2007-04-30 14:00:00,10.03,10.05,10.0,10.01,556100.0,10.03,10.05,10.0,10.01,556100.0
2007-04-30 14:30:00,10.0,10.01,9.9,9.95,686800.0,10.0,10.01,9.9,9.95,686800.0
2007-04-30 15:00:00,9.95,9.98,9.91,9.95,706900.0,9.95,9.98,9.91,9.95,706900.0
2007-04-30 15:30:00,9.96,9.96,9.9,9.9,830500.0,9.96,9.96,9.9,9.9,830500.0
2007-05-01 09:30:00,9.92,10.0,9.86,9.93,1396300.0,9.92,10.0,9.86,9.93,1396300.0
2007-05-01 10:00:00,9.93,9.95,9.8,9.81,890100.0,9.93,9.95,9.8,9.81,890100.0
2007-05-01 10:30:00,9.81,9.84,9.79,9.82,628600.0,9.81,9.84,9.79,9.82,628600.0
2007-05-01 11:00:00,9.83,9.87,9.79,9.81,623000.0,9.83,9.87,9.79,9.81,623000.0
2007-05-01 11:30:00,9.82,9.89,9.8,9.84,619600.0,9.82,9.89,9.8,9.84,619600.0
2007-05-01 12:00:00,9.83,9.86,9.8,9.8,317900.0,9.83,9.86,9.8,9.8,317900.0
2007-05-01 12:30:00,9.8,9.82,9.72,9.77,1014200.0,9.8,9.82,9.72,9.77,1014200.0
2007-05-01 13:00:00,9.78,9.79,9.73,9.74,343200.0,9.78,9.79,9.73,9.74,343200.0
2007-05-01 13:30:00,9.74,9.85,9.73,9.85,600700.0,9.74,9.85,9.73,9.85,600700.0
2007-05-01 14:00:00,9.85,9.97,9.83,9.94,1221400.0,9.85,9.97,9.83,9.94,1221400.0
2007-05-01 14:30:00,9.95,10.01,9.91,9.91,863700.0,9.95,10.01,9.91,9.91,863700.0
2007-05-01 15:00:00,9.92,9.94,9.86,9.9,796800.0,9.92,9.94,9.86,9.9,796800.0
2007-05-01 15:30:00,9.9,9.92,9.85,9.89,792100.0,9.9,9.92,9.85,9.89,792100.0
2007-05-02 09:30:00,9.89,10.17,9.82,10.12,1896800.0,9.89,10.17,9.82,10.12,1896800.0
2007-05-02 10:00:00,10.11,10.16,10.08,10.08,851700.0,10.11,10.16,10.08,10.08,851700.0
2007-05-02 10:30:00,10.08,10.21,10.07,10.14,809100.0,10.08,10.21,10.07,10.14,809100.0
2007-05-02 11:00:00,10.14,10.14,10.08,10.09,402200.0,10.14,10.14,10.08,10.09,402200.0
2007-05-02 11:30:00,10.08,10.2,10.06,10.17,746400.0,10.08,10.2,10.06,10.17,746400.0
2007-05-02 12:00:00,10.17,10.25,10.15,10.18,468800.0,10.17,10.25,10.15,10.18,468800.0
2007-05-02 12:30:00,10.18,10.2,10.1,10.13,391600.0,10.18,10.2,10.1,10.13,391600.0
2007-05-02 13:00:00,10.13,10.15,10.1,10.14,401300.0,10.13,10.15,10.1,10.14,401300.0
2007-05-02 13:30:00,10.13,10.15,10.12,10.13,379100.0,10.13,10.15,10.12,10.13,379100.0
2007-05-02 14:00:00,10.14,10.15,10.09,10.12,419800.0,10.14,10.15,10.09,10.12,419800.0
2007-05-02 14:30:00,10.12,10.16,10.12,10.15,263400.0,10.12,10.16,10.12,10.15,263400.0
2007-05-02 15:00:00,10.14,10.16,10.08,10.09,687800.0,10.14,10.16,10.08,10.09,687800.0
2007-05-02 15:30:00,10.09,10.11,10.05,10.11,684900.0,10.09,10.11,10.05,10.11,684900.0
2007-05-03 09:30:00,10.2,10.44,10.17,10.38,1565100.0,10.2,10.44,10.17,10.38,1565100.0
2007-05-03 10:00:00,10.37,10.42,10.37,10.38,1468800.0,10.37,10.42,10.37,10.38,1468800.0
2007-05-03 10:30:00,10.38,10.39,10.35,10.39,866500.0,10.38,10.39,10.35,10.39,866500.0
2007-05-03 11:00:00,10.39,10.4,10.38,10.38,429600.0,10.39,10.4,10.38,10.38,429600.0
2007-05-03 11:30:00,10.38,10.41,10.33,10.4,996200.0,10.38,10.41,10.33,10.4,996200.0
2007-05-03 12:00:00,10.41,10.41,10.3,10.3,508800.0,10.41,10.41,10.3,10.3,508800.0
2007-05-03 12:30:00,10.3,10.31,10.21,10.28,506500.0,10.3,10.31,10.21,10.28,506500.0
2007-05-03 13:00:00,10.29,10.31,10.24,10.25,263700.0,10.29,10.31,10.24,10.25,263700.0
2007-05-03 13:30:00,10.25,10.27,10.24,10.25,174100.0,10.25,10.27,10.24,10.25,174100.0
2007-05-03 14:00:00,10.25,10.3,10.22,10.3,396800.0,10.25,10.3,10.22,10.3,396800.0
2007-05-03 14:30:00,10.3,10.33,10.29,10.3,304400.0,10.3,10.33,10.29,10.3,304400.0
2007-05-03 15:00:00,10.29,10.3,10.27,10.27,340100.0,10.29,10.3,10.27,10.27,340100.0
2007-05-03 15:30:00,10.28,10.28,10.24,10.26,865200.0,10.28,10.28,10.24,10.26,865200.0
2007-05-04 09:30:00,10.31,10.43,10.27,10.41,767600.0,10.31,10.43,10.27,10.41,767600.0
2007-05-04 10:00:00,10.41,10.42,10.36,10.37,740700.0,10.41,10.42,10.36,10.37,740700.0
2007-05-04 10:30:00,10.37,10.4,10.34,10.39,476300.0,10.37,10.4,10.34,10.39,476300.0
2007-05-04 11:00:00,10.38,10.4,10.36,10.36,610500.0,10.38,10.4,10.36,10.36,610500.0
2007-05-04 11:30:00,10.37,10.4,10.36,10.39,310800.0,10.37,10.4,10.36,10.39,310800.0
2007-05-04 12:00:00,10.39,10.39,10.35,10.38,330600.0,10.39,10.39,10.35,10.38,330600.0
2007-05-04 12:30:00,10.37,10.4,10.35,10.4,778100.0,10.37,10.4,10.35,10.4,778100.0
2007-05-04 13:00:00,10.4,10.5,10.38,10.49,1088300.0,10.4,10.5,10.38,10.49,1088300.0
2007-05-04 13:30:00,10.49,10.5,10.35,10.36,216800.0,10.49,10.5,10.35,10.36,216800.0
2007-05-04 14:00:00,10.37,10.37,10.35,10.36,191200.0,10.37,10.37,10.35,10.36,191200.0
2007-05-04 14:30:00,10.36,10.39,10.33,10.38,363100.0,10.36,10.39,10.33,10.38,363100.0
2007-05-04 15:00:00,10.38,10.38,10.33,10.33,180800.0,10.38,10.38,10.33,10.33,180800.0
2007-05-04 15:30:00,10.34,10.36,10.32,10.35,637900.0,10.34,10.36,10.32,10.35,637900.0
2007-05-07 09:30:00,10.44,10.52,10.36,10.49,512400.0,10.44,10.52,10.36,10.49,512400.0
2007-05-07 10:00:00,10.49,10.5,10.4,10.48,749000.0,10.49,10.5,10.4,10.48,749000.0
2007-05-07 10:30:00,10.48,10.55,10.46,10.53,663500.0,10.48,10.55,10.46,10.53,663500.0
2007-05-07 11:00:00,10.54,10.55,10.49,10.53,671800.0,10.54,10.55,10.49,10.53,671800.0
2007-05-07 11:30:00,10.53,10.55,10.52,10.53,309000.0,10.53,10.55,10.52,10.53,309000.0
2007-05-07 12:00:00,10.54,10.54,10.5,10.51,333200.0,10.54,10.54,10.5,10.51,333200.0
2007-05-07 12:30:00,10.51,10.54,10.49,10.5,422400.0,10.51,10.54,10.49,10.5,422400.0
2007-05-07 13:00:00,10.49,10.5,10.42,10.5,581200.0,10.49,10.5,10.42,10.5,581200.0
2007-05-07 13:30:00,10.5,10.5,10.47,10.48,286700.0,10.5,10.5,10.47,10.48,286700.0
2007-05-07 14:00:00,10.48,10.49,10.43,10.43,565200.0,10.48,10.49,10.43,10.43,565200.0
2007-05-07 14:30:00,10.44,10.48,10.42,10.44,622100.0,10.44,10.48,10.42,10.44,622100.0
2007-05-07 15:00:00,10.44,10.47,10.41,10.46,469700.0,10.44,10.47,10.41,10.46,469700.0
2007-05-07 15:30:00,10.46,10.5,10.42,10.47,897500.0,10.46,10.5,10.42,10.47,897500.0
2007-05-08 09:30:00,10.43,10.47,10.37,10.38,820900.0,10.43,10.47,10.37,10.38,820900.0
2007-05-08 10:00:00,10.37,10.4,10.31,10.4,593200.0,10.37,10.4,10.31,10.4,593200.0
2007-05-08 10:30:00,10.39,10.41,10.32,10.39,458400.0,10.39,10.41,10.32,10.39,458400.0
2007-05-08 11:00:00,10.39,10.41,10.35,10.37,241700.0,10.39,10.41,10.35,10.37,241700.0
2007-05-08 11:30:00,10.38,10.49,10.37,10.49,426800.0,10.38,10.49,10.37,10.49,426800.0
2007-05-08 12:00:00,10.49,10.56,10.45,10.47,475900.0,10.49,10.56,10.45,10.47,475900.0
2007-05-08 12:30:00,10.47,10.5,10.4,10.48,315600.0,10.47,10.5,10.4,10.48,315600.0
2007-05-08 13:00:00,10.48,10.54,10.42,10.48,328100.0,10.48,10.54,10.42,10.48,328100.0
2007-05-08 13:30:00,10.49,10.49,10.42,10.44,155300.0,10.49,10.49,10.42,10.44,155300.0
2007-05-08 14:00:00,10.45,10.53,10.44,10.48,294400.0,10.45,10.53,10.44,10.48,294400.0
2007-05-08 14:30:00,10.48,10.5,10.43,10.43,204100.0,10.48,10.5,10.43,10.43,204100.0
2007-05-08 15:00:00,10.42,10.47,10.41,10.46,261900.0,10.42,10.47,10.41,10.46,261900.0
2007-05-08 15:30:00,10.46,10.48,10.41,10.45,503700.0,10.46,10.48,10.41,10.45,503700.0
2007-05-09 09:30:00,10.36,10.46,10.36,10.43,186300.0,10.36,10.46,10.36,10.43,186300.0
2007-05-09 10:00:00,10.44,10.47,10.39,10.42,198000.0,10.44,10.47,10.39,10.42,198000.0
2007-05-09 10:30:00,10.42,10.52,10.41,10.42,418600.0,10.42,10.52,10.41,10.42,418600.0
2007-05-09 11:00:00,10.43,10.48,10.38,10.47,312200.0,10.43,10.48,10.38,10.47,312200.0
2007-05-09 11:30:00,10.47,10.54,10.44,10.47,619800.0,10.47,10.54,10.44,10.47,619800.0
2007-05-09 12:00:00,10.46,10.54,10.46,10.52,129700.0,10.46,10.54,10.46,10.52,129700.0
2007-05-09 12:30:00,10.53,10.55,10.52,10.52,159700.0,10.53,10.55,10.52,10.52,159700.0
2007-05-09 13:00:00,10.53,10.56,10.49,10.53,221000.0,10.53,10.56,10.49,10.53,221000.0
2007-05-09 13:30:00,10.53,10.54,10.45,10.47,209300.0,10.53,10.54,10.45,10.47,209300.0
2007-05-09 14:00:00,10.47,10.48,10.42,10.46,311600.0,10.47,10.48,10.42,10.46,311600.0
2007-05-09 14:30:00,10.46,10.48,10.43,10.44,250700.0,10.46,10.48,10.43,10.44,250700.0
2007-05-09 15:00:00,10.44,10.48,10.43,10.46,269400.0,10.44,10.48,10.43,10.46,269400.0
2007-05-09 15:30:00,10.45,10.47,10.38,10.39,523400.0,10.45,10.47,10.38,10.39,523400.0
2007-05-10 09:30:00,10.64,10.87,10.5,10.84,2701800.0,10.64,10.87,10.5,10.84,2701800.0
2007-05-10 10:00:00,10.85,11.05,10.84,11.05,2576600.0,10.85,11.05,10.84,11.05,2576600.0
2007-05-10 10:30:00,11.04,11.21,10.94,11.02,1453100.0,11.04,11.21,10.94,11.02,1453100.0
2007-05-10 11:00:00,11.01,11.04,10.9,10.95,740600.0,11.01,11.04,10.9,10.95,740600.0
2007-05-10 11:30:00,10.94,10.95,10.85,10.88,680700.0,10.94,10.95,10.85,10.88,680700.0
2007-05-10 12:00:00,10.87,10.92,10.76,10.86,740600.0,10.87,10.92,10.76,10.86,740600.0
2007-05-10 12:30:00,10.86,10.91,10.85,10.9,375100.0,10.86,10.91,10.85,10.9,375100.0
2007-05-10 13:00:00,10.9,10.91,10.83,10.86,465500.0,10.9,10.91,10.83,10.86,465500.0
2007-05-10 13:30:00,10.85,11.01,10.85,10.99,1186200.0,10.85,11.01,10.85,10.99,1186200.0
2007-05-10 14:00:00,10.99,10.99,10.92,10.94,322300.0,10.99,10.99,10.92,10.94,322300.0
2007-05-10 14:30:00,10.94,10.94,10.9,10.9,255600.0,10.94,10.94,10.9,10.9,255600.0
2007-05-10 15:00:00,10.9,10.94,10.89,10.91,578700.0,10.9,10.94,10.89,10.91,578700.0
2007-05-10 15:30:00,10.9,10.97,10.83,10.89,1224500.0,10.9,10.97,10.83,10.89,1224500.0
2007-05-11 09:30:00,11.05,11.18,11.0,11.11,1062800.0,11.05,11.18,11.0,11.11,1062800.0
2007-05-11 10:00:00,11.11,11.13,10.86,10.91,1339700.0,11.11,11.13,10.86,10.91,1339700.0
2007-05-11 10:30:00,10.9,10.92,10.8,10.84,682000.0,10.9,10.92,10.8,10.84,682000.0
2007-05-11 11:00:00,10.84,10.85,10.8,10.83,378300.0,10.84,10.85,10.8,10.83,378300.0
2007-05-11 11:30:00,10.83,10.84,10.8,10.84,180700.0,10.83,10.84,10.8,10.84,180700.0
2007-05-11 12:00:00,10.83,10.85,10.76,10.78,178800.0,10.83,10.85,10.76,10.78,178800.0
2007-05-11 12:30:00,10.77,10.78,10.68,10.75,306500.0,10.77,10.78,10.68,10.75,306500.0
2007-05-11 13:00:00,10.75,10.76,10.7,10.72,160200.0,10.75,10.76,10.7,10.72,160200.0
2007-05-11 13:30:00,10.72,10.73,10.68,10.71,153000.0,10.72,10.73,10.68,10.71,153000.0
2007-05-11 14:00:00,10.7,10.71,10.68,10.69,193100.0,10.7,10.71,10.68,10.69,193100.0
2007-05-11 14:30:00,10.69,10.7,10.62,10.65,393500.0,10.69,10.7,10.62,10.65,393500.0
2007-05-11 15:00:00,10.65,10.74,10.64,10.67,247800.0,10.65,10.74,10.64,10.67,247800.0
2007-05-11 15:30:00,10.66,10.75,10.64,10.71,595600.0,10.66,10.75,10.64,10.71,595600.0
2007-05-14 09:30:00,10.71,10.76,10.5,10.64,677200.0,10.71,10.76,10.5,10.64,677200.0
2007-05-14 10:00:00,10.63,10.65,10.56,10.63,322000.0,10.63,10.65,10.56,10.63,322000.0
2007-05-14 10:30:00,10.63,10.67,10.63,10.65,270900.0,10.63,10.67,10.63,10.65,270900.0
2007-05-14 11:00:00,10.64,10.65,10.56,10.56,298500.0,10.64,10.65,10.56,10.56,298500.0
2007-05-14 11:30:00,10.56,10.61,10.56,10.57,167200.0,10.56,10.61,10.56,10.57,167200.0
2007-05-14 12:00:00,10.58,10.67,10.58,10.67,334800.0,10.58,10.67,10.58,10.67,334800.0
2007-05-14 12:30:00,10.66,10.76,10.65,10.76,325600.0,10.66,10.76,10.65,10.76,325600.0
2007-05-14 13:00:00,10.76,10.81,10.74,10.78,437400.0,10.76,10.81,10.74,10.78,437400.0
2007-05-14 13:30:00,10.76,10.77,10.66,10.71,394600.0,10.76,10.77,10.66,10.71,394600.0
2007-05-14 14:00:00,10.7,10.75,10.65,10.73,246300.0,10.7,10.75,10.65,10.73,246300.0
2007-05-14 14:30:00,10.72,10.81,10.72,10.75,345200.0,10.72,10.81,10.72,10.75,345200.0
2007-05-14 15:00:00,10.76,10.8,10.7,10.73,357000.0,10.76,10.8,10.7,10.73,357000.0
2007-05-14 15:30:00,10.72,10.74,10.69,10.7,434000.0,10.72,10.74,10.69,10.7,434000.0
2007-05-15 09:30:00,10.66,10.71,10.5,10.56,527700.0,10.66,10.71,10.5,10.56,527700.0
2007-05-15 10:00:00,10.56,10.7,10.55,10.65,203700.0,10.56,10.7,10.55,10.65,203700.0
2007-05-15 10:30:00,10.65,10.68,10.63,10.63,141900.0,10.65,10.68,10.63,10.63,141900.0
2007-05-15 11:00:00,10.63,10.75,10.62,10.69,255700.0,10.63,10.75,10.62,10.69,255700.0
2007-05-15 11:30:00,10.68,10.69,10.65,10.66,385100.0,10.68,10.69,10.65,10.66,385100.0
2007-05-15 12:00:00,10.66,10.68,10.65,10.67,108200.0,10.66,10.68,10.65,10.67,108200.0
2007-05-15 12:30:00,10.67,10.7,10.66,10.67,77200.0,10.67,10.7,10.66,10.67,77200.0
2007-05-15 13:00:00,10.67,10.71,10.66,10.68,114700.0,10.67,10.71,10.66,10.68,114700.0
2007-05-15 13:30:00,10.68,10.71,10.66,10.68,274400.0,10.68,10.71,10.66,10.68,274400.0
2007-05-15 14:00:00,10.68,10.72,10.63,10.64,226700.0,10.68,10.72,10.63,10.64,226700.0
2007-05-15 14:30:00,10.66,10.69,10.56,10.6,313800.0,10.66,10.69,10.56,10.6,313800.0
2007-05-15 15:00:00,10.61,10.62,10.52,10.6,317900.0,10.61,10.62,10.52,10.6,317900.0
2007-05-15 15:30:00,10.6,10.61,10.51,10.55,467500.0,10.6,10.61,10.51,10.55,467500.0
2007-05-16 09:30:00,10.6,10.69,10.55,10.66,286600.0,10.6,10.69,10.55,10.66,286600.0
2007-05-16 10:00:00,10.67,10.7,10.61,10.62,275000.0,10.67,10.7,10.61,10.62,275000.0
2007-05-16 10:30:00,10.62,10.7,10.6,10.66,509200.0,10.62,10.7,10.6,10.66,509200.0
2007-05-16 11:00:00,10.66,10.66,10.55,10.58,218300.0,10.66,10.66,10.55,10.58,218300.0
2007-05-16 11:30:00,10.59,10.7,10.57,10.62,250600.0,10.59,10.7,10.57,10.62,250600.0
2007-05-16 12:00:00,10.62,10.72,10.62,10.72,284200.0,10.62,10.72,10.62,10.72,284200.0
2007-05-16 12:30:00,10.72,10.76,10.69,10.71,214900.0,10.72,10.76,10.69,10.71,214900.0
2007-05-16 13:00:00,10.71,10.78,10.66,10.77,235000.0,10.71,10.78,10.66,10.77,235000.0
2007-05-16 13:30:00,10.78,10.81,10.74,10.74,149600.0,10.78,10.81,10.74,10.74,149600.0
2007-05-16 14:00:00,10.75,10.81,10.71,10.73,214700.0,10.75,10.81,10.71,10.73,214700.0
2007-05-16 14:30:00,10.73,10.77,10.7,10.7,127700.0,10.73,10.77,10.7,10.7,127700.0
2007-05-16 15:00:00,10.7,10.74,10.64,10.68,324600.0,10.7,10.74,10.64,10.68,324600.0
2007-05-16 15:30:00,10.69,10.76,10.65,10.72,517100.0,10.69,10.76,10.65,10.72,517100.0
2007-05-17 09:30:00,10.68,10.87,10.61,10.79,295600.0,10.68,10.87,10.61,10.79,295600.0
2007-05-17 10:00:00,10.79,10.89,10.75,10.84,255200.0,10.79,10.89,10.75,10.84,255200.0
2007-05-17 10:30:00,10.85,10.96,10.79,10.94,297500.0,10.85,10.96,10.79,10.94,297500.0
2007-05-17 11:00:00,10.94,11.0,10.9,10.96,305700.0,10.94,11.0,10.9,10.96,305700.0
2007-05-17 11:30:00,10.97,10.97,10.88,10.92,289600.0,10.97,10.97,10.88,10.92,289600.0
2007-05-17 12:00:00,10.93,10.96,10.84,10.85,184200.0,10.93,10.96,10.84,10.85,184200.0
2007-05-17 12:30:00,10.86,10.88,10.76,10.82,243600.0,10.86,10.88,10.76,10.82,243600.0
2007-05-17 13:00:00,10.81,10.84,10.79,10.83,62200.0,10.81,10.84,10.79,10.83,62200.0
2007-05-17 13:30:00,10.83,10.86,10.81,10.85,141900.0,10.83,10.86,10.81,10.85,141900.0
2007-05-17 14:00:00,10.86,10.92,10.8,10.84,202000.0,10.86,10.92,10.8,10.84,202000.0
2007-05-17 14:30:00,10.84,10.93,10.81,10.89,226700.0,10.84,10.93,10.81,10.89,226700.0
2007-05-17 15:00:00,10.89,10.93,10.86,10.87,199100.0,10.89,10.93,10.86,10.87,199100.0
2007-05-17 15:30:00,10.87,10.95,10.82,10.83,538200.0,10.87,10.95,10.82,10.83,538200.0
2007-05-18 09:30:00,10.78,10.83,10.59,10.6,892100.0,10.78,10.83,10.59,10.6,892100.0
2007-05-18 10:00:00,10.6,10.73,10.54,10.68,1103500.0,10.6,10.73,10.54,10.68,1103500.0
2007-05-18 10:30:00,10.68,10.72,10.66,10.69,302100.0,10.68,10.72,10.66,10.69,302100.0
2007-05-18 11:00:00,10.7,10.71,10.67,10.71,213200.0,10.7,10.71,10.67,10.71,213200.0
2007-05-18 11:30:00,10.71,10.71,10.63,10.66,154000.0,10.71,10.71,10.63,10.66,154000.0
2007-05-18 12:00:00,10.66,10.7,10.66,10.7,105200.0,10.66,10.7,10.66,10.7,105200.0
2007-05-18 12:30:00,10.69,10.74,10.69,10.72,103700.0,10.69,10.74,10.69,10.72,103700.0
2007-05-18 13:00:00,10.73,10.73,10.69,10.69,75200.0,10.73,10.73,10.69,10.69,75200.0
2007-05-18 13:30:00,10.7,10.73,10.68,10.73,119400.0,10.7,10.73,10.68,10.73,119400.0
2007-05-18 14:00:00,10.73,10.76,10.72,10.73,179900.0,10.73,10.76,10.72,10.73,179900.0
2007-05-18 14:30:00,10.74,10.74,10.68,10.74,133500.0,10.74,10.74,10.68,10.74,133500.0
2007-05-18 15:00:00,10.73,10.74,10.7,10.71,104600.0,10.73,10.74,10.7,10.71,104600.0
2007-05-18 15:30:00,10.7,10.71,10.67,10.69,380500.0,10.7,10.71,10.67,10.69,380500.0
2007-05-21 09:30:00,10.7,10.75,10.53,10.58,395600.0,10.7,10.75,10.53,10.58,395600.0
2007-05-21 10:00:00,10.58,10.59,10.57,10.58,232800.0,10.58,10.59,10.57,10.58,232800.0
2007-05-21 10:30:00,10.58,10.6,10.52,10.59,267400.0,10.58,10.6,10.52,10.59,267400.0
2007-05-21 11:00:00,10.59,10.59,10.52,10.53,177200.0,10.59,10.59,10.52,10.53,177200.0
2007-05-21 11:30:00,10.53,10.57,10.53,10.57,157100.0,10.53,10.57,10.53,10.57,157100.0
2007-05-21 12:00:00,10.57,10.64,10.56,10.63,200200.0,10.57,10.64,10.56,10.63,200200.0
2007-05-21 12:30:00,10.62,10.63,10.59,10.61,142100.0,10.62,10.63,10.59,10.61,142100.0
2007-05-21 13:00:00,10.61,10.62,10.59,10.59,117000.0,10.61,10.62,10.59,10.59,117000.0
2007-05-21 13:30:00,10.59,10.6,10.53,10.55,221600.0,10.59,10.6,10.53,10.55,221600.0
2007-05-21 14:00:00,10.55,10.55,10.43,10.44,898900.0,10.55,10.55,10.43,10.44,898900.0
2007-05-21 14:30:00,10.44,10.48,10.4,10.42,427800.0,10.44,10.48,10.4,10.42,427800.0
2007-05-21 15:00:00,10.42,10.43,10.35,10.38,807400.0,10.42,10.43,10.35,10.38,807400.0
2007-05-21 15:30:00,10.38,10.47,10.36,10.46,1141100.0,10.38,10.47,10.36,10.46,1141100.0
2007-05-22 09:30:00,10.58,10.75,10.53,10.67,667100.0,10.58,10.75,10.53,10.67,667100.0
2007-05-22 10:00:00,10.67,10.82,10.67,10.8,895300.0,10.67,10.82,10.67,10.8,895300.0
2007-05-22 10:30:00,10.81,10.83,10.72,10.82,1349600.0,10.81,10.83,10.72,10.82,1349600.0
2007-05-22 11:00:00,10.83,10.85,10.78,10.84,411700.0,10.83,10.85,10.78,10.84,411700.0
2007-05-22 11:30:00,10.85,10.9,10.83,10.85,411100.0,10.85,10.9,10.83,10.85,411100.0
2007-05-22 12:00:00,10.85,10.86,10.82,10.82,139200.0,10.85,10.86,10.82,10.82,139200.0
2007-05-22 12:30:00,10.83,10.91,10.82,10.9,224200.0,10.83,10.91,10.82,10.9,224200.0
2007-05-22 13:00:00,10.9,10.93,10.86,10.87,236900.0,10.9,10.93,10.86,10.87,236900.0
2007-05-22 13:30:00,10.88,10.97,10.87,10.94,400500.0,10.88,10.97,10.87,10.94,400500.0
2007-05-22 14:00:00,10.94,11.05,10.94,11.02,646800.0,10.94,11.05,10.94,11.02,646800.0
2007-05-22 14:30:00,11.03,11.04,10.98,11.01,397000.0,11.03,11.04,10.98,11.01,397000.0
2007-05-22 15:00:00,11.0,11.09,11.0,11.03,491600.0,11.0,11.09,11.0,11.03,491600.0
2007-05-22 15:30:00,11.03,11.13,11.03,11.1,988700.0,11.03,11.13,11.03,11.1,988700.0
2007-05-23 09:30:00,11.16,11.19,11.02,11.13,646300.0,11.16,11.19,11.02,11.13,646300.0
2007-05-23 10:00:00,11.13,11.17,11.05,11.06,565300.0,11.13,11.17,11.05,11.06,565300.0
2007-05-23 10:30:00,11.05,11.2,11.05,11.17,644900.0,11.05,11.2,11.05,11.17,644900.0
2007-05-23 11:00:00,11.16,11.2,11.08,11.16,484500.0,11.16,11.2,11.08,11.16,484500.0
2007-05-23 11:30:00,11.16,11.18,11.11,11.13,199700.0,11.16,11.18,11.11,11.13,199700.0
2007-05-23 12:00:00,11.13,11.13,11.02,11.07,214700.0,11.13,11.13,11.02,11.07,214700.0
2007-05-23 12:30:00,11.07,11.09,11.06,11.07,71500.0,11.07,11.09,11.06,11.07,71500.0
2007-05-23 13:00:00,11.07,11.11,11.05,11.07,410200.0,11.07,11.11,11.05,11.07,410200.0
2007-05-23 13:30:00,11.08,11.08,11.05,11.06,233300.0,11.08,11.08,11.05,11.06,233300.0
2007-05-23 14:00:00,11.06,11.08,10.97,10.97,308100.0,11.06,11.08,10.97,10.97,308100.0
2007-05-23 14:30:00,10.98,11.06,10.95,11.06,327100.0,10.98,11.06,10.95,11.06,327100.0
2007-05-23 15:00:00,11.07,11.07,10.93,10.94,410600.0,11.07,11.07,10.93,10.94,410600.0
2007-05-23 15:30:00,10.93,10.94,10.86,10.9,663300.0,10.93,10.94,10.86,10.9,663300.0
2007-05-24 09:30:00,10.95,11.05,10.88,10.9,200700.0,10.95,11.05,10.88,10.9,200700.0
2007-05-24 10:00:00,10.89,10.92,10.78,10.87,388300.0,10.89,10.92,10.78,10.87,388300.0
2007-05-24 10:30:00,10.86,10.87,10.73,10.75,406800.0,10.86,10.87,10.73,10.75,406800.0
2007-05-24 11:00:00,10.74,10.86,10.74,10.74,371500.0,10.74,10.86,10.74,10.74,371500.0
2007-05-24 11:30:00,10.75,10.78,10.72,10.76,237500.0,10.75,10.78,10.72,10.76,237500.0
2007-05-24 12:00:00,10.76,10.78,10.71,10.76,218300.0,10.76,10.78,10.71,10.76,218300.0
2007-05-24 12:30:00,10.77,10.79,10.73,10.77,156100.0,10.77,10.79,10.73,10.77,156100.0
2007-05-24 13:00:00,10.77,10.87,10.77,10.85,261200.0,10.77,10.87,10.77,10.85,261200.0
2007-05-24 13:30:00,10.85,10.88,10.76,10.88,284400.0,10.85,10.88,10.76,10.88,284400.0
2007-05-24 14:00:00,10.87,10.88,10.75,10.82,382500.0,10.87,10.88,10.75,10.82,382500.0
2007-05-24 14:30:00,10.82,10.82,10.77,10.79,310300.0,10.82,10.82,10.77,10.79,310300.0
2007-05-24 15:00:00,10.78,10.82,10.75,10.76,232500.0,10.78,10.82,10.75,10.76,232500.0
2007-05-24 15:30:00,10.76,10.84,10.74,10.82,571300.0,10.76,10.84,10.74,10.82,571300.0
2007-05-25 09:30:00,10.94,11.0,10.84,10.94,166300.0,10.94,11.0,10.84,10.94,166300.0
2007-05-25 10:00:00,10.93,10.95,10.83,10.84,171900.0,10.93,10.95,10.83,10.84,171900.0
2007-05-25 10:30:00,10.84,10.89,10.83,10.88,164200.0,10.84,10.89,10.83,10.88,164200.0
2007-05-25 11:00:00,10.88,10.89,10.85,10.85,37500.0,10.88,10.89,10.85,10.85,37500.0
2007-05-25 11:30:00,10.85,10.86,10.81,10.84,66800.0,10.85,10.86,10.81,10.84,66800.0
2007-05-25 12:00:00,10.84,10.84,10.8,10.82,78300.0,10.84,10.84,10.8,10.82,78300.0
2007-05-25 12:30:00,10.82,10.82,10.79,10.8,223700.0,10.82,10.82,10.79,10.8,223700.0
2007-05-25 13:00:00,10.79,10.83,10.79,10.82,57100.0,10.79,10.83,10.79,10.82,57100.0
2007-05-25 13:30:00,10.82,10.82,10.77,10.81,88900.0,10.82,10.82,10.77,10.81,88900.0
2007-05-25 14:00:00,10.81,10.82,10.75,10.76,101100.0,10.81,10.82,10.75,10.76,101100.0
2007-05-25 14:30:00,10.76,10.86,10.76,10.84,155000.0,10.76,10.86,10.76,10.84,155000.0
2007-05-25 15:00:00,10.84,10.84,10.79,10.82,141000.0,10.84,10.84,10.79,10.82,141000.0
2007-05-25 15:30:00,10.83,10.85,10.82,10.83,203400.0,10.83,10.85,10.82,10.83,203400.0
2007-05-29 09:30:00,10.96,10.99,10.91,10.95,219400.0,10.96,10.99,10.91,10.95,219400.0
2007-05-29 10:00:00,10.95,11.04,10.95,11.03,374300.0,10.95,11.04,10.95,11.03,374300.0
2007-05-29 10:30:00,11.03,11.12,10.97,11.02,298200.0,11.03,11.12,10.97,11.02,298200.0
2007-05-29 11:00:00,11.03,11.06,11.01,11.05,174900.0,11.03,11.06,11.01,11.05,174900.0
2007-05-29 11:30:00,11.05,11.1,11.04,11.04,265500.0,11.05,11.1,11.04,11.04,265500.0
2007-05-29 12:00:00,11.03,11.05,11.01,11.01,207000.0,11.03,11.05,11.01,11.01,207000.0
2007-05-29 12:30:00,11.01,11.02,10.87,10.95,3497600.0,11.01,11.02,10.87,10.95,3497600.0
2007-05-29 13:00:00,10.94,10.95,10.87,10.94,195400.0,10.94,10.95,10.87,10.94,195400.0
2007-05-29 13:30:00,10.94,10.94,10.92,10.93,215800.0,10.94,10.94,10.92,10.93,215800.0
2007-05-29 14:00:00,10.94,10.95,10.92,10.92,208900.0,10.94,10.95,10.92,10.92,208900.0
2007-05-29 14:30:00,10.93,10.93,10.89,10.91,222300.0,10.93,10.93,10.89,10.91,222300.0
2007-05-29 15:00:00,10.91,10.94,10.9,10.92,334500.0,10.91,10.94,10.9,10.92,334500.0
2007-05-29 15:30:00,10.92,10.94,10.85,10.88,1007900.0,10.92,10.94,10.85,10.88,1007900.0
2007-05-30 09:30:00,10.81,10.9,10.73,10.85,199300.0,10.81,10.9,10.73,10.85,199300.0
2007-05-30 10:00:00,10.85,10.9,10.81,10.89,246600.0,10.85,10.9,10.81,10.89,246600.0
2007-05-30 10:30:00,10.88,10.9,10.84,10.85,320000.0,10.88,10.9,10.84,10.85,320000.0
2007-05-30 11:00:00,10.85,10.91,10.85,10.9,109600.0,10.85,10.91,10.85,10.9,109600.0
2007-05-30 11:30:00,10.91,10.91,10.85,10.86,133500.0,10.91,10.91,10.85,10.86,133500.0
2007-05-30 12:00:00,10.85,10.88,10.85,10.87,116600.0,10.85,10.88,10.85,10.87,116600.0
2007-05-30 12:30:00,10.87,10.88,10.85,10.86,115600.0,10.87,10.88,10.85,10.86,115600.0
2007-05-30 13:00:00,10.86,10.87,10.85,10.85,117600.0,10.86,10.87,10.85,10.85,117600.0
2007-05-30 13:30:00,10.86,10.86,10.8,10.83,97000.0,10.86,10.86,10.8,10.83,97000.0
2007-05-30 14:00:00,10.84,10.92,10.8,10.92,216300.0,10.84,10.92,10.8,10.92,216300.0
2007-05-30 14:30:00,10.92,10.92,10.84,10.86,161700.0,10.92,10.92,10.84,10.86,161700.0
2007-05-30 15:00:00,10.87,10.87,10.85,10.86,109900.0,10.87,10.87,10.85,10.86,109900.0
2007-05-30 15:30:00,10.86,10.89,10.85,10.87,353800.0,10.86,10.89,10.85,10.87,353800.0
2007-05-31 09:30:00,10.89,11.0,10.87,10.98,450200.0,10.89,11.0,10.87,10.98,450200.0
2007-05-31 10:00:00,10.98,10.99,10.92,10.93,187300.0,10.98,10.99,10.92,10.93,187300.0
2007-05-31 10:30:00,10.92,10.93,10.89,10.91,218300.0,10.92,10.93,10.89,10.91,218300.0
2007-05-31 11:00:00,10.9,10.91,10.86,10.87,146900.0,10.9,10.91,10.86,10.87,146900.0
2007-05-31 11:30:00,10.87,10.89,10.86,10.87,243300.0,10.87,10.89,10.86,10.87,243300.0
2007-05-31 12:00:00,10.88,10.9,10.86,10.87,604000.0,10.88,10.9,10.86,10.87,604000.0
2007-05-31 12:30:00,10.87,10.89,10.85,10.85,371700.0,10.87,10.89,10.85,10.85,371700.0
2007-05-31 13:00:00,10.85,10.86,10.81,10.85,1179100.0,10.85,10.86,10.81,10.85,1179100.0
2007-05-31 13:30:00,10.85,10.9,10.83,10.85,227100.0,10.85,10.9,10.83,10.85,227100.0
2007-05-31 14:00:00,10.85,10.86,10.81,10.82,152300.0,10.85,10.86,10.81,10.82,152300.0
2007-05-31 14:30:00,10.82,10.84,10.77,10.78,268100.0,10.82,10.84,10.77,10.78,268100.0
2007-05-31 15:00:00,10.77,10.8,10.72,10.75,483900.0,10.77,10.8,10.72,10.75,483900.0
2007-05-31 15:30:00,10.75,10.79,10.7,10.78,413100.0,10.75,10.79,10.7,10.78,413100.0
2007-06-01 09:30:00,10.84,10.88,10.75,10.76,258900.0,10.84,10.88,10.75,10.76,258900.0
2007-06-01 10:00:00,10.77,10.84,10.68,10.69,347700.0,10.77,10.84,10.68,10.69,347700.0
2007-06-01 10:30:00,10.69,10.71,10.65,10.7,303900.0,10.69,10.71,10.65,10.7,303900.0
2007-06-01 11:00:00,10.7,10.71,10.63,10.64,293600.0,10.7,10.71,10.63,10.64,293600.0
2007-06-01 11:30:00,10.63,10.71,10.63,10.68,116400.0,10.63,10.71,10.63,10.68,116400.0
2007-06-01 12:00:00,10.68,10.69,10.61,10.64,255100.0,10.68,10.69,10.61,10.64,255100.0
2007-06-01 12:30:00,10.65,10.67,10.63,10.67,223400.0,10.65,10.67,10.63,10.67,223400.0
2007-06-01 13:00:00,10.67,10.68,10.64,10.67,123300.0,10.67,10.68,10.64,10.67,123300.0
2007-06-01 13:30:00,10.67,10.71,10.64,10.65,173000.0,10.67,10.71,10.64,10.65,173000.0
2007-06-01 14:00:00,10.65,10.67,10.62,10.64,169500.0,10.65,10.67,10.62,10.64,169500.0
2007-06-01 14:30:00,10.64,10.67,10.6,10.62,278400.0,10.64,10.67,10.6,10.62,278400.0
2007-06-01 15:00:00,10.61,10.63,10.57,10.61,345300.0,10.61,10.63,10.57,10.61,345300.0
2007-06-01 15:30:00,10.61,10.7,10.6,10.7,530300.0,10.61,10.7,10.6,10.7,530300.0
2007-06-04 09:30:00,10.62,10.62,10.53,10.54,431800.0,10.62,10.62,10.53,10.54,431800.0
2007-06-04 10:00:00,10.53,10.54,10.3,10.4,1225400.0,10.53,10.54,10.3,10.4,1225400.0
2007-06-04 10:30:00,10.4,10.43,10.37,10.42,352300.0,10.4,10.43,10.37,10.42,352300.0
2007-06-04 11:00:00,10.41,10.47,10.4,10.46,211900.0,10.41,10.47,10.4,10.46,211900.0
2007-06-04 11:30:00,10.46,10.48,10.42,10.43,223300.0,10.46,10.48,10.42,10.43,223300.0
2007-06-04 12:00:00,10.43,10.43,10.37,10.4,303900.0,10.43,10.43,10.37,10.4,303900.0
2007-06-04 12:30:00,10.4,10.45,10.39,10.42,165900.0,10.4,10.45,10.39,10.42,165900.0
2007-06-04 13:00:00,10.43,10.45,10.4,10.43,113700.0,10.43,10.45,10.4,10.43,113700.0
2007-06-04 13:30:00,10.43,10.44,10.35,10.38,219400.0,10.43,10.44,10.35,10.38,219400.0
2007-06-04 14:00:00,10.38,10.4,10.36,10.38,271600.0,10.38,10.4,10.36,10.38,271600.0
2007-06-04 14:30:00,10.37,10.43,10.36,10.42,179700.0,10.37,10.43,10.36,10.42,179700.0
2007-06-04 15:00:00,10.42,10.45,10.41,10.42,204300.0,10.42,10.45,10.41,10.42,204300.0
2007-06-04 15:30:00,10.43,10.47,10.41,10.44,621400.0,10.43,10.47,10.41,10.44,621400.0
2007-06-05 09:30:00,10.39,10.4,10.31,10.39,509200.0,10.39,10.4,10.31,10.39,509200.0
2007-06-05 10:00:00,10.39,10.42,10.3,10.34,335700.0,10.39,10.42,10.3,10.34,335700.0
2007-06-05 10:30:00,10.34,10.38,10.31,10.32,463000.0,10.34,10.38,10.31,10.32,463000.0
2007-06-05 11:00:00,10.31,10.36,10.3,10.31,293500.0,10.31,10.36,10.3,10.31,293500.0
2007-06-05 11:30:00,10.31,10.31,10.19,10.19,899600.0,10.31,10.31,10.19,10.19,899600.0
2007-06-05 12:00:00,10.19,10.24,10.14,10.22,721400.0,10.19,10.24,10.14,10.22,721400.0
2007-06-05 12:30:00,10.22,10.28,10.21,10.26,310400.0,10.22,10.28,10.21,10.26,310400.0
2007-06-05 13:00:00,10.26,10.3,10.24,10.27,240500.0,10.26,10.3,10.24,10.27,240500.0
2007-06-05 13:30:00,10.27,10.32,10.23,10.25,293700.0,10.27,10.32,10.23,10.25,293700.0
2007-06-05 14:00:00,10.25,10.28,10.23,10.25,354300.0,10.25,10.28,10.23,10.25,354300.0
2007-06-05 14:30:00,10.25,10.35,10.23,10.34,684300.0,10.25,10.35,10.23,10.34,684300.0
2007-06-05 15:00:00,10.34,10.35,10.32,10.33,206400.0,10.34,10.35,10.32,10.33,206400.0
2007-06-05 15:30:00,10.33,10.39,10.32,10.38,518200.0,10.33,10.39,10.32,10.38,518200.0
2007-06-06 09:30:00,10.3,10.35,10.21,10.22,263500.0,10.3,10.35,10.21,10.22,263500.0
2007-06-06 10:00:00,10.22,10.28,10.17,10.18,250300.0,10.22,10.28,10.17,10.18,250300.0
2007-06-06 10:30:00,10.18,10.25,10.16,10.22,334500.0,10.18,10.25,10.16,10.22,334500.0
2007-06-06 11:00:00,10.22,10.25,10.2,10.21,203000.0,10.22,10.25,10.2,10.21,203000.0
2007-06-06 11:30:00,10.22,10.28,10.18,10.22,596700.0,10.22,10.28,10.18,10.22,596700.0
2007-06-06 12:00:00,10.21,10.22,10.18,10.21,133100.0,10.21,10.22,10.18,10.21,133100.0
2007-06-06 12:30:00,10.21,10.24,10.18,10.23,153200.0,10.21,10.24,10.18,10.23,153200.0
2007-06-06 13:00:00,10.22,10.23,10.17,10.18,221900.0,10.22,10.23,10.17,10.18,221900.0
2007-06-06 13:30:00,10.17,10.22,10.17,10.21,104800.0,10.17,10.22,10.17,10.21,104800.0
2007-06-06 14:00:00,10.21,10.25,10.2,10.25,137200.0,10.21,10.25,10.2,10.25,137200.0
2007-06-06 14:30:00,10.26,10.3,10.25,10.29,191600.0,10.26,10.3,10.25,10.29,191600.0
2007-06-06 15:00:00,10.28,10.34,10.22,10.33,417300.0,10.28,10.34,10.22,10.33,417300.0
2007-06-06 15:30:00,10.33,10.35,10.3,10.3,372900.0,10.33,10.35,10.3,10.3,372900.0
2007-06-07 09:30:00,10.24,10.34,10.2,10.24,260500.0,10.24,10.34,10.2,10.24,260500.0
2007-06-07 10:00:00,10.24,10.29,10.18,10.21,315700.0,10.24,10.29,10.18,10.21,315700.0
2007-06-07 10:30:00,10.22,10.24,10.19,10.23,195300.0,10.22,10.24,10.19,10.23,195300.0
2007-06-07 11:00:00,10.23,10.24,10.18,10.22,162400.0,10.23,10.24,10.18,10.22,162400.0
2007-06-07 11:30:00,10.21,10.27,10.21,10.25,313200.0,10.21,10.27,10.21,10.25,313200.0
2007-06-07 12:00:00,10.25,10.27,10.19,10.24,256800.0,10.25,10.27,10.19,10.24,256800.0
2007-06-07 12:30:00,10.24,10.26,10.17,10.19,159200.0,10.24,10.26,10.17,10.19,159200.0
2007-06-07 13:00:00,10.18,10.21,10.15,10.15,170400.0,10.18,10.21,10.15,10.15,170400.0
2007-06-07 13:30:00,10.16,10.17,10.13,10.15,209300.0,10.16,10.17,10.13,10.15,209300.0
2007-06-07 14:00:00,10.16,10.18,10.08,10.09,281700.0,10.16,10.18,10.08,10.09,281700.0
2007-06-07 14:30:00,10.09,10.17,10.08,10.14,268900.0,10.09,10.17,10.08,10.14,268900.0
2007-06-07 15:00:00,10.14,10.21,10.05,10.08,378200.0,10.14,10.21,10.05,10.08,378200.0
2007-06-07 15:30:00,10.09,10.12,10.05,10.07,478500.0,10.09,10.12,10.05,10.07,478500.0
2007-06-08 09:30:00,10.1,10.23,10.1,10.19,228900.0,10.1,10.23,10.1,10.19,228900.0
2007-06-08 10:00:00,10.18,10.26,10.15,10.23,312000.0,10.18,10.26,10.15,10.23,312000.0
2007-06-08 10:30:00,10.22,10.3,10.19,10.3,165100.0,10.22,10.3,10.19,10.3,165100.0
2007-06-08 11:00:00,10.29,10.31,10.19,10.19,323400.0,10.29,10.31,10.19,10.19,323400.0
2007-06-08 11:30:00,10.19,10.25,10.17,10.24,182800.0,10.19,10.25,10.17,10.24,182800.0
2007-06-08 12:00:00,10.23,10.24,10.22,10.23,48500.0,10.23,10.24,10.22,10.23,48500.0
2007-06-08 12:30:00,10.23,10.25,10.2,10.23,180100.0,10.23,10.25,10.2,10.23,180100.0
2007-06-08 13:00:00,10.23,10.26,10.22,10.22,121900.0,10.23,10.26,10.22,10.22,121900.0
2007-06-08 13:30:00,10.22,10.26,10.21,10.25,129000.0,10.22,10.26,10.21,10.25,129000.0
2007-06-08 14:00:00,10.26,10.27,10.24,10.24,142700.0,10.26,10.27,10.24,10.24,142700.0
2007-06-08 14:30:00,10.25,10.25,10.22,10.23,95700.0,10.25,10.25,10.22,10.23,95700.0
2007-06-08 15:00:00,10.23,10.24,10.21,10.24,167900.0,10.23,10.24,10.21,10.24,167900.0
2007-06-08 15:30:00,10.23,10.26,10.2,10.22,348900.0,10.23,10.26,10.2,10.22,348900.0
2007-06-11 09:30:00,10.19,10.28,10.13,10.25,292100.0,10.19,10.28,10.13,10.25,292100.0
2007-06-11 10:00:00,10.25,10.25,10.14,10.14,208100.0,10.25,10.25,10.14,10.14,208100.0
2007-06-11 10:30:00,10.14,10.21,10.14,10.19,199600.0,10.14,10.21,10.14,10.19,199600.0
2007-06-11 11:00:00,10.2,10.25,10.19,10.23,120300.0,10.2,10.25,10.19,10.23,120300.0
2007-06-11 11:30:00,10.23,10.24,10.19,10.21,59700.0,10.23,10.24,10.19,10.21,59700.0
2007-06-11 12:00:00,10.2,10.21,10.17,10.18,100900.0,10.2,10.21,10.17,10.18,100900.0
2007-06-11 12:30:00,10.17,10.21,10.16,10.2,117100.0,10.17,10.21,10.16,10.2,117100.0
2007-06-11 13:00:00,10.2,10.21,10.16,10.18,89200.0,10.2,10.21,10.16,10.18,89200.0
2007-06-11 13:30:00,10.18,10.2,10.18,10.18,51600.0,10.18,10.2,10.18,10.18,51600.0
2007-06-11 14:00:00,10.19,10.22,10.17,10.17,113000.0,10.19,10.22,10.17,10.17,113000.0
2007-06-11 14:30:00,10.18,10.18,10.16,10.18,100500.0,10.18,10.18,10.16,10.18,100500.0
2007-06-11 15:00:00,10.17,10.21,10.17,10.2,155000.0,10.17,10.21,10.17,10.2,155000.0
2007-06-11 15:30:00,10.2,10.21,10.18,10.2,400900.0,10.2,10.21,10.18,10.2,400900.0
2007-06-12 09:30:00,10.21,10.25,10.15,10.24,638900.0,10.21,10.25,10.15,10.24,638900.0
2007-06-12 10:00:00,10.24,10.27,10.17,10.23,618200.0,10.24,10.27,10.17,10.23,618200.0
2007-06-12 10:30:00,10.22,10.25,10.16,10.17,172800.0,10.22,10.25,10.16,10.17,172800.0
2007-06-12 11:00:00,10.17,10.18,10.14,10.14,237700.0,10.17,10.18,10.14,10.14,237700.0
2007-06-12 11:30:00,10.14,10.2,10.14,10.16,178400.0,10.14,10.2,10.14,10.16,178400.0
2007-06-12 12:00:00,10.16,10.18,10.12,10.15,236800.0,10.16,10.18,10.12,10.15,236800.0
2007-06-12 12:30:00,10.15,10.16,10.13,10.14,66000.0,10.15,10.16,10.13,10.14,66000.0
2007-06-12 13:00:00,10.14,10.17,10.1,10.11,272200.0,10.14,10.17,10.1,10.11,272200.0
2007-06-12 13:30:00,10.11,10.21,10.11,10.19,211000.0,10.11,10.21,10.11,10.19,211000.0
2007-06-12 14:00:00,10.19,10.21,10.15,10.15,205800.0,10.19,10.21,10.15,10.15,205800.0
2007-06-12 14:30:00,10.15,10.19,10.14,10.19,2266700.0,10.15,10.19,10.14,10.19,2266700.0
2007-06-12 15:00:00,10.19,10.23,10.14,10.22,767600.0,10.19,10.23,10.14,10.22,767600.0
2007-06-12 15:30:00,10.22,10.23,10.15,10.19,719100.0,10.22,10.23,10.15,10.19,719100.0
2007-06-13 09:30:00,10.2,10.25,10.19,10.21,369600.0,10.2,10.25,10.19,10.21,369600.0
2007-06-13 10:00:00,10.2,10.26,10.14,10.19,362900.0,10.2,10.26,10.14,10.19,362900.0
2007-06-13 10:30:00,10.2,10.2,10.09,10.18,357400.0,10.2,10.2,10.09,10.18,357400.0
2007-06-13 11:00:00,10.18,10.2,10.16,10.17,184600.0,10.18,10.2,10.16,10.17,184600.0
2007-06-13 11:30:00,10.16,10.17,10.15,10.16,138000.0,10.16,10.17,10.15,10.16,138000.0
2007-06-13 12:00:00,10.16,10.17,10.14,10.15,1098800.0,10.16,10.17,10.14,10.15,1098800.0
2007-06-13 12:30:00,10.15,10.2,10.15,10.16,220100.0,10.15,10.2,10.15,10.16,220100.0
2007-06-13 13:00:00,10.15,10.16,10.15,10.16,163300.0,10.15,10.16,10.15,10.16,163300.0
2007-06-13 13:30:00,10.16,10.18,10.15,10.17,137500.0,10.16,10.18,10.15,10.17,137500.0
2007-06-13 14:00:00,10.18,10.23,10.15,10.19,477600.0,10.18,10.23,10.15,10.19,477600.0
2007-06-13 14:30:00,10.19,10.3,10.18,10.3,375300.0,10.19,10.3,10.18,10.3,375300.0
2007-06-13 15:00:00,10.29,10.35,10.25,10.3,583900.0,10.29,10.35,10.25,10.3,583900.0
2007-06-13 15:30:00,10.31,10.43,10.29,10.33,1390100.0,10.31,10.43,10.29,10.33,1390100.0
2007-06-14 09:30:00,10.3,10.37,10.24,10.34,369000.0,10.3,10.37,10.24,10.34,369000.0
2007-06-14 10:00:00,10.35,10.37,10.33,10.36,242200.0,10.35,10.37,10.33,10.36,242200.0
2007-06-14 10:30:00,10.36,10.46,10.34,10.45,493400.0,10.36,10.46,10.34,10.45,493400.0
2007-06-14 11:00:00,10.44,10.51,10.41,10.5,447600.0,10.44,10.51,10.41,10.5,447600.0
2007-06-14 11:30:00,10.5,10.51,10.44,10.46,310800.0,10.5,10.51,10.44,10.46,310800.0
2007-06-14 12:00:00,10.46,10.51,10.46,10.47,301900.0,10.46,10.51,10.46,10.47,301900.0
2007-06-14 12:30:00,10.47,10.5,10.46,10.46,134600.0,10.47,10.5,10.46,10.46,134600.0
2007-06-14 13:00:00,10.46,10.5,10.46,10.49,142400.0,10.46,10.5,10.46,10.49,142400.0
2007-06-14 13:30:00,10.49,10.49,10.39,10.4,261400.0,10.49,10.49,10.39,10.4,261400.0
2007-06-14 14:00:00,10.39,10.47,10.39,10.42,306400.0,10.39,10.47,10.39,10.42,306400.0
2007-06-14 14:30:00,10.41,10.5,10.4,10.42,3483200.0,10.41,10.5,10.4,10.42,3483200.0
2007-06-14 15:00:00,10.42,10.51,10.39,10.45,656200.0,10.42,10.51,10.39,10.45,656200.0
2007-06-14 15:30:00,10.45,10.64,10.43,10.61,2338100.0,10.45,10.64,10.43,10.61,2338100.0
2007-06-15 09:30:00,10.65,10.71,10.6,10.69,1451700.0,10.65,10.71,10.6,10.69,1451700.0
2007-06-15 10:00:00,10.7,10.73,10.66,10.66,467900.0,10.7,10.73,10.66,10.66,467900.0
2007-06-15 10:30:00,10.67,10.69,10.64,10.66,327100.0,10.67,10.69,10.64,10.66,327100.0
2007-06-15 11:00:00,10.66,10.66,10.63,10.64,283500.0,10.66,10.66,10.63,10.64,283500.0
2007-06-15 11:30:00,10.65,10.65,10.59,10.63,209600.0,10.65,10.65,10.59,10.63,209600.0
2007-06-15 12:00:00,10.63,10.64,10.61,10.62,173800.0,10.63,10.64,10.61,10.62,173800.0
2007-06-15 12:30:00,10.62,10.62,10.52,10.54,224900.0,10.62,10.62,10.52,10.54,224900.0
2007-06-15 13:00:00,10.54,10.58,10.5,10.57,295600.0,10.54,10.58,10.5,10.57,295600.0
2007-06-15 13:30:00,10.58,10.58,10.53,10.54,130100.0,10.58,10.58,10.53,10.54,130100.0
2007-06-15 14:00:00,10.53,10.54,10.51,10.51,124500.0,10.53,10.54,10.51,10.51,124500.0
2007-06-15 14:30:00,10.52,10.54,10.51,10.54,219700.0,10.52,10.54,10.51,10.54,219700.0
2007-06-15 15:00:00,10.54,10.55,10.5,10.51,296700.0,10.54,10.55,10.5,10.51,296700.0
2007-06-15 15:30:00,10.5,10.52,10.48,10.51,670900.0,10.5,10.52,10.48,10.51,670900.0
2007-06-18 09:30:00,10.59,10.62,10.5,10.54,232600.0,10.59,10.62,10.5,10.54,232600.0
2007-06-18 10:00:00,10.54,10.54,10.39,10.43,479100.0,10.54,10.54,10.39,10.43,479100.0
2007-06-18 10:30:00,10.43,10.47,10.39,10.4,297800.0,10.43,10.47,10.39,10.4,297800.0
2007-06-18 11:00:00,10.4,10.48,10.4,10.48,175100.0,10.4,10.48,10.4,10.48,175100.0
2007-06-18 11:30:00,10.48,10.49,10.47,10.48,140100.0,10.48,10.49,10.47,10.48,140100.0
2007-06-18 12:00:00,10.48,10.48,10.43,10.45,142300.0,10.48,10.48,10.43,10.45,142300.0
2007-06-18 12:30:00,10.46,10.5,10.44,10.5,244400.0,10.46,10.5,10.44,10.5,244400.0
2007-06-18 13:00:00,10.49,10.51,10.47,10.51,157600.0,10.49,10.51,10.47,10.51,157600.0
2007-06-18 13:30:00,10.5,10.55,10.43,10.46,162200.0,10.5,10.55,10.43,10.46,162200.0
2007-06-18 14:00:00,10.46,10.51,10.44,10.5,132400.0,10.46,10.51,10.44,10.5,132400.0
2007-06-18 14:30:00,10.51,10.52,10.46,10.48,118300.0,10.51,10.52,10.46,10.48,118300.0
2007-06-18 15:00:00,10.48,10.49,10.46,10.47,105100.0,10.48,10.49,10.46,10.47,105100.0
2007-06-18 15:30:00,10.47,10.47,10.45,10.46,283100.0,10.47,10.47,10.45,10.46,283100.0
2007-06-19 09:30:00,10.35,10.6,10.35,10.57,371500.0,10.35,10.6,10.35,10.57,371500.0
2007-06-19 10:00:00,10.56,10.56,10.53,10.54,232100.0,10.56,10.56,10.53,10.54,232100.0
2007-06-19 10:30:00,10.54,10.63,10.54,10.63,531500.0,10.54,10.63,10.54,10.63,531500.0
2007-06-19 11:00:00,10.63,10.73,10.62,10.66,606600.0,10.63,10.73,10.62,10.66,606600.0
2007-06-19 11:30:00,10.66,10.74,10.61,10.7,464000.0,10.66,10.74,10.61,10.7,464000.0
2007-06-19 12:00:00,10.71,10.71,10.64,10.65,197600.0,10.71,10.71,10.64,10.65,197600.0
2007-06-19 12:30:00,10.65,10.73,10.65,10.73,344500.0,10.65,10.73,10.65,10.73,344500.0
2007-06-19 13:00:00,10.73,10.78,10.72,10.75,472800.0,10.73,10.78,10.72,10.75,472800.0
2007-06-19 13:30:00,10.76,10.83,10.74,10.79,400400.0,10.76,10.83,10.74,10.79,400400.0
2007-06-19 14:00:00,10.79,10.81,10.75,10.76,337500.0,10.79,10.81,10.75,10.76,337500.0
2007-06-19 14:30:00,10.77,10.82,10.74,10.82,532100.0,10.77,10.82,10.74,10.82,532100.0
2007-06-19 15:00:00,10.82,10.85,10.79,10.82,541000.0,10.82,10.85,10.79,10.82,541000.0
2007-06-19 15:30:00,10.82,10.96,10.8,10.83,1447400.0,10.82,10.96,10.8,10.83,1447400.0
2007-06-20 09:30:00,11.0,11.07,10.85,10.9,1191500.0,11.0,11.07,10.85,10.9,1191500.0
2007-06-20 10:00:00,10.9,10.9,10.84,10.89,421800.0,10.9,10.9,10.84,10.89,421800.0
2007-06-20 10:30:00,10.89,11.01,10.89,10.99,1145600.0,10.89,11.01,10.89,10.99,1145600.0
2007-06-20 11:00:00,10.98,11.02,10.95,11.0,664800.0,10.98,11.02,10.95,11.0,664800.0
2007-06-20 11:30:00,11.0,11.09,10.97,11.04,1109600.0,11.0,11.09,10.97,11.04,1109600.0
2007-06-20 12:00:00,11.05,11.06,10.98,11.06,603100.0,11.05,11.06,10.98,11.06,603100.0
2007-06-20 12:30:00,11.06,11.13,11.05,11.13,512500.0,11.06,11.13,11.05,11.13,512500.0
2007-06-20 13:00:00,11.12,11.13,11.05,11.1,409200.0,11.12,11.13,11.05,11.1,409200.0
2007-06-20 13:30:00,11.09,11.19,11.09,11.15,356300.0,11.09,11.19,11.09,11.15,356300.0
2007-06-20 14:00:00,11.14,11.23,11.13,11.21,577000.0,11.14,11.23,11.13,11.21,577000.0
2007-06-20 14:30:00,11.2,11.21,11.11,11.15,597900.0,11.2,11.21,11.11,11.15,597900.0
2007-06-20 15:00:00,11.15,11.17,11.1,11.13,551800.0,11.15,11.17,11.1,11.13,551800.0
2007-06-20 15:30:00,11.14,11.15,11.1,11.1,1017300.0,11.14,11.15,11.1,11.1,1017300.0
2007-06-21 09:30:00,11.03,11.15,10.93,10.97,505800.0,11.03,11.15,10.93,10.97,505800.0
2007-06-21 10:00:00,10.97,11.02,10.94,11.0,733000.0,10.97,11.02,10.94,11.0,733000.0
2007-06-21 10:30:00,11.0,11.04,10.96,11.04,803400.0,11.0,11.04,10.96,11.04,803400.0
2007-06-21 11:00:00,11.05,11.13,11.03,11.11,516800.0,11.05,11.13,11.03,11.11,516800.0
2007-06-21 11:30:00,11.1,11.2,11.1,11.19,429200.0,11.1,11.2,11.1,11.19,429200.0
2007-06-21 12:00:00,11.2,11.26,11.15,11.25,796100.0,11.2,11.26,11.15,11.25,796100.0
2007-06-21 12:30:00,11.24,11.3,11.01,11.27,327800.0,11.24,11.3,11.01,11.27,327800.0
2007-06-21 13:00:00,11.26,11.35,11.26,11.34,351500.0,11.26,11.35,11.26,11.34,351500.0
2007-06-21 13:30:00,11.34,11.42,11.34,11.41,431400.0,11.34,11.42,11.34,11.41,431400.0
2007-06-21 14:00:00,11.41,11.42,11.05,11.35,407900.0,11.41,11.42,11.05,11.35,407900.0
2007-06-21 14:30:00,11.35,11.36,11.05,11.29,274200.0,11.35,11.36,11.05,11.29,274200.0
2007-06-21 15:00:00,11.3,11.34,11.27,11.27,331100.0,11.3,11.34,11.27,11.27,331100.0
2007-06-21 15:30:00,11.28,11.3,11.24,11.26,484000.0,11.28,11.3,11.24,11.26,484000.0
2007-06-22 09:30:00,11.24,11.35,11.2,11.29,432300.0,11.24,11.35,11.2,11.29,432300.0
2007-06-22 10:00:00,11.29,11.4,11.25,11.39,432600.0,11.29,11.4,11.25,11.39,432600.0
2007-06-22 10:30:00,11.39,11.43,11.39,11.41,351100.0,11.39,11.43,11.39,11.41,351100.0
2007-06-22 11:00:00,11.4,11.44,11.38,11.39,254600.0,11.4,11.44,11.38,11.39,254600.0
2007-06-22 11:30:00,11.4,11.4,11.32,11.37,269400.0,11.4,11.4,11.32,11.37,269400.0
2007-06-22 12:00:00,11.36,11.38,11.33,11.34,350500.0,11.36,11.38,11.33,11.34,350500.0
2007-06-22 12:30:00,11.33,11.35,11.28,11.34,419000.0,11.33,11.35,11.28,11.34,419000.0
2007-06-22 13:00:00,11.33,11.38,11.28,11.37,176900.0,11.33,11.38,11.28,11.37,176900.0
2007-06-22 13:30:00,11.38,11.38,11.31,11.33,251400.0,11.38,11.38,11.31,11.33,251400.0
2007-06-22 14:00:00,11.33,11.33,11.28,11.29,193200.0,11.33,11.33,11.28,11.29,193200.0
2007-06-22 14:30:00,11.29,11.35,11.29,11.34,139300.0,11.29,11.35,11.29,11.34,139300.0
2007-06-22 15:00:00,11.35,11.35,11.28,11.28,233100.0,11.35,11.35,11.28,11.28,233100.0
2007-06-22 15:30:00,11.29,11.32,11.26,11.31,576700.0,11.29,11.32,11.26,11.31,576700.0
2007-06-25 09:30:00,11.4,11.44,11.22,11.28,518800.0,11.4,11.44,11.22,11.28,518800.0
2007-06-25 10:00:00,11.28,11.37,11.2,11.33,265100.0,11.28,11.37,11.2,11.33,265100.0
2007-06-25 10:30:00,11.33,11.38,11.3,11.38,108200.0,11.33,11.38,11.3,11.38,108200.0
2007-06-25 11:00:00,11.37,11.43,11.33,11.39,226000.0,11.37,11.43,11.33,11.39,226000.0
2007-06-25 11:30:00,11.38,11.43,11.3,11.33,158000.0,11.38,11.43,11.3,11.33,158000.0
2007-06-25 12:00:00,11.34,11.36,11.31,11.32,154600.0,11.34,11.36,11.31,11.32,154600.0
2007-06-25 12:30:00,11.32,11.38,11.27,11.28,148100.0,11.32,11.38,11.27,11.28,148100.0
2007-06-25 13:00:00,11.28,11.31,11.27,11.31,59400.0,11.28,11.31,11.27,11.31,59400.0
2007-06-25 13:30:00,11.31,11.34,11.25,11.26,148400.0,11.31,11.34,11.25,11.26,148400.0
2007-06-25 14:00:00,11.26,11.3,11.2,11.22,201500.0,11.26,11.3,11.2,11.22,201500.0
2007-06-25 14:30:00,11.21,11.21,11.12,11.15,310600.0,11.21,11.21,11.12,11.15,310600.0
2007-06-25 15:00:00,11.15,11.27,11.11,11.21,351100.0,11.15,11.27,11.11,11.21,351100.0
2007-06-25 15:30:00,11.2,11.27,11.15,11.16,499600.0,11.2,11.27,11.15,11.16,499600.0
2007-06-26 09:30:00,11.16,11.24,11.11,11.15,238300.0,11.16,11.24,11.11,11.15,238300.0
2007-06-26 10:00:00,11.16,11.22,11.1,11.11,271900.0,11.16,11.22,11.1,11.11,271900.0
2007-06-26 10:30:00,11.1,11.16,11.0,11.01,303100.0,11.1,11.16,11.0,11.01,303100.0
2007-06-26 11:00:00,11.01,11.05,10.97,11.02,449600.0,11.01,11.05,10.97,11.02,449600.0
2007-06-26 11:30:00,11.01,11.08,11.01,11.07,185300.0,11.01,11.08,11.01,11.07,185300.0
2007-06-26 12:00:00,11.06,11.11,11.04,11.11,208600.0,11.06,11.11,11.04,11.11,208600.0
2007-06-26 12:30:00,11.1,11.11,11.04,11.04,138200.0,11.1,11.11,11.04,11.04,138200.0
2007-06-26 13:00:00,11.05,11.05,11.03,11.05,162700.0,11.05,11.05,11.03,11.05,162700.0
2007-06-26 13:30:00,11.05,11.06,10.99,11.03,269300.0,11.05,11.06,10.99,11.03,269300.0
2007-06-26 14:00:00,11.03,11.05,10.95,10.97,452100.0,11.03,11.05,10.95,10.97,452100.0
2007-06-26 14:30:00,10.97,11.02,10.95,11.0,365800.0,10.97,11.02,10.95,11.0,365800.0
2007-06-26 15:00:00,10.99,11.01,10.95,11.0,364800.0,10.99,11.01,10.95,11.0,364800.0
2007-06-26 15:30:00,10.99,11.04,10.95,11.01,720400.0,10.99,11.04,10.95,11.01,720400.0
2007-06-27 09:30:00,10.98,11.02,10.91,11.0,246000.0,10.98,11.02,10.91,11.0,246000.0
2007-06-27 10:00:00,11.0,11.1,10.98,11.04,291500.0,11.0,11.1,10.98,11.04,291500.0
2007-06-27 10:30:00,11.03,11.09,11.02,11.04,161100.0,11.03,11.09,11.02,11.04,161100.0
2007-06-27 11:00:00,11.05,11.1,11.02,11.04,394900.0,11.05,11.1,11.02,11.04,394900.0
2007-06-27 11:30:00,11.04,11.06,10.99,11.02,234400.0,11.04,11.06,10.99,11.02,234400.0
2007-06-27 12:00:00,11.02,11.06,10.99,11.02,221600.0,11.02,11.06,10.99,11.02,221600.0
2007-06-27 12:30:00,11.02,11.05,11.0,11.01,180900.0,11.02,11.05,11.0,11.01,180900.0
2007-06-27 13:00:00,11.01,11.02,10.97,11.01,265300.0,11.01,11.02,10.97,11.01,265300.0
2007-06-27 13:30:00,11.01,11.02,10.98,11.0,199600.0,11.01,11.02,10.98,11.0,199600.0
2007-06-27 14:00:00,10.99,11.1,10.99,11.08,322400.0,10.99,11.1,10.99,11.08,322400.0
2007-06-27 14:30:00,11.08,11.08,11.01,11.05,231600.0,11.08,11.08,11.01,11.05,231600.0
2007-06-27 15:00:00,11.05,11.11,11.02,11.08,221600.0,11.05,11.11,11.02,11.08,221600.0
2007-06-27 15:30:00,11.08,11.12,11.07,11.1,407700.0,11.08,11.12,11.07,11.1,407700.0
2007-06-28 09:30:00,11.23,11.36,11.22,11.29,399600.0,11.23,11.36,11.22,11.29,399600.0
2007-06-28 10:00:00,11.29,11.33,11.26,11.29,223100.0,11.29,11.33,11.26,11.29,223100.0
2007-06-28 10:30:00,11.29,11.3,11.22,11.24,171400.0,11.29,11.3,11.22,11.24,171400.0
2007-06-28 11:00:00,11.24,11.24,11.18,11.19,250200.0,11.24,11.24,11.18,11.19,250200.0
2007-06-28 11:30:00,11.19,11.31,11.19,11.3,275500.0,11.19,11.31,11.19,11.3,275500.0
2007-06-28 12:00:00,11.3,11.33,11.25,11.27,207000.0,11.3,11.33,11.25,11.27,207000.0
2007-06-28 12:30:00,11.27,11.27,11.24,11.25,160200.0,11.27,11.27,11.24,11.25,160200.0
2007-06-28 13:00:00,11.25,11.27,11.24,11.27,108100.0,11.25,11.27,11.24,11.27,108100.0
2007-06-28 13:30:00,11.27,11.27,11.21,11.22,162500.0,11.27,11.27,11.21,11.22,162500.0
2007-06-28 14:00:00,11.22,11.39,11.21,11.36,3802300.0,11.22,11.39,11.21,11.36,3802300.0
2007-06-28 14:30:00,11.36,11.43,11.34,11.39,2922500.0,11.36,11.43,11.34,11.39,2922500.0
2007-06-28 15:00:00,11.4,11.43,11.38,11.43,914500.0,11.4,11.43,11.38,11.43,914500.0
2007-06-28 15:30:00,11.43,11.47,11.38,11.46,1037600.0,11.43,11.47,11.38,11.46,1037600.0
2007-06-29 09:30:00,11.5,11.72,11.47,11.72,831300.0,11.5,11.72,11.47,11.72,831300.0
2007-06-29 10:00:00,11.71,11.79,11.62,11.74,894000.0,11.71,11.79,11.62,11.74,894000.0
2007-06-29 10:30:00,11.73,11.79,11.71,11.71,286900.0,11.73,11.79,11.71,11.71,286900.0
2007-06-29 11:00:00,11.72,11.77,11.71,11.77,257400.0,11.72,11.77,11.71,11.77,257400.0
2007-06-29 11:30:00,11.76,11.86,11.76,11.82,501300.0,11.76,11.86,11.76,11.82,501300.0
2007-06-29 12:00:00,11.82,11.83,11.76,11.81,224000.0,11.82,11.83,11.76,11.81,224000.0
2007-06-29 12:30:00,11.81,11.85,11.78,11.81,246900.0,11.81,11.85,11.78,11.81,246900.0
2007-06-29 13:00:00,11.81,11.86,11.77,11.85,319700.0,11.81,11.86,11.77,11.85,319700.0
2007-06-29 13:30:00,11.85,11.91,11.81,11.87,562000.0,11.85,11.91,11.81,11.87,562000.0
2007-06-29 14:00:00,11.88,11.91,11.82,11.82,510200.0,11.88,11.91,11.82,11.82,510200.0
2007-06-29 14:30:00,11.82,11.91,11.79,11.87,567600.0,11.82,11.91,11.79,11.87,567600.0
2007-06-29 15:00:00,11.88,11.91,11.77,11.77,955000.0,11.88,11.91,11.77,11.77,955000.0
2007-06-29 15:30:00,11.78,11.9,11.75,11.75,1183900.0,11.78,11.9,11.75,11.75,1183900.0
2007-07-02 09:30:00,11.84,11.9,11.66,11.71,268800.0,11.84,11.9,11.66,11.71,268800.0
2007-07-02 10:00:00,11.71,11.79,11.7,11.76,438500.0,11.71,11.79,11.7,11.76,438500.0
2007-07-02 10:30:00,11.76,11.76,11.72,11.76,311200.0,11.76,11.76,11.72,11.76,311200.0
2007-07-02 11:00:00,11.76,11.84,11.75,11.77,260800.0,11.76,11.84,11.75,11.77,260800.0
2007-07-02 11:30:00,11.77,11.78,11.73,11.75,198000.0,11.77,11.78,11.73,11.75,198000.0
2007-07-02 12:00:00,11.75,11.77,11.74,11.74,119400.0,11.75,11.77,11.74,11.74,119400.0
2007-07-02 12:30:00,11.74,11.77,11.72,11.77,147200.0,11.74,11.77,11.72,11.77,147200.0
2007-07-02 13:00:00,11.77,11.77,11.75,11.77,67500.0,11.77,11.77,11.75,11.77,67500.0
2007-07-02 13:30:00,11.76,11.79,11.76,11.78,178800.0,11.76,11.79,11.76,11.78,178800.0
2007-07-02 14:00:00,11.78,11.8,11.76,11.76,142200.0,11.78,11.8,11.76,11.76,142200.0
2007-07-02 14:30:00,11.76,11.79,11.76,11.79,201500.0,11.76,11.79,11.76,11.79,201500.0
2007-07-02 15:00:00,11.78,11.79,11.76,11.77,198500.0,11.78,11.79,11.76,11.77,198500.0
2007-07-02 15:30:00,11.77,11.77,11.75,11.77,251000.0,11.77,11.77,11.75,11.77,251000.0
2007-07-03 09:30:00,11.7,11.9,11.7,11.84,207200.0,11.7,11.9,11.7,11.84,207200.0
2007-07-03 10:00:00,11.84,11.86,11.74,11.8,248200.0,11.84,11.86,11.74,11.8,248200.0
2007-07-03 10:30:00,11.79,11.82,11.78,11.82,192900.0,11.79,11.82,11.78,11.82,192900.0
2007-07-03 11:00:00,11.81,11.83,11.78,11.82,231100.0,11.81,11.83,11.78,11.82,231100.0
2007-07-03 11:30:00,11.82,11.84,11.81,11.84,106000.0,11.82,11.84,11.81,11.84,106000.0
2007-07-03 12:00:00,11.84,11.91,11.82,11.88,254700.0,11.84,11.91,11.82,11.88,254700.0
2007-07-03 12:30:00,11.88,11.89,11.85,11.86,305800.0,11.88,11.89,11.85,11.86,305800.0
2007-07-05 09:30:00,11.85,11.9,11.75,11.89,195300.0,11.85,11.9,11.75,11.89,195300.0
2007-07-05 10:00:00,11.89,11.92,11.84,11.91,234800.0,11.89,11.92,11.84,11.91,234800.0
2007-07-05 10:30:00,11.92,11.99,11.88,11.91,307700.0,11.92,11.99,11.88,11.91,307700.0
2007-07-05 11:00:00,11.92,11.92,11.84,11.88,146600.0,11.92,11.92,11.84,11.88,146600.0
2007-07-05 11:30:00,11.88,11.98,11.87,11.97,171400.0,11.88,11.98,11.87,11.97,171400.0
2007-07-05 12:00:00,11.96,11.97,11.85,11.86,131800.0,11.96,11.97,11.85,11.86,131800.0
2007-07-05 12:30:00,11.86,11.92,11.85,11.86,149000.0,11.86,11.92,11.85,11.86,149000.0
2007-07-05 13:00:00,11.87,11.9,11.86,11.9,86200.0,11.87,11.9,11.86,11.9,86200.0
2007-07-05 13:30:00,11.9,11.95,11.88,11.94,94800.0,11.9,11.95,11.88,11.94,94800.0
2007-07-05 14:00:00,11.94,11.95,11.91,11.95,97700.0,11.94,11.95,11.91,11.95,97700.0
2007-07-05 14:30:00,11.95,11.95,11.91,11.93,232600.0,11.95,11.95,11.91,11.93,232600.0
2007-07-05 15:00:00,11.93,11.95,11.92,11.94,184600.0,11.93,11.95,11.92,11.94,184600.0
2007-07-05 15:30:00,11.94,11.95,11.9,11.94,273700.0,11.94,11.95,11.9,11.94,273700.0
2007-07-06 09:30:00,11.81,11.92,11.81,11.91,147400.0,11.81,11.92,11.81,11.91,147400.0
2007-07-06 10:00:00,11.92,11.94,11.88,11.93,160800.0,11.92,11.94,11.88,11.93,160800.0
2007-07-06 10:30:00,11.93,11.93,11.85,11.88,132900.0,11.93,11.93,11.85,11.88,132900.0
2007-07-06 11:00:00,11.87,11.92,11.86,11.92,59600.0,11.87,11.92,11.86,11.92,59600.0
2007-07-06 11:30:00,11.91,11.95,11.88,11.9,126300.0,11.91,11.95,11.88,11.9,126300.0
2007-07-06 12:00:00,11.89,11.94,11.88,11.88,114000.0,11.89,11.94,11.88,11.88,114000.0
2007-07-06 12:30:00,11.9,11.93,11.88,11.93,167600.0,11.9,11.93,11.88,11.93,167600.0
2007-07-06 13:00:00,11.93,11.93,11.88,11.9,90200.0,11.93,11.93,11.88,11.9,90200.0
2007-07-06 13:30:00,11.91,11.91,11.9,11.91,91400.0,11.91,11.91,11.9,11.91,91400.0
2007-07-06 14:00:00,11.91,11.91,11.87,11.87,120900.0,11.91,11.91,11.87,11.87,120900.0
2007-07-06 14:30:00,11.88,11.91,11.87,11.91,110000.0,11.88,11.91,11.87,11.91,110000.0
2007-07-06 15:00:00,11.9,11.93,11.9,11.91,262700.0,11.9,11.93,11.9,11.91,262700.0
2007-07-06 15:30:00,11.92,11.92,11.9,11.92,325000.0,11.92,11.92,11.9,11.92,325000.0
2007-07-09 09:30:00,11.9,11.97,11.88,11.94,545200.0,11.9,11.97,11.88,11.94,545200.0
2007-07-09 10:00:00,11.94,11.94,11.91,11.92,233600.0,11.94,11.94,11.91,11.92,233600.0
2007-07-09 10:30:00,11.91,11.92,11.82,11.82,307300.0,11.91,11.92,11.82,11.82,307300.0
2007-07-09 11:00:00,11.82,11.85,11.82,11.85,217700.0,11.82,11.85,11.82,11.85,217700.0
2007-07-09 11:30:00,11.84,11.85,11.8,11.85,224900.0,11.84,11.85,11.8,11.85,224900.0
2007-07-09 12:00:00,11.84,11.87,11.84,11.86,122500.0,11.84,11.87,11.84,11.86,122500.0
2007-07-09 12:30:00,11.87,11.87,11.85,11.85,53700.0,11.87,11.87,11.85,11.85,53700.0
2007-07-09 13:00:00,11.86,11.88,11.83,11.85,126400.0,11.86,11.88,11.83,11.85,126400.0
2007-07-09 13:30:00,11.86,11.89,11.85,11.89,131900.0,11.86,11.89,11.85,11.89,131900.0
2007-07-09 14:00:00,11.88,11.89,11.88,11.89,106500.0,11.88,11.89,11.88,11.89,106500.0
2007-07-09 14:30:00,11.88,11.9,11.87,11.9,147900.0,11.88,11.9,11.87,11.9,147900.0
2007-07-09 15:00:00,11.89,11.9,11.87,11.88,223200.0,11.89,11.9,11.87,11.88,223200.0
2007-07-09 15:30:00,11.89,11.9,11.88,11.9,274300.0,11.89,11.9,11.88,11.9,274300.0
2007-07-10 09:30:00,11.82,11.89,11.73,11.74,231300.0,11.82,11.89,11.73,11.74,231300.0
2007-07-10 10:00:00,11.74,11.83,11.73,11.75,167600.0,11.74,11.83,11.73,11.75,167600.0
2007-07-10 10:30:00,11.75,11.76,11.68,11.69,236400.0,11.75,11.76,11.68,11.69,236400.0
2007-07-10 11:00:00,11.68,11.7,11.62,11.64,236400.0,11.68,11.7,11.62,11.64,236400.0
2007-07-10 11:30:00,11.64,11.65,11.57,11.6,234600.0,11.64,11.65,11.57,11.6,234600.0
2007-07-10 12:00:00,11.6,11.6,11.56,11.57,207000.0,11.6,11.6,11.56,11.57,207000.0
2007-07-10 12:30:00,11.58,11.58,11.56,11.57,162600.0,11.58,11.58,11.56,11.57,162600.0
2007-07-10 13:00:00,11.57,11.58,11.55,11.56,286200.0,11.57,11.58,11.55,11.56,286200.0
2007-07-10 13:30:00,11.55,11.56,11.46,11.49,248000.0,11.55,11.56,11.46,11.49,248000.0
2007-07-10 14:00:00,11.49,11.49,11.46,11.47,237700.0,11.49,11.49,11.46,11.47,237700.0
2007-07-10 14:30:00,11.47,11.51,11.46,11.51,401600.0,11.47,11.51,11.46,11.51,401600.0
2007-07-10 15:00:00,11.51,11.54,11.46,11.5,342800.0,11.51,11.54,11.46,11.5,342800.0
2007-07-10 15:30:00,11.49,11.58,11.47,11.51,513300.0,11.49,11.58,11.47,11.51,513300.0
2007-07-11 09:30:00,11.51,11.61,11.43,11.45,193100.0,11.51,11.61,11.43,11.45,193100.0
2007-07-11 10:00:00,11.44,11.52,11.44,11.47,286200.0,11.44,11.52,11.44,11.47,286200.0
2007-07-11 10:30:00,11.47,11.48,11.41,11.45,237900.0,11.47,11.48,11.41,11.45,237900.0
2007-07-11 11:00:00,11.44,11.51,11.44,11.51,87800.0,11.44,11.51,11.44,11.51,87800.0
2007-07-11 11:30:00,11.51,11.54,11.5,11.51,121400.0,11.51,11.54,11.5,11.51,121400.0
2007-07-11 12:00:00,11.51,11.56,11.49,11.49,245000.0,11.51,11.56,11.49,11.49,245000.0
2007-07-11 12:30:00,11.49,11.5,11.42,11.43,177800.0,11.49,11.5,11.42,11.43,177800.0
2007-07-11 13:00:00,11.42,11.45,11.41,11.42,120300.0,11.42,11.45,11.41,11.42,120300.0
2007-07-11 13:30:00,11.41,11.47,11.41,11.42,364900.0,11.41,11.47,11.41,11.42,364900.0
2007-07-11 14:00:00,11.41,11.46,11.38,11.4,297000.0,11.41,11.46,11.38,11.4,297000.0
2007-07-11 14:30:00,11.4,11.43,11.36,11.39,263700.0,11.4,11.43,11.36,11.39,263700.0
2007-07-11 15:00:00,11.39,11.52,11.35,11.47,615000.0,11.39,11.52,11.35,11.47,615000.0
2007-07-11 15:30:00,11.48,11.48,11.42,11.46,466000.0,11.48,11.48,11.42,11.46,466000.0
2007-07-12 09:30:00,11.41,11.55,11.36,11.37,432000.0,11.41,11.55,11.36,11.37,432000.0
2007-07-12 10:00:00,11.38,11.42,11.28,11.31,462400.0,11.38,11.42,11.28,11.31,462400.0
2007-07-12 10:30:00,11.32,11.33,11.25,11.26,409500.0,11.32,11.33,11.25,11.26,409500.0
2007-07-12 11:00:00,11.26,11.34,11.23,11.27,375400.0,11.26,11.34,11.23,11.27,375400.0
2007-07-12 11:30:00,11.28,11.34,11.26,11.31,319500.0,11.28,11.34,11.26,11.31,319500.0
2007-07-12 12:00:00,11.31,11.37,11.28,11.3,370200.0,11.31,11.37,11.28,11.3,370200.0
2007-07-12 12:30:00,11.3,11.37,11.28,11.32,326400.0,11.3,11.37,11.28,11.32,326400.0
2007-07-12 13:00:00,11.33,11.34,11.32,11.32,71000.0,11.33,11.34,11.32,11.32,71000.0
2007-07-12 13:30:00,11.32,11.34,11.31,11.33,126300.0,11.32,11.34,11.31,11.33,126300.0
2007-07-12 14:00:00,11.32,11.33,11.31,11.32,129300.0,11.32,11.33,11.31,11.32,129300.0
2007-07-12 14:30:00,11.31,11.32,11.29,11.29,107900.0,11.31,11.32,11.29,11.29,107900.0
2007-07-12 15:00:00,11.3,11.33,11.25,11.33,509300.0,11.3,11.33,11.25,11.33,509300.0
2007-07-12 15:30:00,11.34,11.6,11.31,11.58,2275100.0,11.34,11.6,11.31,11.58,2275100.0
2007-07-13 09:30:00,11.48,11.6,11.4,11.42,390500.0,11.48,11.6,11.4,11.42,390500.0
2007-07-13 10:00:00,11.42,11.45,11.36,11.44,329900.0,11.42,11.45,11.36,11.44,329900.0
2007-07-13 10:30:00,11.45,11.45,11.43,11.43,97700.0,11.45,11.45,11.43,11.43,97700.0
2007-07-13 11:00:00,11.44,11.44,11.43,11.44,68700.0,11.44,11.44,11.43,11.44,68700.0
2007-07-13 11:30:00,11.43,11.44,11.43,11.43,69700.0,11.43,11.44,11.43,11.43,69700.0
2007-07-13 12:00:00,11.44,11.44,11.38,11.38,150400.0,11.44,11.44,11.38,11.38,150400.0
2007-07-13 12:30:00,11.39,11.4,11.34,11.38,270200.0,11.39,11.4,11.34,11.38,270200.0
2007-07-13 13:00:00,11.38,11.39,11.36,11.37,117600.0,11.38,11.39,11.36,11.37,117600.0
2007-07-13 13:30:00,11.37,11.44,11.36,11.44,80100.0,11.37,11.44,11.36,11.44,80100.0
2007-07-13 14:00:00,11.44,11.45,11.4,11.41,130900.0,11.44,11.45,11.4,11.41,130900.0
2007-07-13 14:30:00,11.42,11.47,11.4,11.42,135400.0,11.42,11.47,11.4,11.42,135400.0
2007-07-13 15:00:00,11.42,11.45,11.41,11.44,98900.0,11.42,11.45,11.41,11.44,98900.0
2007-07-13 15:30:00,11.45,11.46,11.41,11.46,352800.0,11.45,11.46,11.41,11.46,352800.0
2007-07-16 09:30:00,11.39,11.49,11.31,11.39,223900.0,11.39,11.49,11.31,11.39,223900.0
2007-07-16 10:00:00,11.39,11.44,11.34,11.35,367000.0,11.39,11.44,11.34,11.35,367000.0
2007-07-16 10:30:00,11.35,11.38,11.31,11.33,194500.0,11.35,11.38,11.31,11.33,194500.0
2007-07-16 11:00:00,11.33,11.34,11.3,11.32,188300.0,11.33,11.34,11.3,11.32,188300.0
2007-07-16 11:30:00,11.32,11.35,11.31,11.34,219800.0,11.32,11.35,11.31,11.34,219800.0
2007-07-16 12:00:00,11.35,11.38,11.34,11.38,228800.0,11.35,11.38,11.34,11.38,228800.0
2007-07-16 12:30:00,11.38,11.4,11.37,11.38,111800.0,11.38,11.4,11.37,11.38,111800.0
2007-07-16 13:00:00,11.37,11.38,11.36,11.37,99700.0,11.37,11.38,11.36,11.37,99700.0
2007-07-16 13:30:00,11.36,11.36,11.31,11.33,216500.0,11.36,11.36,11.31,11.33,216500.0
2007-07-16 14:00:00,11.33,11.37,11.32,11.35,164600.0,11.33,11.37,11.32,11.35,164600.0
2007-07-16 14:30:00,11.35,11.38,11.35,11.37,109000.0,11.35,11.38,11.35,11.37,109000.0
2007-07-16 15:00:00,11.36,11.4,11.36,11.38,162200.0,11.36,11.4,11.36,11.38,162200.0
2007-07-16 15:30:00,11.38,11.38,11.35,11.36,330400.0,11.38,11.38,11.35,11.36,330400.0
2007-07-17 09:30:00,11.5,11.52,11.4,11.47,425400.0,11.5,11.52,11.4,11.47,425400.0
2007-07-17 10:00:00,11.48,11.48,11.34,11.35,332200.0,11.48,11.48,11.34,11.35,332200.0
2007-07-17 10:30:00,11.35,11.36,11.3,11.33,232900.0,11.35,11.36,11.3,11.33,232900.0
2007-07-17 11:00:00,11.34,11.34,11.29,11.3,400500.0,11.34,11.34,11.29,11.3,400500.0
2007-07-17 11:30:00,11.29,11.3,11.26,11.27,226500.0,11.29,11.3,11.26,11.27,226500.0
2007-07-17 12:00:00,11.27,11.32,11.26,11.31,263800.0,11.27,11.32,11.26,11.31,263800.0
2007-07-17 12:30:00,11.31,11.35,11.3,11.35,127600.0,11.31,11.35,11.3,11.35,127600.0
2007-07-17 13:00:00,11.34,11.35,11.33,11.35,80300.0,11.34,11.35,11.33,11.35,80300.0
2007-07-17 13:30:00,11.35,11.41,11.34,11.41,69600.0,11.35,11.41,11.34,11.41,69600.0
2007-07-17 14:00:00,11.41,11.41,11.38,11.4,125700.0,11.41,11.41,11.38,11.4,125700.0
2007-07-17 14:30:00,11.4,11.45,11.39,11.45,283300.0,11.4,11.45,11.39,11.45,283300.0
2007-07-17 15:00:00,11.45,11.45,11.36,11.37,380700.0,11.45,11.45,11.36,11.37,380700.0
2007-07-17 15:30:00,11.38,11.4,11.34,11.34,352000.0,11.38,11.4,11.34,11.34,352000.0
2007-07-18 09:30:00,11.26,11.35,11.18,11.33,439700.0,11.26,11.35,11.18,11.33,439700.0
2007-07-18 10:00:00,11.32,11.34,11.28,11.33,273100.0,11.32,11.34,11.28,11.33,273100.0
2007-07-18 10:30:00,11.32,11.36,11.3,11.36,436900.0,11.32,11.36,11.3,11.36,436900.0
2007-07-18 11:00:00,11.37,11.51,11.36,11.45,350700.0,11.37,11.51,11.36,11.45,350700.0
2007-07-18 11:30:00,11.44,11.45,11.38,11.39,177800.0,11.44,11.45,11.38,11.39,177800.0
2007-07-18 12:00:00,11.38,11.43,11.38,11.42,204900.0,11.38,11.43,11.38,11.42,204900.0
2007-07-18 12:30:00,11.42,11.42,11.36,11.37,515300.0,11.42,11.42,11.36,11.37,515300.0
2007-07-18 13:00:00,11.37,11.42,11.36,11.41,144100.0,11.37,11.42,11.36,11.41,144100.0
2007-07-18 13:30:00,11.41,11.47,11.4,11.42,110900.0,11.41,11.47,11.4,11.42,110900.0
2007-07-18 14:00:00,11.42,11.47,11.4,11.4,142000.0,11.42,11.47,11.4,11.4,142000.0
2007-07-18 14:30:00,11.4,11.49,11.39,11.48,224700.0,11.4,11.49,11.39,11.48,224700.0
2007-07-18 15:00:00,11.48,11.5,11.45,11.49,318400.0,11.48,11.5,11.45,11.49,318400.0
2007-07-18 15:30:00,11.5,11.6,11.45,11.54,960000.0,11.5,11.6,11.45,11.54,960000.0
2007-07-19 09:30:00,11.58,11.75,11.56,11.71,487700.0,11.58,11.75,11.56,11.71,487700.0
2007-07-19 10:00:00,11.7,11.72,11.65,11.68,310600.0,11.7,11.72,11.65,11.68,310600.0
2007-07-19 10:30:00,11.68,11.7,11.6,11.64,454100.0,11.68,11.7,11.6,11.64,454100.0
2007-07-19 11:00:00,11.64,11.64,11.55,11.56,291700.0,11.64,11.64,11.55,11.56,291700.0
2007-07-19 11:30:00,11.56,11.62,11.54,11.62,119200.0,11.56,11.62,11.54,11.62,119200.0
2007-07-19 12:00:00,11.61,11.64,11.59,11.64,314800.0,11.61,11.64,11.59,11.64,314800.0
2007-07-19 12:30:00,11.64,11.64,11.62,11.64,101300.0,11.64,11.64,11.62,11.64,101300.0
2007-07-19 13:00:00,11.64,11.65,11.61,11.61,191700.0,11.64,11.65,11.61,11.61,191700.0
2007-07-19 13:30:00,11.61,11.65,11.61,11.64,161600.0,11.61,11.65,11.61,11.64,161600.0
2007-07-19 14:00:00,11.65,11.65,11.58,11.59,195000.0,11.65,11.65,11.58,11.59,195000.0
2007-07-19 14:30:00,11.59,11.61,11.59,11.6,87400.0,11.59,11.61,11.59,11.6,87400.0
2007-07-19 15:00:00,11.6,11.64,11.59,11.62,221200.0,11.6,11.64,11.59,11.62,221200.0
2007-07-19 15:30:00,11.61,11.64,11.58,11.63,440000.0,11.61,11.64,11.58,11.63,440000.0
2007-07-20 09:30:00,11.61,11.63,11.55,11.56,609400.0,11.61,11.63,11.55,11.56,609400.0
2007-07-20 10:00:00,11.57,11.57,11.43,11.43,260100.0,11.57,11.57,11.43,11.43,260100.0
2007-07-20 10:30:00,11.43,11.43,11.35,11.35,193800.0,11.43,11.43,11.35,11.35,193800.0
2007-07-20 11:00:00,11.35,11.41,11.35,11.37,364500.0,11.35,11.41,11.35,11.37,364500.0
2007-07-20 11:30:00,11.36,11.37,11.3,11.31,260200.0,11.36,11.37,11.3,11.31,260200.0
2007-07-20 12:00:00,11.32,11.34,11.3,11.33,182200.0,11.32,11.34,11.3,11.33,182200.0
2007-07-20 12:30:00,11.33,11.34,11.26,11.26,206000.0,11.33,11.34,11.26,11.26,206000.0
2007-07-20 13:00:00,11.26,11.3,11.25,11.26,249100.0,11.26,11.3,11.25,11.26,249100.0
2007-07-20 13:30:00,11.25,11.3,11.25,11.28,183000.0,11.25,11.3,11.25,11.28,183000.0
2007-07-20 14:00:00,11.28,11.33,11.27,11.31,273000.0,11.28,11.33,11.27,11.31,273000.0
2007-07-20 14:30:00,11.31,11.31,11.27,11.28,148400.0,11.31,11.31,11.27,11.28,148400.0
2007-07-20 15:00:00,11.28,11.32,11.25,11.32,188300.0,11.28,11.32,11.25,11.32,188300.0
2007-07-20 15:30:00,11.32,11.33,11.31,11.33,523300.0,11.32,11.33,11.31,11.33,523300.0
2007-07-23 09:30:00,11.26,11.36,11.17,11.17,400600.0,11.26,11.36,11.17,11.17,400600.0
2007-07-23 10:00:00,11.17,11.27,11.17,11.24,348400.0,11.17,11.27,11.17,11.24,348400.0
2007-07-23 10:30:00,11.24,11.33,11.22,11.32,364000.0,11.24,11.33,11.22,11.32,364000.0
2007-07-23 11:00:00,11.33,11.35,11.24,11.26,211300.0,11.33,11.35,11.24,11.26,211300.0
2007-07-23 11:30:00,11.26,11.29,11.25,11.28,131300.0,11.26,11.29,11.25,11.28,131300.0
2007-07-23 12:00:00,11.28,11.3,11.22,11.25,181500.0,11.28,11.3,11.22,11.25,181500.0
2007-07-23 12:30:00,11.25,11.29,11.23,11.27,134600.0,11.25,11.29,11.23,11.27,134600.0
2007-07-23 13:00:00,11.28,11.29,11.25,11.26,186000.0,11.28,11.29,11.25,11.26,186000.0
2007-07-23 13:30:00,11.26,11.3,11.24,11.26,271700.0,11.26,11.3,11.24,11.26,271700.0
2007-07-23 14:00:00,11.27,11.3,11.24,11.27,135000.0,11.27,11.3,11.24,11.27,135000.0
2007-07-23 14:30:00,11.27,11.34,11.27,11.32,236300.0,11.27,11.34,11.27,11.32,236300.0
2007-07-23 15:00:00,11.32,11.35,11.3,11.35,320300.0,11.32,11.35,11.3,11.35,320300.0
2007-07-23 15:30:00,11.35,11.38,11.26,11.31,1563400.0,11.35,11.38,11.26,11.31,1563400.0
2007-07-24 09:30:00,11.14,11.36,11.06,11.1,756300.0,11.14,11.36,11.06,11.1,756300.0
2007-07-24 10:00:00,11.1,11.28,11.03,11.15,853500.0,11.1,11.28,11.03,11.15,853500.0
2007-07-24 10:30:00,11.16,11.25,11.11,11.19,357900.0,11.16,11.25,11.11,11.19,357900.0
2007-07-24 11:00:00,11.19,11.2,11.05,11.07,434300.0,11.19,11.2,11.05,11.07,434300.0
2007-07-24 11:30:00,11.06,11.11,11.02,11.11,551100.0,11.06,11.11,11.02,11.11,551100.0
2007-07-24 12:00:00,11.11,11.15,11.05,11.12,405600.0,11.11,11.15,11.05,11.12,405600.0
2007-07-24 12:30:00,11.13,11.18,11.11,11.14,380800.0,11.13,11.18,11.11,11.14,380800.0
2007-07-24 13:00:00,11.15,11.19,11.09,11.17,251800.0,11.15,11.19,11.09,11.17,251800.0
2007-07-24 13:30:00,11.16,11.18,11.09,11.12,202400.0,11.16,11.18,11.09,11.12,202400.0
2007-07-24 14:00:00,11.12,11.14,11.08,11.11,309400.0,11.12,11.14,11.08,11.11,309400.0
2007-07-24 14:30:00,11.12,11.12,11.03,11.05,335900.0,11.12,11.12,11.03,11.05,335900.0
2007-07-24 15:00:00,11.06,11.06,10.97,10.99,785900.0,11.06,11.06,10.97,10.99,785900.0
2007-07-24 15:30:00,10.98,11.09,10.97,11.0,1190800.0,10.98,11.09,10.97,11.0,1190800.0
2007-07-25 09:30:00,11.11,11.17,11.1,11.13,410400.0,11.11,11.17,11.1,11.13,410400.0
2007-07-25 10:00:00,11.12,11.13,11.01,11.04,426700.0,11.12,11.13,11.01,11.04,426700.0
2007-07-25 10:30:00,11.04,11.08,10.97,11.0,443300.0,11.04,11.08,10.97,11.0,443300.0
2007-07-25 11:00:00,11.0,11.04,10.91,10.98,633400.0,11.0,11.04,10.91,10.98,633400.0
2007-07-25 11:30:00,10.98,10.98,10.92,10.95,409200.0,10.98,10.98,10.92,10.95,409200.0
2007-07-25 12:00:00,10.95,10.98,10.92,10.95,237700.0,10.95,10.98,10.92,10.95,237700.0
2007-07-25 12:30:00,10.95,10.95,10.83,10.86,396500.0,10.95,10.95,10.83,10.86,396500.0
2007-07-25 13:00:00,10.87,10.88,10.68,10.76,625500.0,10.87,10.88,10.68,10.76,625500.0
2007-07-25 13:30:00,10.76,10.8,10.7,10.76,471100.0,10.76,10.8,10.7,10.76,471100.0
2007-07-25 14:00:00,10.76,10.8,10.7,10.78,390100.0,10.76,10.8,10.7,10.78,390100.0
2007-07-25 14:30:00,10.79,10.79,10.75,10.77,218700.0,10.79,10.79,10.75,10.77,218700.0
2007-07-25 15:00:00,10.77,10.88,10.77,10.84,306900.0,10.77,10.88,10.77,10.84,306900.0
2007-07-25 15:30:00,10.84,10.93,10.84,10.91,623500.0,10.84,10.93,10.84,10.91,623500.0
2007-07-26 09:30:00,10.66,10.66,10.27,10.38,1120300.0,10.66,10.66,10.27,10.38,1120300.0
2007-07-26 10:00:00,10.37,10.57,10.28,10.47,961900.0,10.37,10.57,10.28,10.47,961900.0
2007-07-26 10:30:00,10.47,10.48,10.37,10.4,499700.0,10.47,10.48,10.37,10.4,499700.0
2007-07-26 11:00:00,10.4,10.42,10.33,10.38,477300.0,10.4,10.42,10.33,10.38,477300.0
2007-07-26 11:30:00,10.37,10.38,10.21,10.24,887100.0,10.37,10.38,10.21,10.24,887100.0
2007-07-26 12:00:00,10.24,10.25,10.11,10.13,714200.0,10.24,10.25,10.11,10.13,714200.0
2007-07-26 12:30:00,10.13,10.26,10.1,10.19,557500.0,10.13,10.26,10.1,10.19,557500.0
2007-07-26 13:00:00,10.18,10.22,10.12,10.2,584700.0,10.18,10.22,10.12,10.2,584700.0
2007-07-26 13:30:00,10.2,10.2,10.1,10.13,504000.0,10.2,10.2,10.1,10.13,504000.0
2007-07-26 14:00:00,10.13,10.14,10.05,10.06,721900.0,10.13,10.14,10.05,10.06,721900.0
2007-07-26 14:30:00,10.06,10.23,10.05,10.13,901100.0,10.06,10.23,10.05,10.13,901100.0
2007-07-26 15:00:00,10.14,10.32,10.11,10.2,953800.0,10.14,10.32,10.11,10.2,953800.0
2007-07-26 15:30:00,10.2,10.31,10.15,10.26,1630000.0,10.2,10.31,10.15,10.26,1630000.0
2007-07-27 09:30:00,10.2,10.22,10.07,10.09,673800.0,10.2,10.22,10.07,10.09,673800.0
2007-07-27 10:00:00,10.09,10.12,10.03,10.05,493500.0,10.09,10.12,10.03,10.05,493500.0
2007-07-27 10:30:00,10.08,10.08,9.97,9.97,716300.0,10.08,10.08,9.97,9.97,716300.0
2007-07-27 11:00:00,9.98,10.09,9.98,10.03,490200.0,9.98,10.09,9.98,10.03,490200.0
2007-07-27 11:30:00,10.03,10.05,10.0,10.02,284400.0,10.03,10.05,10.0,10.02,284400.0
2007-07-27 12:00:00,10.02,10.06,10.0,10.02,298000.0,10.02,10.06,10.0,10.02,298000.0
2007-07-27 12:30:00,10.02,10.04,9.98,9.98,336800.0,10.02,10.04,9.98,9.98,336800.0
2007-07-27 13:00:00,9.99,10.06,9.98,10.04,351900.0,9.99,10.06,9.98,10.04,351900.0
2007-07-27 13:30:00,10.04,10.06,10.02,10.02,287700.0,10.04,10.06,10.02,10.02,287700.0
2007-07-27 14:00:00,10.03,10.03,10.0,10.01,317100.0,10.03,10.03,10.0,10.01,317100.0
2007-07-27 14:30:00,10.01,10.1,10.0,10.05,332500.0,10.01,10.1,10.0,10.05,332500.0
2007-07-27 15:00:00,10.05,10.18,10.05,10.16,608800.0,10.05,10.18,10.05,10.16,608800.0
2007-07-27 15:30:00,10.16,10.17,10.02,10.04,1023400.0,10.16,10.17,10.02,10.04,1023400.0
2007-07-30 09:30:00,10.1,10.25,9.93,9.97,879900.0,10.1,10.25,9.93,9.97,879900.0
2007-07-30 10:00:00,9.98,10.0,9.92,9.99,839300.0,9.98,10.0,9.92,9.99,839300.0
2007-07-30 10:30:00,9.99,10.01,9.96,9.98,413000.0,9.99,10.01,9.96,9.98,413000.0
2007-07-30 11:00:00,9.99,10.01,9.94,9.98,357400.0,9.99,10.01,9.94,9.98,357400.0
2007-07-30 11:30:00,9.99,10.02,9.93,10.0,659600.0,9.99,10.02,9.93,10.0,659600.0
2007-07-30 12:00:00,10.0,10.02,9.95,9.99,474100.0,10.0,10.02,9.95,9.99,474100.0
2007-07-30 12:30:00,9.98,9.99,9.95,9.97,230300.0,9.98,9.99,9.95,9.97,230300.0
2007-07-30 13:00:00,9.97,10.0,9.96,9.98,319300.0,9.97,10.0,9.96,9.98,319300.0
2007-07-30 13:30:00,9.97,10.1,9.96,10.05,478500.0,9.97,10.1,9.96,10.05,478500.0
2007-07-30 14:00:00,10.06,10.07,10.0,10.02,265800.0,10.06,10.07,10.0,10.02,265800.0
2007-07-30 14:30:00,10.02,10.04,10.0,10.03,179100.0,10.02,10.04,10.0,10.03,179100.0
2007-07-30 15:00:00,10.02,10.08,9.98,10.01,507400.0,10.02,10.08,9.98,10.01,507400.0
2007-07-30 15:30:00,10.02,10.05,9.99,10.01,646800.0,10.02,10.05,9.99,10.01,646800.0
2007-07-31 09:30:00,10.11,10.22,10.07,10.2,646400.0,10.11,10.22,10.07,10.2,646400.0
2007-07-31 10:00:00,10.2,10.24,10.16,10.17,544600.0,10.2,10.24,10.16,10.17,544600.0
2007-07-31 10:30:00,10.17,10.19,9.98,10.05,604500.0,10.17,10.19,9.98,10.05,604500.0
2007-07-31 11:00:00,10.05,10.17,10.04,10.1,378700.0,10.05,10.17,10.04,10.1,378700.0
2007-07-31 11:30:00,10.11,10.13,9.99,10.04,328800.0,10.11,10.13,9.99,10.04,328800.0
2007-07-31 12:00:00,10.04,10.04,9.99,10.0,257800.0,10.04,10.04,9.99,10.0,257800.0
2007-07-31 12:30:00,10.0,10.0,9.97,9.97,173300.0,10.0,10.0,9.97,9.97,173300.0
2007-07-31 13:00:00,9.98,9.98,9.92,9.93,222900.0,9.98,9.98,9.92,9.93,222900.0
2007-07-31 13:30:00,9.93,9.94,9.77,9.87,871500.0,9.93,9.94,9.77,9.87,871500.0
2007-07-31 14:00:00,9.88,9.92,9.87,9.87,208300.0,9.88,9.92,9.87,9.87,208300.0
2007-07-31 14:30:00,9.87,9.87,9.79,9.81,415300.0,9.87,9.87,9.79,9.81,415300.0
2007-07-31 15:00:00,9.82,9.86,9.79,9.85,743800.0,9.82,9.86,9.79,9.85,743800.0
2007-07-31 15:30:00,9.86,9.95,9.84,9.84,1256900.0,9.86,9.95,9.84,9.84,1256900.0
2007-08-01 09:30:00,9.91,9.91,9.6,9.68,623700.0,9.91,9.91,9.6,9.68,623700.0
2007-08-01 10:00:00,9.68,9.81,9.63,9.71,496900.0,9.68,9.81,9.63,9.71,496900.0
2007-08-01 10:30:00,9.7,9.72,9.5,9.51,619400.0,9.7,9.72,9.5,9.51,619400.0
2007-08-01 11:00:00,9.51,9.63,9.41,9.57,652900.0,9.51,9.63,9.41,9.57,652900.0
2007-08-01 11:30:00,9.58,9.65,9.56,9.62,248000.0,9.58,9.65,9.56,9.62,248000.0
2007-08-01 12:00:00,9.62,9.69,9.59,9.67,255400.0,9.62,9.69,9.59,9.67,255400.0
2007-08-01 12:30:00,9.67,9.71,9.61,9.63,626900.0,9.67,9.71,9.61,9.63,626900.0
2007-08-01 13:00:00,9.64,9.64,9.51,9.52,577100.0,9.64,9.64,9.51,9.52,577100.0
2007-08-01 13:30:00,9.52,9.58,9.51,9.57,309100.0,9.52,9.58,9.51,9.57,309100.0
2007-08-01 14:00:00,9.56,9.6,9.54,9.6,494100.0,9.56,9.6,9.54,9.6,494100.0
2007-08-01 14:30:00,9.6,9.61,9.51,9.53,507400.0,9.6,9.61,9.51,9.53,507400.0
2007-08-01 15:00:00,9.53,9.6,9.52,9.6,582600.0,9.53,9.6,9.52,9.6,582600.0
2007-08-01 15:30:00,9.6,9.66,9.54,9.65,1265300.0,9.6,9.66,9.54,9.65,1265300.0
2007-08-02 09:30:00,9.74,9.88,9.71,9.84,1028700.0,9.74,9.88,9.71,9.84,1028700.0
2007-08-02 10:00:00,9.85,9.96,9.79,9.83,710600.0,9.85,9.96,9.79,9.83,710600.0
2007-08-02 10:30:00,9.83,9.93,9.82,9.9,926400.0,9.83,9.93,9.82,9.9,926400.0
2007-08-02 11:00:00,9.9,9.95,9.89,9.93,520500.0,9.9,9.95,9.89,9.93,520500.0
2007-08-02 11:30:00,9.93,9.93,9.91,9.93,246700.0,9.93,9.93,9.91,9.93,246700.0
2007-08-02 12:00:00,9.93,9.95,9.91,9.93,133300.0,9.93,9.95,9.91,9.93,133300.0
2007-08-02 12:30:00,9.93,9.93,9.91,9.92,109300.0,9.93,9.93,9.91,9.92,109300.0
2007-08-02 13:00:00,9.92,9.93,9.85,9.85,266000.0,9.92,9.93,9.85,9.85,266000.0
2007-08-02 13:30:00,9.85,9.93,9.85,9.92,313400.0,9.85,9.93,9.85,9.92,313400.0
2007-08-02 14:00:00,9.93,9.95,9.88,9.9,231000.0,9.93,9.95,9.88,9.9,231000.0
2007-08-02 14:30:00,9.9,9.92,9.87,9.89,214700.0,9.9,9.92,9.87,9.89,214700.0
2007-08-02 15:00:00,9.89,9.93,9.87,9.93,229300.0,9.89,9.93,9.87,9.93,229300.0
2007-08-02 15:30:00,9.92,9.95,9.89,9.95,519800.0,9.92,9.95,9.89,9.95,519800.0
2007-08-03 09:30:00,9.97,9.97,9.79,9.81,304300.0,9.97,9.97,9.79,9.81,304300.0
2007-08-03 10:00:00,9.81,9.84,9.77,9.82,185600.0,9.81,9.84,9.77,9.82,185600.0
2007-08-03 10:30:00,9.82,9.84,9.76,9.78,122700.0,9.82,9.84,9.76,9.78,122700.0
2007-08-03 11:00:00,9.78,9.85,9.78,9.84,132700.0,9.78,9.85,9.78,9.84,132700.0
2007-08-03 11:30:00,9.84,9.84,9.8,9.82,113800.0,9.84,9.84,9.8,9.82,113800.0
2007-08-03 12:00:00,9.82,9.83,9.8,9.8,96900.0,9.82,9.83,9.8,9.8,96900.0
2007-08-03 12:30:00,9.8,9.83,9.79,9.8,192300.0,9.8,9.83,9.79,9.8,192300.0
2007-08-03 13:00:00,9.8,9.81,9.75,9.75,243400.0,9.8,9.81,9.75,9.75,243400.0
2007-08-03 13:30:00,9.76,9.76,9.67,9.69,546000.0,9.76,9.76,9.67,9.69,546000.0
2007-08-03 14:00:00,9.69,9.81,9.59,9.59,605000.0,9.69,9.81,9.59,9.59,605000.0
2007-08-03 14:30:00,9.6,9.61,9.53,9.57,684900.0,9.6,9.61,9.53,9.57,684900.0
2007-08-03 15:00:00,9.57,9.57,9.42,9.42,951000.0,9.57,9.57,9.42,9.42,951000.0
2007-08-03 15:30:00,9.42,9.5,9.42,9.44,1769000.0,9.42,9.5,9.42,9.44,1769000.0
2007-08-06 09:30:00,9.5,9.54,9.25,9.27,627400.0,9.5,9.54,9.25,9.27,627400.0
2007-08-06 10:00:00,9.27,9.28,9.21,9.22,619800.0,9.27,9.28,9.21,9.22,619800.0
2007-08-06 10:30:00,9.23,9.23,8.98,9.04,951000.0,9.23,9.23,8.98,9.04,951000.0
2007-08-06 11:00:00,9.04,9.22,8.99,9.18,903100.0,9.04,9.22,8.99,9.18,903100.0
2007-08-06 11:30:00,9.17,9.25,9.12,9.17,744600.0,9.17,9.25,9.12,9.17,744600.0
2007-08-06 12:00:00,9.18,9.18,9.11,9.18,350400.0,9.18,9.18,9.11,9.18,350400.0
2007-08-06 12:30:00,9.18,9.19,9.14,9.15,328900.0,9.18,9.19,9.14,9.15,328900.0
2007-08-06 13:00:00,9.14,9.21,9.14,9.16,861400.0,9.14,9.21,9.14,9.16,861400.0
2007-08-06 13:30:00,9.17,9.17,9.11,9.13,282100.0,9.17,9.17,9.11,9.13,282100.0
2007-08-06 14:00:00,9.13,9.26,9.11,9.25,894400.0,9.13,9.26,9.11,9.25,894400.0
2007-08-06 14:30:00,9.25,9.44,9.24,9.34,776300.0,9.25,9.44,9.24,9.34,776300.0
2007-08-06 15:00:00,9.33,9.41,9.32,9.39,580200.0,9.33,9.41,9.32,9.39,580200.0
2007-08-06 15:30:00,9.39,9.5,9.38,9.47,933900.0,9.39,9.5,9.38,9.47,933900.0
2007-08-07 09:30:00,9.05,9.22,9.0,9.21,1388900.0,9.05,9.22,9.0,9.21,1388900.0
2007-08-07 10:00:00,9.2,9.29,9.15,9.28,640800.0,9.2,9.29,9.15,9.28,640800.0
2007-08-07 10:30:00,9.28,9.3,9.15,9.15,712300.0,9.28,9.3,9.15,9.15,712300.0
2007-08-07 11:00:00,9.16,9.16,9.12,9.13,398400.0,9.16,9.16,9.12,9.13,398400.0
2007-08-07 11:30:00,9.13,9.22,9.11,9.2,741300.0,9.13,9.22,9.11,9.2,741300.0
2007-08-07 12:00:00,9.19,9.24,9.18,9.22,728400.0,9.19,9.24,9.18,9.22,728400.0
2007-08-07 12:30:00,9.22,9.22,9.15,9.16,283100.0,9.22,9.22,9.15,9.16,283100.0
2007-08-07 13:00:00,9.16,9.18,9.15,9.18,156800.0,9.16,9.18,9.15,9.18,156800.0
2007-08-07 13:30:00,9.18,9.18,9.15,9.15,269800.0,9.18,9.18,9.15,9.15,269800.0
2007-08-07 14:00:00,9.16,9.18,9.07,9.07,753700.0,9.16,9.18,9.07,9.07,753700.0
2007-08-07 14:30:00,9.07,9.12,9.02,9.11,927300.0,9.07,9.12,9.02,9.11,927300.0
2007-08-07 15:00:00,9.12,9.23,9.02,9.11,1185600.0,9.12,9.23,9.02,9.11,1185600.0
2007-08-07 15:30:00,9.12,9.22,9.1,9.14,1217800.0,9.12,9.22,9.1,9.14,1217800.0
2007-08-08 09:30:00,9.2,9.4,9.17,9.36,724800.0,9.2,9.4,9.17,9.36,724800.0
2007-08-08 10:00:00,9.36,9.49,9.36,9.48,668700.0,9.36,9.49,9.36,9.48,668700.0
2007-08-08 10:30:00,9.48,9.51,9.47,9.51,551700.0,9.48,9.51,9.47,9.51,551700.0
2007-08-08 11:00:00,9.51,9.6,9.5,9.59,398700.0,9.51,9.6,9.5,9.59,398700.0
2007-08-08 11:30:00,9.59,9.67,9.57,9.66,623100.0,9.59,9.67,9.57,9.66,623100.0
2007-08-08 12:00:00,9.65,9.76,9.65,9.76,602600.0,9.65,9.76,9.65,9.76,602600.0
2007-08-08 12:30:00,9.75,9.8,9.75,9.76,839600.0,9.75,9.8,9.75,9.76,839600.0
2007-08-08 13:00:00,9.76,9.81,9.76,9.81,582600.0,9.76,9.81,9.76,9.81,582600.0
2007-08-08 13:30:00,9.81,9.88,9.79,9.87,978200.0,9.81,9.88,9.79,9.87,978200.0
2007-08-08 14:00:00,9.87,9.9,9.85,9.89,753800.0,9.87,9.9,9.85,9.89,753800.0
2007-08-08 14:30:00,9.89,9.98,9.8,9.82,977300.0,9.89,9.98,9.8,9.82,977300.0
2007-08-08 15:00:00,9.81,9.91,9.79,9.84,1012400.0,9.81,9.91,9.79,9.84,1012400.0
2007-08-08 15:30:00,9.85,9.85,9.65,9.78,1860200.0,9.85,9.85,9.65,9.78,1860200.0
2007-08-09 09:30:00,9.55,9.84,9.51,9.84,839200.0,9.55,9.84,9.51,9.84,839200.0
2007-08-09 10:00:00,9.84,10.17,9.84,10.16,1118700.0,9.84,10.17,9.84,10.16,1118700.0
2007-08-09 10:30:00,10.17,10.37,10.15,10.23,2425600.0,10.17,10.37,10.15,10.23,2425600.0
2007-08-09 11:00:00,10.22,10.3,10.16,10.17,883200.0,10.22,10.3,10.16,10.17,883200.0
2007-08-09 11:30:00,10.17,10.22,10.16,10.18,378400.0,10.17,10.22,10.16,10.18,378400.0
2007-08-09 12:00:00,10.18,10.21,10.17,10.18,433900.0,10.18,10.21,10.17,10.18,433900.0
2007-08-09 12:30:00,10.17,10.21,10.12,10.19,630600.0,10.17,10.21,10.12,10.19,630600.0
2007-08-09 13:00:00,10.19,10.2,10.14,10.18,409000.0,10.19,10.2,10.14,10.18,409000.0
2007-08-09 13:30:00,10.18,10.31,10.18,10.27,651700.0,10.18,10.31,10.18,10.27,651700.0
2007-08-09 14:00:00,10.27,10.27,10.23,10.24,591100.0,10.27,10.27,10.23,10.24,591100.0
2007-08-09 14:30:00,10.25,10.25,10.18,10.18,964200.0,10.25,10.25,10.18,10.18,964200.0
2007-08-09 15:00:00,10.18,10.19,10.11,10.15,1251100.0,10.18,10.19,10.11,10.15,1251100.0
2007-08-09 15:30:00,10.15,10.19,9.9,9.96,1999500.0,10.15,10.19,9.9,9.96,1999500.0
2007-08-10 09:30:00,9.95,10.0,9.69,9.76,788400.0,9.95,10.0,9.69,9.76,788400.0
2007-08-10 10:00:00,9.76,9.77,9.73,9.74,970700.0,9.76,9.77,9.73,9.74,970700.0
2007-08-10 10:30:00,9.75,9.75,9.72,9.74,850800.0,9.75,9.75,9.72,9.74,850800.0
2007-08-10 11:00:00,9.75,9.8,9.74,9.77,939100.0,9.75,9.8,9.74,9.77,939100.0
2007-08-10 11:30:00,9.77,9.85,9.76,9.85,686700.0,9.77,9.85,9.76,9.85,686700.0
2007-08-10 12:00:00,9.85,9.91,9.78,9.8,683600.0,9.85,9.91,9.78,9.8,683600.0
2007-08-10 12:30:00,9.79,9.82,9.76,9.77,396700.0,9.79,9.82,9.76,9.77,396700.0
2007-08-10 13:00:00,9.77,9.78,9.72,9.72,345300.0,9.77,9.78,9.72,9.72,345300.0
2007-08-10 13:30:00,9.73,9.73,9.6,9.68,475800.0,9.73,9.73,9.6,9.68,475800.0
2007-08-10 14:00:00,9.68,9.71,9.61,9.62,320900.0,9.68,9.71,9.61,9.62,320900.0
2007-08-10 14:30:00,9.62,9.63,9.56,9.56,457500.0,9.62,9.63,9.56,9.56,457500.0
2007-08-10 15:00:00,9.56,9.68,9.56,9.6,1024200.0,9.56,9.68,9.56,9.6,1024200.0
2007-08-10 15:30:00,9.6,9.65,9.52,9.55,1257400.0,9.6,9.65,9.52,9.55,1257400.0
2007-08-13 09:30:00,9.66,9.69,9.35,9.42,533100.0,9.66,9.69,9.35,9.42,533100.0
2007-08-13 10:00:00,9.42,9.46,9.28,9.37,833400.0,9.42,9.46,9.28,9.37,833400.0
2007-08-13 10:30:00,9.37,9.4,9.31,9.34,462800.0,9.37,9.4,9.31,9.34,462800.0
2007-08-13 11:00:00,9.34,9.34,9.3,9.32,198600.0,9.34,9.34,9.3,9.32,198600.0
2007-08-13 11:30:00,9.33,9.34,9.31,9.34,279500.0,9.33,9.34,9.31,9.34,279500.0
2007-08-13 12:00:00,9.34,9.36,9.3,9.32,211900.0,9.34,9.36,9.3,9.32,211900.0
2007-08-13 12:30:00,9.33,9.33,9.25,9.26,463800.0,9.33,9.33,9.25,9.26,463800.0
2007-08-13 13:00:00,9.26,9.26,9.2,9.24,349300.0,9.26,9.26,9.2,9.24,349300.0
2007-08-13 13:30:00,9.24,9.28,9.23,9.27,238100.0,9.24,9.28,9.23,9.27,238100.0
2007-08-13 14:00:00,9.27,9.37,9.26,9.35,407800.0,9.27,9.37,9.26,9.35,407800.0
2007-08-13 14:30:00,9.35,9.38,9.33,9.37,229500.0,9.35,9.38,9.33,9.37,229500.0
2007-08-13 15:00:00,9.36,9.47,9.32,9.46,513700.0,9.36,9.47,9.32,9.46,513700.0
2007-08-13 15:30:00,9.47,9.53,9.45,9.48,816000.0,9.47,9.53,9.45,9.48,816000.0
2007-08-14 09:30:00,9.45,9.54,9.45,9.53,141400.0,9.45,9.54,9.45,9.53,141400.0
2007-08-14 10:00:00,9.53,9.54,9.35,9.35,150700.0,9.53,9.54,9.35,9.35,150700.0
2007-08-14 10:30:00,9.35,9.42,9.35,9.38,199400.0,9.35,9.42,9.35,9.38,199400.0
2007-08-14 11:00:00,9.37,9.38,9.3,9.38,197900.0,9.37,9.38,9.3,9.38,197900.0
2007-08-14 11:30:00,9.38,9.42,9.32,9.4,114300.0,9.38,9.42,9.32,9.4,114300.0
2007-08-14 12:00:00,9.4,9.4,9.33,9.34,134000.0,9.4,9.4,9.33,9.34,134000.0
2007-08-14 12:30:00,9.34,9.35,9.32,9.33,93900.0,9.34,9.35,9.32,9.33,93900.0
2007-08-14 13:00:00,9.34,9.34,9.3,9.3,118000.0,9.34,9.34,9.3,9.3,118000.0
2007-08-14 13:30:00,9.31,9.33,9.28,9.28,362800.0,9.31,9.33,9.28,9.28,362800.0
2007-08-14 14:00:00,9.28,9.31,9.23,9.3,327900.0,9.28,9.31,9.23,9.3,327900.0
2007-08-14 14:30:00,9.29,9.3,9.24,9.26,146700.0,9.29,9.3,9.24,9.26,146700.0
2007-08-14 15:00:00,9.26,9.38,9.25,9.32,522800.0,9.26,9.38,9.25,9.32,522800.0
2007-08-14 15:30:00,9.32,9.32,9.25,9.28,656800.0,9.32,9.32,9.25,9.28,656800.0
2007-08-15 09:30:00,9.27,9.35,9.15,9.33,358000.0,9.27,9.35,9.15,9.33,358000.0
2007-08-15 10:00:00,9.34,9.35,9.29,9.33,446800.0,9.34,9.35,9.29,9.33,446800.0
2007-08-15 10:30:00,9.34,9.34,9.18,9.19,402700.0,9.34,9.34,9.18,9.19,402700.0
2007-08-15 11:00:00,9.19,9.23,9.15,9.2,221800.0,9.19,9.23,9.15,9.2,221800.0
2007-08-15 11:30:00,9.21,9.22,9.1,9.14,211900.0,9.21,9.22,9.1,9.14,211900.0
2007-08-15 12:00:00,9.14,9.17,9.1,9.11,159000.0,9.14,9.17,9.1,9.11,159000.0
2007-08-15 12:30:00,9.11,9.17,9.09,9.16,172300.0,9.11,9.17,9.09,9.16,172300.0
2007-08-15 13:00:00,9.16,9.17,9.14,9.16,71300.0,9.16,9.17,9.14,9.16,71300.0
2007-08-15 13:30:00,9.17,9.2,9.16,9.19,172800.0,9.17,9.2,9.16,9.19,172800.0
2007-08-15 14:00:00,9.19,9.19,9.11,9.12,197200.0,9.19,9.19,9.11,9.12,197200.0
2007-08-15 14:30:00,9.12,9.12,8.89,8.9,853200.0,9.12,9.12,8.89,8.9,853200.0
2007-08-15 15:00:00,8.9,8.92,8.7,8.85,1371500.0,8.9,8.92,8.7,8.85,1371500.0
2007-08-15 15:30:00,8.85,8.98,8.8,8.86,1265900.0,8.85,8.98,8.8,8.86,1265900.0
2007-08-16 09:30:00,8.86,9.04,8.8,8.94,457600.0,8.86,9.04,8.8,8.94,457600.0
2007-08-16 10:00:00,8.94,9.01,8.88,8.89,333700.0,8.94,9.01,8.88,8.89,333700.0
2007-08-16 10:30:00,8.88,9.05,8.87,9.04,353600.0,8.88,9.05,8.87,9.04,353600.0
2007-08-16 11:00:00,9.05,9.13,9.0,9.02,287300.0,9.05,9.13,9.0,9.02,287300.0
2007-08-16 11:30:00,9.03,9.03,8.92,8.94,205500.0,9.03,9.03,8.92,8.94,205500.0
2007-08-16 12:00:00,8.95,8.95,8.83,8.84,282400.0,8.95,8.95,8.83,8.84,282400.0
2007-08-16 12:30:00,8.83,8.85,8.6,8.61,401400.0,8.83,8.85,8.6,8.61,401400.0
2007-08-16 13:00:00,8.6,8.85,8.53,8.76,509100.0,8.6,8.85,8.53,8.76,509100.0
2007-08-16 13:30:00,8.76,8.98,8.75,8.98,351000.0,8.76,8.98,8.75,8.98,351000.0
2007-08-16 14:00:00,8.97,9.17,8.94,9.0,501500.0,8.97,9.17,8.94,9.0,501500.0
2007-08-16 14:30:00,9.0,9.02,8.93,8.95,379700.0,9.0,9.02,8.93,8.95,379700.0
2007-08-16 15:00:00,8.96,8.99,8.86,8.96,590400.0,8.96,8.99,8.86,8.96,590400.0
2007-08-16 15:30:00,8.96,9.17,8.94,9.16,737200.0,8.96,9.17,8.94,9.16,737200.0
2007-08-17 09:30:00,9.45,9.5,9.25,9.43,889900.0,9.45,9.5,9.25,9.43,889900.0
2007-08-17 10:00:00,9.43,9.47,9.11,9.16,468500.0,9.43,9.47,9.11,9.16,468500.0
2007-08-17 10:30:00,9.16,9.42,9.13,9.32,479100.0,9.16,9.42,9.13,9.32,479100.0
2007-08-17 11:00:00,9.31,9.41,9.26,9.35,201800.0,9.31,9.41,9.26,9.35,201800.0
2007-08-17 11:30:00,9.35,9.4,9.33,9.36,238000.0,9.35,9.4,9.33,9.36,238000.0
2007-08-17 12:00:00,9.36,9.36,9.26,9.31,197600.0,9.36,9.36,9.26,9.31,197600.0
2007-08-17 12:30:00,9.3,9.39,9.3,9.39,149200.0,9.3,9.39,9.3,9.39,149200.0
2007-08-17 13:00:00,9.39,9.53,9.38,9.47,266400.0,9.39,9.53,9.38,9.47,266400.0
2007-08-17 13:30:00,9.48,9.48,9.41,9.41,190100.0,9.48,9.48,9.41,9.41,190100.0
2007-08-17 14:00:00,9.42,9.48,9.39,9.45,117400.0,9.42,9.48,9.39,9.45,117400.0
2007-08-17 14:30:00,9.45,9.47,9.43,9.44,138700.0,9.45,9.47,9.43,9.44,138700.0
2007-08-17 15:00:00,9.44,9.49,9.41,9.44,281800.0,9.44,9.49,9.41,9.44,281800.0
2007-08-17 15:30:00,9.44,9.49,9.36,9.42,551300.0,9.44,9.49,9.36,9.42,551300.0
2007-08-20 09:30:00,9.55,9.56,9.4,9.42,204700.0,9.55,9.56,9.4,9.42,204700.0
2007-08-20 10:00:00,9.43,9.48,9.34,9.38,197800.0,9.43,9.48,9.34,9.38,197800.0
2007-08-20 10:30:00,9.38,9.38,9.27,9.3,149700.0,9.38,9.38,9.27,9.3,149700.0
2007-08-20 11:00:00,9.31,9.32,9.27,9.32,132400.0,9.31,9.32,9.27,9.32,132400.0
2007-08-20 11:30:00,9.32,9.38,9.3,9.31,165600.0,9.32,9.38,9.3,9.31,165600.0
2007-08-20 12:00:00,9.31,9.33,9.3,9.31,114500.0,9.31,9.33,9.3,9.31,114500.0
2007-08-20 12:30:00,9.32,9.33,9.3,9.31,68200.0,9.32,9.33,9.3,9.31,68200.0
2007-08-20 13:00:00,9.31,9.32,9.27,9.32,121400.0,9.31,9.32,9.27,9.32,121400.0
2007-08-20 13:30:00,9.33,9.37,9.29,9.34,76100.0,9.33,9.37,9.29,9.34,76100.0
2007-08-20 14:00:00,9.33,9.37,9.3,9.35,147800.0,9.33,9.37,9.3,9.35,147800.0
2007-08-20 14:30:00,9.36,9.4,9.35,9.38,122100.0,9.36,9.4,9.35,9.38,122100.0
2007-08-20 15:00:00,9.38,9.46,9.37,9.44,208000.0,9.38,9.46,9.37,9.44,208000.0
2007-08-20 15:30:00,9.44,9.44,9.34,9.39,403300.0,9.44,9.44,9.34,9.39,403300.0
2007-08-21 09:30:00,9.39,9.48,9.33,9.45,209000.0,9.39,9.48,9.33,9.45,209000.0
2007-08-21 10:00:00,9.45,9.45,9.28,9.32,313700.0,9.45,9.45,9.28,9.32,313700.0
2007-08-21 10:30:00,9.33,9.35,9.32,9.35,127000.0,9.33,9.35,9.32,9.35,127000.0
2007-08-21 11:00:00,9.35,9.44,9.35,9.39,222700.0,9.35,9.44,9.35,9.39,222700.0
2007-08-21 11:30:00,9.39,9.56,9.38,9.56,261800.0,9.39,9.56,9.38,9.56,261800.0
2007-08-21 12:00:00,9.56,9.75,9.53,9.67,504200.0,9.56,9.75,9.53,9.67,504200.0
2007-08-21 12:30:00,9.68,9.68,9.6,9.63,274900.0,9.68,9.68,9.6,9.63,274900.0
2007-08-21 13:00:00,9.62,9.63,9.56,9.6,122700.0,9.62,9.63,9.56,9.6,122700.0
2007-08-21 13:30:00,9.59,9.6,9.55,9.55,78900.0,9.59,9.6,9.55,9.55,78900.0
2007-08-21 14:00:00,9.56,9.6,9.56,9.58,135700.0,9.56,9.6,9.56,9.58,135700.0
2007-08-21 14:30:00,9.58,9.58,9.49,9.53,174400.0,9.58,9.58,9.49,9.53,174400.0
2007-08-21 15:00:00,9.54,9.63,9.53,9.62,185800.0,9.54,9.63,9.53,9.62,185800.0
2007-08-21 15:30:00,9.61,9.66,9.54,9.58,435700.0,9.61,9.66,9.54,9.58,435700.0
2007-08-22 09:30:00,9.75,9.75,9.63,9.65,271400.0,9.75,9.75,9.63,9.65,271400.0
2007-08-22 10:00:00,9.65,9.69,9.6,9.69,297900.0,9.65,9.69,9.6,9.69,297900.0
2007-08-22 10:30:00,9.69,9.72,9.66,9.67,208200.0,9.69,9.72,9.66,9.67,208200.0
2007-08-22 11:00:00,9.66,9.67,9.59,9.62,197200.0,9.66,9.67,9.59,9.62,197200.0
2007-08-22 11:30:00,9.62,9.63,9.58,9.59,93400.0,9.62,9.63,9.58,9.59,93400.0
2007-08-22 12:00:00,9.58,9.59,9.49,9.54,243700.0,9.58,9.59,9.49,9.54,243700.0
2007-08-22 12:30:00,9.54,9.57,9.51,9.53,118000.0,9.54,9.57,9.51,9.53,118000.0
2007-08-22 13:00:00,9.54,9.54,9.5,9.51,111600.0,9.54,9.54,9.5,9.51,111600.0
2007-08-22 13:30:00,9.5,9.6,9.5,9.59,113400.0,9.5,9.6,9.5,9.59,113400.0
2007-08-22 14:00:00,9.58,9.59,9.51,9.51,133100.0,9.58,9.59,9.51,9.51,133100.0
2007-08-22 14:30:00,9.51,9.58,9.51,9.53,172300.0,9.51,9.58,9.51,9.53,172300.0
2007-08-22 15:00:00,9.53,9.54,9.5,9.52,207200.0,9.53,9.54,9.5,9.52,207200.0
2007-08-22 15:30:00,9.52,9.63,9.52,9.61,567500.0,9.52,9.63,9.52,9.61,567500.0
2007-08-23 09:30:00,9.65,9.65,9.47,9.54,157000.0,9.65,9.65,9.47,9.54,157000.0
2007-08-23 10:00:00,9.54,9.57,9.47,9.52,106100.0,9.54,9.57,9.47,9.52,106100.0
2007-08-23 10:30:00,9.52,9.56,9.52,9.53,95000.0,9.52,9.56,9.52,9.53,95000.0
2007-08-23 11:00:00,9.54,9.54,9.49,9.49,54800.0,9.54,9.54,9.49,9.49,54800.0
2007-08-23 11:30:00,9.49,9.5,9.45,9.45,106400.0,9.49,9.5,9.45,9.45,106400.0
2007-08-23 12:00:00,9.46,9.48,9.41,9.45,197800.0,9.46,9.48,9.41,9.45,197800.0
2007-08-23 12:30:00,9.45,9.47,9.37,9.38,147500.0,9.45,9.47,9.37,9.38,147500.0
2007-08-23 13:00:00,9.38,9.42,9.37,9.38,101200.0,9.38,9.42,9.37,9.38,101200.0
2007-08-23 13:30:00,9.38,9.47,9.38,9.44,147500.0,9.38,9.47,9.38,9.44,147500.0
2007-08-23 14:00:00,9.44,9.51,9.43,9.44,198300.0,9.44,9.51,9.43,9.44,198300.0
2007-08-23 14:30:00,9.44,9.45,9.42,9.43,61500.0,9.44,9.45,9.42,9.43,61500.0
2007-08-23 15:00:00,9.44,9.48,9.42,9.44,148700.0,9.44,9.48,9.42,9.44,148700.0
2007-08-23 15:30:00,9.44,9.48,9.4,9.45,379900.0,9.44,9.48,9.4,9.45,379900.0
2007-08-24 09:30:00,9.46,9.5,9.33,9.33,155500.0,9.46,9.5,9.33,9.33,155500.0
2007-08-24 10:00:00,9.33,9.44,9.33,9.38,115400.0,9.33,9.44,9.33,9.38,115400.0
2007-08-24 10:30:00,9.38,9.39,9.35,9.36,56100.0,9.38,9.39,9.35,9.36,56100.0
2007-08-24 11:00:00,9.37,9.38,9.36,9.37,46500.0,9.37,9.38,9.36,9.37,46500.0
2007-08-24 11:30:00,9.37,9.38,9.36,9.38,40800.0,9.37,9.38,9.36,9.38,40800.0
2007-08-24 12:00:00,9.38,9.42,9.37,9.41,110000.0,9.38,9.42,9.37,9.41,110000.0
2007-08-24 12:30:00,9.41,9.41,9.35,9.38,104200.0,9.41,9.41,9.35,9.38,104200.0
2007-08-24 13:00:00,9.39,9.4,9.37,9.38,45000.0,9.39,9.4,9.37,9.38,45000.0
2007-08-24 13:30:00,9.38,9.39,9.32,9.33,109400.0,9.38,9.39,9.32,9.33,109400.0
2007-08-24 14:00:00,9.32,9.4,9.32,9.39,162000.0,9.32,9.4,9.32,9.39,162000.0
2007-08-24 14:30:00,9.39,9.39,9.36,9.38,145400.0,9.39,9.39,9.36,9.38,145400.0
2007-08-24 15:00:00,9.37,9.39,9.35,9.39,113800.0,9.37,9.39,9.35,9.39,113800.0
2007-08-24 15:30:00,9.39,9.5,9.38,9.5,441400.0,9.39,9.5,9.38,9.5,441400.0
2007-08-27 09:30:00,9.45,9.48,9.35,9.4,154500.0,9.45,9.48,9.35,9.4,154500.0
2007-08-27 10:00:00,9.4,9.41,9.34,9.35,153800.0,9.4,9.41,9.34,9.35,153800.0
2007-08-27 10:30:00,9.35,9.38,9.34,9.38,56500.0,9.35,9.38,9.34,9.38,56500.0
2007-08-27 11:00:00,9.38,9.38,9.3,9.32,137900.0,9.38,9.38,9.3,9.32,137900.0
2007-08-27 11:30:00,9.32,9.37,9.31,9.36,84600.0,9.32,9.37,9.31,9.36,84600.0
2007-08-27 12:00:00,9.37,9.37,9.36,9.37,23300.0,9.37,9.37,9.36,9.37,23300.0
2007-08-27 12:30:00,9.36,9.37,9.33,9.35,99400.0,9.36,9.37,9.33,9.35,99400.0
2007-08-27 13:00:00,9.36,9.39,9.36,9.38,38800.0,9.36,9.39,9.36,9.38,38800.0
2007-08-27 13:30:00,9.38,9.4,9.37,9.38,75900.0,9.38,9.4,9.37,9.38,75900.0
2007-08-27 14:00:00,9.38,9.38,9.36,9.36,52600.0,9.38,9.38,9.36,9.36,52600.0
2007-08-27 14:30:00,9.36,9.37,9.35,9.36,107300.0,9.36,9.37,9.35,9.36,107300.0
2007-08-27 15:00:00,9.36,9.38,9.34,9.38,91300.0,9.36,9.38,9.34,9.38,91300.0
2007-08-27 15:30:00,9.38,9.39,9.34,9.38,291200.0,9.38,9.39,9.34,9.38,291200.0
2007-08-28 09:30:00,9.32,9.35,9.27,9.29,209400.0,9.32,9.35,9.27,9.29,209400.0
2007-08-28 10:00:00,9.29,9.3,9.26,9.27,82500.0,9.29,9.3,9.26,9.27,82500.0
2007-08-28 10:30:00,9.27,9.28,9.25,9.25,184500.0,9.27,9.28,9.25,9.25,184500.0
2007-08-28 11:00:00,9.25,9.26,9.2,9.22,90400.0,9.25,9.26,9.2,9.22,90400.0
2007-08-28 11:30:00,9.23,9.23,9.18,9.19,79300.0,9.23,9.23,9.18,9.19,79300.0
2007-08-28 12:00:00,9.18,9.21,9.18,9.19,89400.0,9.18,9.21,9.18,9.19,89400.0
2007-08-28 12:30:00,9.2,9.21,9.19,9.19,80200.0,9.2,9.21,9.19,9.19,80200.0
2007-08-28 13:00:00,9.19,9.25,9.19,9.25,86600.0,9.19,9.25,9.19,9.25,86600.0
2007-08-28 13:30:00,9.25,9.26,9.24,9.24,41700.0,9.25,9.26,9.24,9.24,41700.0
2007-08-28 14:00:00,9.23,9.28,9.2,9.28,167800.0,9.23,9.28,9.2,9.28,167800.0
2007-08-28 14:30:00,9.27,9.28,9.23,9.26,363500.0,9.27,9.28,9.23,9.26,363500.0
2007-08-28 15:00:00,9.25,9.26,9.18,9.21,229100.0,9.25,9.26,9.18,9.21,229100.0
2007-08-28 15:30:00,9.21,9.23,9.18,9.22,605900.0,9.21,9.23,9.18,9.22,605900.0
2007-08-29 09:30:00,9.26,9.29,9.25,9.27,100400.0,9.26,9.29,9.25,9.27,100400.0
2007-08-29 10:00:00,9.27,9.3,9.25,9.3,137200.0,9.27,9.3,9.25,9.3,137200.0
2007-08-29 10:30:00,9.29,9.29,9.25,9.29,124300.0,9.29,9.29,9.25,9.29,124300.0
2007-08-29 11:00:00,9.29,9.32,9.28,9.28,78500.0,9.29,9.32,9.28,9.28,78500.0
2007-08-29 11:30:00,9.29,9.32,9.28,9.31,80600.0,9.29,9.32,9.28,9.31,80600.0
2007-08-29 12:00:00,9.32,9.32,9.29,9.3,49200.0,9.32,9.32,9.29,9.3,49200.0
2007-08-29 12:30:00,9.29,9.3,9.28,9.28,88900.0,9.29,9.3,9.28,9.28,88900.0
2007-08-29 13:00:00,9.28,9.3,9.25,9.25,120200.0,9.28,9.3,9.25,9.25,120200.0
2007-08-29 13:30:00,9.25,9.29,9.25,9.28,144200.0,9.25,9.29,9.25,9.28,144200.0
2007-08-29 14:00:00,9.27,9.33,9.27,9.31,96200.0,9.27,9.33,9.27,9.31,96200.0
2007-08-29 14:30:00,9.31,9.42,9.31,9.38,247600.0,9.31,9.42,9.31,9.38,247600.0
2007-08-29 15:00:00,9.39,9.44,9.38,9.43,190200.0,9.39,9.44,9.38,9.43,190200.0
2007-08-29 15:30:00,9.43,9.44,9.36,9.36,578900.0,9.43,9.44,9.36,9.36,578900.0
2007-08-30 09:30:00,9.25,9.45,9.25,9.41,247400.0,9.25,9.45,9.25,9.41,247400.0
2007-08-30 10:00:00,9.42,9.54,9.4,9.5,308900.0,9.42,9.54,9.4,9.5,308900.0
2007-08-30 10:30:00,9.49,9.68,9.47,9.58,619600.0,9.49,9.68,9.47,9.58,619600.0
2007-08-30 11:00:00,9.59,9.7,9.59,9.68,495600.0,9.59,9.7,9.59,9.68,495600.0
2007-08-30 11:30:00,9.67,9.68,9.64,9.65,272000.0,9.67,9.68,9.64,9.65,272000.0
2007-08-30 12:00:00,9.64,9.65,9.53,9.59,563100.0,9.64,9.65,9.53,9.59,563100.0
2007-08-30 12:30:00,9.6,9.6,9.58,9.59,46200.0,9.6,9.6,9.58,9.59,46200.0
2007-08-30 13:00:00,9.58,9.59,9.52,9.52,94800.0,9.58,9.59,9.52,9.52,94800.0
2007-08-30 13:30:00,9.52,9.52,9.41,9.44,360200.0,9.52,9.52,9.41,9.44,360200.0
2007-08-30 14:00:00,9.44,9.52,9.44,9.49,386700.0,9.44,9.52,9.44,9.49,386700.0
2007-08-30 14:30:00,9.49,9.5,9.43,9.44,603300.0,9.49,9.5,9.43,9.44,603300.0
2007-08-30 15:00:00,9.45,9.65,9.45,9.64,783000.0,9.45,9.65,9.45,9.64,783000.0
2007-08-30 15:30:00,9.65,9.65,9.52,9.59,330600.0,9.65,9.65,9.52,9.59,330600.0
2007-08-31 09:30:00,9.66,9.67,9.47,9.55,245100.0,9.66,9.67,9.47,9.55,245100.0
2007-08-31 10:00:00,9.56,9.63,9.46,9.5,200700.0,9.56,9.63,9.46,9.5,200700.0
2007-08-31 10:30:00,9.49,9.51,9.45,9.45,154200.0,9.49,9.51,9.45,9.45,154200.0
2007-08-31 11:00:00,9.45,9.46,9.32,9.39,559700.0,9.45,9.46,9.32,9.39,559700.0
2007-08-31 11:30:00,9.38,9.5,9.38,9.5,334400.0,9.38,9.5,9.38,9.5,334400.0
2007-08-31 12:00:00,9.49,9.5,9.47,9.48,72200.0,9.49,9.5,9.47,9.48,72200.0
2007-08-31 12:30:00,9.48,9.59,9.47,9.59,269800.0,9.48,9.59,9.47,9.59,269800.0
2007-08-31 13:00:00,9.59,9.6,9.53,9.54,149100.0,9.59,9.6,9.53,9.54,149100.0
2007-08-31 13:30:00,9.54,9.54,9.51,9.51,138200.0,9.54,9.54,9.51,9.51,138200.0
2007-08-31 14:00:00,9.52,9.59,9.51,9.57,163100.0,9.52,9.59,9.51,9.57,163100.0
2007-08-31 14:30:00,9.57,9.58,9.57,9.58,141900.0,9.57,9.58,9.57,9.58,141900.0
2007-08-31 15:00:00,9.58,9.61,9.53,9.53,445200.0,9.58,9.61,9.53,9.53,445200.0
2007-08-31 15:30:00,9.54,9.55,9.5,9.52,396400.0,9.54,9.55,9.5,9.52,396400.0
2007-09-04 09:30:00,9.65,9.73,9.54,9.69,416000.0,9.65,9.73,9.54,9.69,416000.0
2007-09-04 10:00:00,9.69,9.69,9.67,9.68,120600.0,9.69,9.69,9.67,9.68,120600.0
2007-09-04 10:30:00,9.68,9.69,9.62,9.64,117300.0,9.68,9.69,9.62,9.64,117300.0
2007-09-04 11:00:00,9.64,9.66,9.62,9.64,141700.0,9.64,9.66,9.62,9.64,141700.0
2007-09-04 11:30:00,9.64,9.64,9.61,9.61,98400.0,9.64,9.64,9.61,9.61,98400.0
2007-09-04 12:00:00,9.62,9.63,9.61,9.61,205800.0,9.62,9.63,9.61,9.61,205800.0
2007-09-04 12:30:00,9.62,9.62,9.61,9.61,81400.0,9.62,9.62,9.61,9.61,81400.0
2007-09-04 13:00:00,9.61,9.68,9.6,9.65,599700.0,9.61,9.68,9.6,9.65,599700.0
2007-09-04 13:30:00,9.66,9.69,9.65,9.68,231900.0,9.66,9.69,9.65,9.68,231900.0
2007-09-04 14:00:00,9.68,9.69,9.67,9.68,188400.0,9.68,9.69,9.67,9.68,188400.0
2007-09-04 14:30:00,9.68,9.7,9.66,9.7,272400.0,9.68,9.7,9.66,9.7,272400.0
2007-09-04 15:00:00,9.69,9.71,9.68,9.7,189900.0,9.69,9.71,9.68,9.7,189900.0
2007-09-04 15:30:00,9.7,9.72,9.6,9.67,732200.0,9.7,9.72,9.6,9.67,732200.0
2007-09-05 09:30:00,9.65,9.72,9.61,9.7,266400.0,9.65,9.72,9.61,9.7,266400.0
2007-09-05 10:00:00,9.7,9.7,9.6,9.65,239900.0,9.7,9.7,9.6,9.65,239900.0
2007-09-05 10:30:00,9.65,9.7,9.63,9.67,198700.0,9.65,9.7,9.63,9.67,198700.0
2007-09-05 11:00:00,9.67,9.67,9.6,9.61,211400.0,9.67,9.67,9.6,9.61,211400.0
2007-09-05 11:30:00,9.61,9.67,9.6,9.66,121200.0,9.61,9.67,9.6,9.66,121200.0
2007-09-05 12:00:00,9.66,9.67,9.6,9.65,111800.0,9.66,9.67,9.6,9.65,111800.0
2007-09-05 12:30:00,9.65,9.65,9.61,9.61,43500.0,9.65,9.65,9.61,9.61,43500.0
2007-09-05 13:00:00,9.61,9.67,9.61,9.62,124300.0,9.61,9.67,9.61,9.62,124300.0
2007-09-05 13:30:00,9.62,9.65,9.61,9.62,93600.0,9.62,9.65,9.61,9.62,93600.0
2007-09-05 14:00:00,9.62,9.64,9.57,9.57,282000.0,9.62,9.64,9.57,9.57,282000.0
2007-09-05 14:30:00,9.58,9.61,9.56,9.6,202700.0,9.58,9.61,9.56,9.6,202700.0
2007-09-05 15:00:00,9.61,9.64,9.57,9.59,238800.0,9.61,9.64,9.57,9.59,238800.0
2007-09-05 15:30:00,9.6,9.63,9.55,9.58,285000.0,9.6,9.63,9.55,9.58,285000.0
2007-09-06 09:30:00,9.56,9.64,9.45,9.5,267800.0,9.56,9.64,9.45,9.5,267800.0
2007-09-06 10:00:00,9.5,9.5,9.35,9.4,419400.0,9.5,9.5,9.35,9.4,419400.0
2007-09-06 10:30:00,9.41,9.49,9.41,9.49,199400.0,9.41,9.49,9.41,9.49,199400.0
2007-09-06 11:00:00,9.48,9.53,9.47,9.53,186400.0,9.48,9.53,9.47,9.53,186400.0
2007-09-06 11:30:00,9.53,9.63,9.52,9.59,259700.0,9.53,9.63,9.52,9.59,259700.0
2007-09-06 12:00:00,9.59,9.64,9.56,9.6,98600.0,9.59,9.64,9.56,9.6,98600.0
2007-09-06 12:30:00,9.6,9.7,9.6,9.69,361300.0,9.6,9.7,9.6,9.69,361300.0
2007-09-06 13:00:00,9.69,9.72,9.69,9.7,239900.0,9.69,9.72,9.69,9.7,239900.0
2007-09-06 13:30:00,9.7,9.71,9.69,9.71,84800.0,9.7,9.71,9.69,9.71,84800.0
2007-09-06 14:00:00,9.71,9.74,9.7,9.71,257000.0,9.71,9.74,9.7,9.71,257000.0
2007-09-06 14:30:00,9.71,9.72,9.67,9.69,275200.0,9.71,9.72,9.67,9.69,275200.0
2007-09-06 15:00:00,9.68,9.73,9.66,9.66,472500.0,9.68,9.73,9.66,9.66,472500.0
2007-09-06 15:30:00,9.66,9.71,9.63,9.7,619300.0,9.66,9.71,9.63,9.7,619300.0
2007-09-07 09:30:00,9.51,9.59,9.5,9.51,291000.0,9.51,9.59,9.5,9.51,291000.0
2007-09-07 10:00:00,9.51,9.6,9.51,9.59,272000.0,9.51,9.6,9.51,9.59,272000.0
2007-09-07 10:30:00,9.6,9.6,9.53,9.54,294100.0,9.6,9.6,9.53,9.54,294100.0
2007-09-07 11:00:00,9.54,9.59,9.52,9.57,269100.0,9.54,9.59,9.52,9.57,269100.0
2007-09-07 11:30:00,9.58,9.74,9.56,9.74,328900.0,9.58,9.74,9.56,9.74,328900.0
2007-09-07 12:00:00,9.74,9.77,9.67,9.77,458800.0,9.74,9.77,9.67,9.77,458800.0
2007-09-07 12:30:00,9.77,9.85,9.75,9.8,408000.0,9.77,9.85,9.75,9.8,408000.0
2007-09-07 13:00:00,9.79,9.88,9.76,9.86,439800.0,9.79,9.88,9.76,9.86,439800.0
2007-09-07 13:30:00,9.86,9.94,9.8,9.82,576000.0,9.86,9.94,9.8,9.82,576000.0
2007-09-07 14:00:00,9.82,9.91,9.81,9.88,392800.0,9.82,9.91,9.81,9.88,392800.0
2007-09-07 14:30:00,9.89,9.94,9.83,9.83,280700.0,9.89,9.94,9.83,9.83,280700.0
2007-09-07 15:00:00,9.82,9.87,9.82,9.83,339200.0,9.82,9.87,9.82,9.83,339200.0
2007-09-07 15:30:00,9.84,9.85,9.77,9.8,671100.0,9.84,9.85,9.77,9.8,671100.0
2007-09-10 09:30:00,9.87,9.87,9.66,9.76,374800.0,9.87,9.87,9.66,9.76,374800.0
2007-09-10 10:00:00,9.76,9.76,9.66,9.67,434900.0,9.76,9.76,9.66,9.67,434900.0
2007-09-10 10:30:00,9.67,9.68,9.53,9.56,412300.0,9.67,9.68,9.53,9.56,412300.0
2007-09-10 11:00:00,9.56,9.57,9.51,9.57,406800.0,9.56,9.57,9.51,9.57,406800.0
2007-09-10 11:30:00,9.57,9.59,9.52,9.52,384500.0,9.57,9.59,9.52,9.52,384500.0
2007-09-10 12:00:00,9.52,9.54,9.47,9.53,235400.0,9.52,9.54,9.47,9.53,235400.0
2007-09-10 12:30:00,9.54,9.56,9.5,9.54,266100.0,9.54,9.56,9.5,9.54,266100.0
2007-09-10 13:00:00,9.54,9.55,9.51,9.53,161900.0,9.54,9.55,9.51,9.53,161900.0
2007-09-10 13:30:00,9.53,9.59,9.52,9.56,183700.0,9.53,9.59,9.52,9.56,183700.0
2007-09-10 14:00:00,9.56,9.6,9.54,9.6,160300.0,9.56,9.6,9.54,9.6,160300.0
2007-09-10 14:30:00,9.6,9.6,9.56,9.58,306400.0,9.6,9.6,9.56,9.58,306400.0
2007-09-10 15:00:00,9.58,9.6,9.56,9.56,358900.0,9.58,9.6,9.56,9.56,358900.0
2007-09-10 15:30:00,9.57,9.6,9.54,9.58,783400.0,9.57,9.6,9.54,9.58,783400.0
2007-09-11 09:30:00,9.64,9.73,9.6,9.64,220200.0,9.64,9.73,9.6,9.64,220200.0
2007-09-11 10:00:00,9.65,9.71,9.55,9.71,350400.0,9.65,9.71,9.55,9.71,350400.0
2007-09-11 10:30:00,9.71,9.71,9.67,9.69,171300.0,9.71,9.71,9.67,9.69,171300.0
2007-09-11 11:00:00,9.68,9.69,9.62,9.65,156200.0,9.68,9.69,9.62,9.65,156200.0
2007-09-11 11:30:00,9.64,9.65,9.58,9.58,133700.0,9.64,9.65,9.58,9.58,133700.0
2007-09-11 12:00:00,9.59,9.59,9.55,9.58,107900.0,9.59,9.59,9.55,9.58,107900.0
2007-09-11 12:30:00,9.58,9.63,9.57,9.63,192800.0,9.58,9.63,9.57,9.63,192800.0
2007-09-11 13:00:00,9.62,9.64,9.58,9.6,86100.0,9.62,9.64,9.58,9.6,86100.0
2007-09-11 13:30:00,9.59,9.66,9.59,9.65,160900.0,9.59,9.66,9.59,9.65,160900.0
2007-09-11 14:00:00,9.65,9.71,9.63,9.69,149500.0,9.65,9.71,9.63,9.69,149500.0
2007-09-11 14:30:00,9.69,9.7,9.65,9.66,186600.0,9.69,9.7,9.65,9.66,186600.0
2007-09-11 15:00:00,9.66,9.71,9.66,9.68,216600.0,9.66,9.71,9.66,9.68,216600.0
2007-09-11 15:30:00,9.67,9.88,9.67,9.87,1729800.0,9.67,9.88,9.67,9.87,1729800.0
2007-09-12 09:30:00,9.84,9.9,9.77,9.87,189700.0,9.84,9.9,9.77,9.87,189700.0
2007-09-12 10:00:00,9.87,9.87,9.74,9.76,244100.0,9.87,9.87,9.74,9.76,244100.0
2007-09-12 10:30:00,9.76,9.78,9.74,9.75,119600.0,9.76,9.78,9.74,9.75,119600.0
2007-09-12 11:00:00,9.74,9.8,9.62,9.68,440700.0,9.74,9.8,9.62,9.68,440700.0
2007-09-12 11:30:00,9.68,9.7,9.68,9.7,115600.0,9.68,9.7,9.68,9.7,115600.0
2007-09-12 12:00:00,9.69,9.73,9.69,9.7,131100.0,9.69,9.73,9.69,9.7,131100.0
2007-09-12 12:30:00,9.69,9.74,9.69,9.73,135700.0,9.69,9.74,9.69,9.73,135700.0
2007-09-12 13:00:00,9.73,9.74,9.72,9.73,78700.0,9.73,9.74,9.72,9.73,78700.0
2007-09-12 13:30:00,9.74,9.74,9.69,9.69,203500.0,9.74,9.74,9.69,9.69,203500.0
2007-09-12 14:00:00,9.69,9.72,9.65,9.66,179200.0,9.69,9.72,9.65,9.66,179200.0
2007-09-12 14:30:00,9.66,9.72,9.65,9.71,177500.0,9.66,9.72,9.65,9.71,177500.0
2007-09-12 15:00:00,9.72,9.72,9.65,9.65,187200.0,9.72,9.72,9.65,9.65,187200.0
2007-09-12 15:30:00,9.65,9.66,9.59,9.61,708500.0,9.65,9.66,9.59,9.61,708500.0
2007-09-13 09:30:00,9.74,9.74,9.65,9.65,192800.0,9.74,9.74,9.65,9.65,192800.0
2007-09-13 10:00:00,9.65,9.7,9.65,9.69,234000.0,9.65,9.7,9.65,9.69,234000.0
2007-09-13 10:30:00,9.69,9.75,9.67,9.72,235200.0,9.69,9.75,9.67,9.72,235200.0
2007-09-13 11:00:00,9.72,9.78,9.7,9.74,259600.0,9.72,9.78,9.7,9.74,259600.0
2007-09-13 11:30:00,9.73,9.74,9.69,9.72,149800.0,9.73,9.74,9.69,9.72,149800.0
2007-09-13 12:00:00,9.71,9.72,9.69,9.72,114400.0,9.71,9.72,9.69,9.72,114400.0
2007-09-13 12:30:00,9.72,9.72,9.7,9.7,52700.0,9.72,9.72,9.7,9.7,52700.0
2007-09-13 13:00:00,9.71,9.77,9.7,9.77,176100.0,9.71,9.77,9.7,9.77,176100.0
2007-09-13 13:30:00,9.76,9.77,9.73,9.73,126100.0,9.76,9.77,9.73,9.73,126100.0
2007-09-13 14:00:00,9.74,9.75,9.72,9.73,98500.0,9.74,9.75,9.72,9.73,98500.0
2007-09-13 14:30:00,9.73,9.73,9.71,9.72,158600.0,9.73,9.73,9.71,9.72,158600.0
2007-09-13 15:00:00,9.72,9.75,9.72,9.73,141000.0,9.72,9.75,9.72,9.73,141000.0
2007-09-13 15:30:00,9.74,9.74,9.66,9.67,455700.0,9.74,9.74,9.66,9.67,455700.0
2007-09-14 09:30:00,9.7,9.83,9.65,9.77,349800.0,9.7,9.83,9.65,9.77,349800.0
2007-09-14 10:00:00,9.76,9.82,9.76,9.79,190300.0,9.76,9.82,9.76,9.79,190300.0
2007-09-14 10:30:00,9.79,9.79,9.73,9.75,190200.0,9.79,9.79,9.73,9.75,190200.0
2007-09-14 11:00:00,9.75,9.75,9.71,9.75,148200.0,9.75,9.75,9.71,9.75,148200.0
2007-09-14 11:30:00,9.75,9.8,9.74,9.79,146000.0,9.75,9.8,9.74,9.79,146000.0
2007-09-14 12:00:00,9.8,9.8,9.74,9.74,157700.0,9.8,9.8,9.74,9.74,157700.0
2007-09-14 12:30:00,9.75,9.78,9.73,9.76,107500.0,9.75,9.78,9.73,9.76,107500.0
2007-09-14 13:00:00,9.76,9.79,9.75,9.79,96000.0,9.76,9.79,9.75,9.79,96000.0
2007-09-14 13:30:00,9.78,9.79,9.75,9.79,143800.0,9.78,9.79,9.75,9.79,143800.0
2007-09-14 14:00:00,9.79,9.79,9.76,9.77,86400.0,9.79,9.79,9.76,9.77,86400.0
2007-09-14 14:30:00,9.78,9.78,9.73,9.75,167500.0,9.78,9.78,9.73,9.75,167500.0
2007-09-14 15:00:00,9.75,9.75,9.73,9.73,189400.0,9.75,9.75,9.73,9.73,189400.0
2007-09-14 15:30:00,9.73,9.75,9.65,9.66,778100.0,9.73,9.75,9.65,9.66,778100.0
2007-09-17 09:30:00,9.65,9.71,9.65,9.68,187500.0,9.65,9.71,9.65,9.68,187500.0
2007-09-17 10:00:00,9.69,9.71,9.66,9.67,191100.0,9.69,9.71,9.66,9.67,191100.0
2007-09-17 10:30:00,9.67,9.67,9.65,9.66,252700.0,9.67,9.67,9.65,9.66,252700.0
2007-09-17 11:00:00,9.66,9.66,9.63,9.63,335700.0,9.66,9.66,9.63,9.63,335700.0
2007-09-17 11:30:00,9.63,9.65,9.6,9.61,130300.0,9.63,9.65,9.6,9.61,130300.0
2007-09-17 12:00:00,9.61,9.62,9.58,9.61,135800.0,9.61,9.62,9.58,9.61,135800.0
2007-09-17 12:30:00,9.61,9.63,9.61,9.63,45000.0,9.61,9.63,9.61,9.63,45000.0
2007-09-17 13:00:00,9.63,9.64,9.62,9.64,18300.0,9.63,9.64,9.62,9.64,18300.0
2007-09-17 13:30:00,9.64,9.64,9.54,9.54,253100.0,9.64,9.64,9.54,9.54,253100.0
2007-09-17 14:00:00,9.55,9.56,9.51,9.55,246600.0,9.55,9.56,9.51,9.55,246600.0
2007-09-17 14:30:00,9.55,9.57,9.52,9.56,164100.0,9.55,9.57,9.52,9.56,164100.0
2007-09-17 15:00:00,9.55,9.58,9.54,9.58,237000.0,9.55,9.58,9.54,9.58,237000.0
2007-09-17 15:30:00,9.57,9.58,9.52,9.54,595900.0,9.57,9.58,9.52,9.54,595900.0
2007-09-18 09:30:00,9.6,9.66,9.52,9.54,151000.0,9.6,9.66,9.52,9.54,151000.0
2007-09-18 10:00:00,9.54,9.58,9.52,9.57,167200.0,9.54,9.58,9.52,9.57,167200.0
2007-09-18 10:30:00,9.58,9.59,9.52,9.55,133000.0,9.58,9.59,9.52,9.55,133000.0
2007-09-18 11:00:00,9.55,9.56,9.52,9.56,150600.0,9.55,9.56,9.52,9.56,150600.0
2007-09-18 11:30:00,9.56,9.57,9.5,9.5,299300.0,9.56,9.57,9.5,9.5,299300.0
2007-09-18 12:00:00,9.5,9.51,9.38,9.4,759700.0,9.5,9.51,9.38,9.4,759700.0
2007-09-18 12:30:00,9.4,9.41,9.35,9.38,281300.0,9.4,9.41,9.35,9.38,281300.0
2007-09-18 13:00:00,9.37,9.37,9.31,9.31,336700.0,9.37,9.37,9.31,9.31,336700.0
2007-09-18 13:30:00,9.31,9.35,9.31,9.34,325100.0,9.31,9.35,9.31,9.34,325100.0
2007-09-18 14:00:00,9.34,9.59,9.31,9.53,686300.0,9.34,9.59,9.31,9.53,686300.0
2007-09-18 14:30:00,9.54,9.6,9.48,9.53,602800.0,9.54,9.6,9.48,9.53,602800.0
2007-09-18 15:00:00,9.53,9.58,9.48,9.57,800000.0,9.53,9.58,9.48,9.57,800000.0
2007-09-18 15:30:00,9.56,9.58,9.48,9.54,1356200.0,9.56,9.58,9.48,9.54,1356200.0
2007-09-19 09:30:00,9.62,9.76,9.55,9.73,394900.0,9.62,9.76,9.55,9.73,394900.0
2007-09-19 10:00:00,9.72,9.76,9.69,9.72,319900.0,9.72,9.76,9.69,9.72,319900.0
2007-09-19 10:30:00,9.71,9.77,9.7,9.75,291300.0,9.71,9.77,9.7,9.75,291300.0
2007-09-19 11:00:00,9.74,9.77,9.74,9.75,192300.0,9.74,9.77,9.74,9.75,192300.0
2007-09-19 11:30:00,9.75,9.78,9.71,9.75,321900.0,9.75,9.78,9.71,9.75,321900.0
2007-09-19 12:00:00,9.74,9.78,9.74,9.76,217200.0,9.74,9.78,9.74,9.76,217200.0
2007-09-19 12:30:00,9.76,9.77,9.74,9.75,127200.0,9.76,9.77,9.74,9.75,127200.0
2007-09-19 13:00:00,9.74,9.75,9.65,9.65,311600.0,9.74,9.75,9.65,9.65,311600.0
2007-09-19 13:30:00,9.65,9.67,9.62,9.66,294200.0,9.65,9.67,9.62,9.66,294200.0
2007-09-19 14:00:00,9.66,9.66,9.6,9.62,252600.0,9.66,9.66,9.6,9.62,252600.0
2007-09-19 14:30:00,9.61,9.69,9.6,9.69,140100.0,9.61,9.69,9.6,9.69,140100.0
2007-09-19 15:00:00,9.69,9.71,9.66,9.67,311900.0,9.69,9.71,9.66,9.67,311900.0
2007-09-19 15:30:00,9.68,9.7,9.6,9.65,583100.0,9.68,9.7,9.6,9.65,583100.0
2007-09-20 09:30:00,9.56,9.63,9.52,9.55,278300.0,9.56,9.63,9.52,9.55,278300.0
2007-09-20 10:00:00,9.55,9.57,9.54,9.56,232600.0,9.55,9.57,9.54,9.56,232600.0
2007-09-20 10:30:00,9.56,9.56,9.5,9.52,275300.0,9.56,9.56,9.5,9.52,275300.0
2007-09-20 11:00:00,9.51,9.52,9.49,9.51,293900.0,9.51,9.52,9.49,9.51,293900.0
2007-09-20 11:30:00,9.51,9.52,9.49,9.52,114000.0,9.51,9.52,9.49,9.52,114000.0
2007-09-20 12:00:00,9.52,9.55,9.51,9.52,128400.0,9.52,9.55,9.51,9.52,128400.0
2007-09-20 12:30:00,9.52,9.53,9.5,9.51,94300.0,9.52,9.53,9.5,9.51,94300.0
2007-09-20 13:00:00,9.52,9.54,9.47,9.5,218900.0,9.52,9.54,9.47,9.5,218900.0
2007-09-20 13:30:00,9.49,9.54,9.49,9.51,106200.0,9.49,9.54,9.49,9.51,106200.0
2007-09-20 14:00:00,9.5,9.52,9.46,9.49,146100.0,9.5,9.52,9.46,9.49,146100.0
2007-09-20 14:30:00,9.49,9.5,9.46,9.49,257400.0,9.49,9.5,9.46,9.49,257400.0
2007-09-20 15:00:00,9.49,9.5,9.45,9.47,302900.0,9.49,9.5,9.45,9.47,302900.0
2007-09-20 15:30:00,9.46,9.52,9.45,9.47,659300.0,9.46,9.52,9.45,9.47,659300.0
2007-09-21 09:30:00,9.61,9.63,9.42,9.42,1149900.0,9.61,9.63,9.42,9.42,1149900.0
2007-09-21 10:00:00,9.43,9.52,9.42,9.5,369600.0,9.43,9.52,9.42,9.5,369600.0
2007-09-21 10:30:00,9.49,9.56,9.49,9.52,117400.0,9.49,9.56,9.49,9.52,117400.0
2007-09-21 11:00:00,9.52,9.54,9.5,9.53,153700.0,9.52,9.54,9.5,9.53,153700.0
2007-09-21 11:30:00,9.53,9.53,9.5,9.5,118300.0,9.53,9.53,9.5,9.5,118300.0
2007-09-21 12:00:00,9.51,9.51,9.5,9.51,75000.0,9.51,9.51,9.5,9.51,75000.0
2007-09-21 12:30:00,9.51,9.53,9.5,9.5,76800.0,9.51,9.53,9.5,9.5,76800.0
2007-09-21 13:00:00,9.51,9.51,9.49,9.5,90800.0,9.51,9.51,9.49,9.5,90800.0
2007-09-21 13:30:00,9.5,9.52,9.48,9.48,151200.0,9.5,9.52,9.48,9.48,151200.0
2007-09-21 14:00:00,9.48,9.49,9.47,9.47,87500.0,9.48,9.49,9.47,9.47,87500.0
2007-09-21 14:30:00,9.48,9.49,9.47,9.48,83400.0,9.48,9.49,9.47,9.48,83400.0
2007-09-21 15:00:00,9.48,9.49,9.47,9.48,131200.0,9.48,9.49,9.47,9.48,131200.0
2007-09-21 15:30:00,9.48,9.48,9.43,9.45,359600.0,9.48,9.48,9.43,9.45,359600.0
2007-09-24 09:30:00,9.45,9.5,9.37,9.38,206400.0,9.45,9.5,9.37,9.38,206400.0
2007-09-24 10:00:00,9.37,9.45,9.37,9.43,231800.0,9.37,9.45,9.37,9.43,231800.0
2007-09-24 10:30:00,9.44,9.48,9.43,9.46,501300.0,9.44,9.48,9.43,9.46,501300.0
2007-09-24 11:00:00,9.46,9.6,9.46,9.5,492900.0,9.46,9.6,9.46,9.5,492900.0
2007-09-24 11:30:00,9.5,9.51,9.42,9.42,145500.0,9.5,9.51,9.42,9.42,145500.0
2007-09-24 12:00:00,9.43,9.45,9.4,9.4,141900.0,9.43,9.45,9.4,9.4,141900.0
2007-09-24 12:30:00,9.4,9.42,9.4,9.41,104600.0,9.4,9.42,9.4,9.41,104600.0
2007-09-24 13:00:00,9.41,9.44,9.4,9.4,198700.0,9.41,9.44,9.4,9.4,198700.0
2007-09-24 13:30:00,9.4,9.4,9.3,9.31,610100.0,9.4,9.4,9.3,9.31,610100.0
2007-09-24 14:00:00,9.32,9.33,9.2,9.22,421200.0,9.32,9.33,9.2,9.22,421200.0
2007-09-24 14:30:00,9.23,9.25,9.18,9.2,700300.0,9.23,9.25,9.18,9.2,700300.0
2007-09-24 15:00:00,9.2,9.23,9.17,9.23,372100.0,9.2,9.23,9.17,9.23,372100.0
2007-09-24 15:30:00,9.23,9.26,9.13,9.24,1203500.0,9.23,9.26,9.13,9.24,1203500.0
2007-09-25 09:30:00,9.23,9.23,9.15,9.17,477600.0,9.23,9.23,9.15,9.17,477600.0
2007-09-25 10:00:00,9.16,9.23,9.16,9.18,594800.0,9.16,9.23,9.16,9.18,594800.0
2007-09-25 10:30:00,9.18,9.19,9.16,9.19,254700.0,9.18,9.19,9.16,9.19,254700.0
2007-09-25 11:00:00,9.19,9.19,9.16,9.17,203800.0,9.19,9.19,9.16,9.17,203800.0
2007-09-25 11:30:00,9.16,9.18,9.16,9.16,310600.0,9.16,9.18,9.16,9.16,310600.0
2007-09-25 12:00:00,9.17,9.17,9.16,9.16,220400.0,9.17,9.17,9.16,9.16,220400.0
2007-09-25 12:30:00,9.16,9.17,9.13,9.14,273800.0,9.16,9.17,9.13,9.14,273800.0
2007-09-25 13:00:00,9.13,9.14,9.08,9.09,379000.0,9.13,9.14,9.08,9.09,379000.0
2007-09-25 13:30:00,9.1,9.11,9.03,9.03,520900.0,9.1,9.11,9.03,9.03,520900.0
2007-09-25 14:00:00,9.03,9.04,8.97,9.02,1697000.0,9.03,9.04,8.97,9.02,1697000.0
2007-09-25 14:30:00,9.01,9.02,8.99,9.0,768500.0,9.01,9.02,8.99,9.0,768500.0
2007-09-25 15:00:00,9.0,9.03,8.98,8.99,630800.0,9.0,9.03,8.98,8.99,630800.0
2007-09-25 15:30:00,9.0,9.05,8.99,9.03,1891800.0,9.0,9.05,8.99,9.03,1891800.0
2007-09-26 09:30:00,9.1,9.15,9.05,9.11,298400.0,9.1,9.15,9.05,9.11,298400.0
2007-09-26 10:00:00,9.12,9.18,9.1,9.16,237000.0,9.12,9.18,9.1,9.16,237000.0
2007-09-26 10:30:00,9.16,9.28,9.15,9.25,584900.0,9.16,9.28,9.15,9.25,584900.0
2007-09-26 11:00:00,9.25,9.29,9.17,9.19,512000.0,9.25,9.29,9.17,9.19,512000.0
2007-09-26 11:30:00,9.19,9.2,9.18,9.19,63600.0,9.19,9.2,9.18,9.19,63600.0
2007-09-26 12:00:00,9.2,9.2,9.18,9.19,114800.0,9.2,9.2,9.18,9.19,114800.0
2007-09-26 12:30:00,9.18,9.19,9.18,9.18,58700.0,9.18,9.19,9.18,9.18,58700.0
2007-09-26 13:00:00,9.19,9.2,9.18,9.18,159300.0,9.19,9.2,9.18,9.18,159300.0
2007-09-26 13:30:00,9.18,9.18,9.09,9.09,278700.0,9.18,9.18,9.09,9.09,278700.0
2007-09-26 14:00:00,9.1,9.16,9.09,9.14,185800.0,9.1,9.16,9.09,9.14,185800.0
2007-09-26 14:30:00,9.15,9.15,9.1,9.12,162100.0,9.15,9.15,9.1,9.12,162100.0
2007-09-26 15:00:00,9.12,9.24,9.11,9.21,289800.0,9.12,9.24,9.11,9.21,289800.0
2007-09-26 15:30:00,9.21,9.22,9.09,9.13,744900.0,9.21,9.22,9.09,9.13,744900.0
2007-09-27 09:30:00,9.17,9.29,9.16,9.28,202400.0,9.17,9.29,9.16,9.28,202400.0
2007-09-27 10:00:00,9.27,9.29,9.22,9.22,304900.0,9.27,9.29,9.22,9.22,304900.0
2007-09-27 10:30:00,9.22,9.26,9.21,9.24,218100.0,9.22,9.26,9.21,9.24,218100.0
2007-09-27 11:00:00,9.24,9.24,9.18,9.18,145500.0,9.24,9.24,9.18,9.18,145500.0
2007-09-27 11:30:00,9.19,9.21,9.12,9.18,182700.0,9.19,9.21,9.12,9.18,182700.0
2007-09-27 12:00:00,9.19,9.25,9.17,9.2,184900.0,9.19,9.25,9.17,9.2,184900.0
2007-09-27 12:30:00,9.2,9.22,9.18,9.2,127900.0,9.2,9.22,9.18,9.2,127900.0
2007-09-27 13:00:00,9.19,9.2,9.16,9.17,121000.0,9.19,9.2,9.16,9.17,121000.0
2007-09-27 13:30:00,9.16,9.2,9.15,9.19,124900.0,9.16,9.2,9.15,9.19,124900.0
2007-09-27 14:00:00,9.19,9.21,9.18,9.19,99700.0,9.19,9.21,9.18,9.19,99700.0
2007-09-27 14:30:00,9.19,9.19,9.14,9.17,189300.0,9.19,9.19,9.14,9.17,189300.0
2007-09-27 15:00:00,9.16,9.2,9.16,9.17,298200.0,9.16,9.2,9.16,9.17,298200.0
2007-09-27 15:30:00,9.16,9.22,9.15,9.22,468500.0,9.16,9.22,9.15,9.22,468500.0
2007-09-28 09:30:00,9.2,9.25,9.2,9.23,204900.0,9.2,9.25,9.2,9.23,204900.0
2007-09-28 10:00:00,9.23,9.28,9.19,9.21,226300.0,9.23,9.28,9.19,9.21,226300.0
2007-09-28 10:30:00,9.2,9.27,9.2,9.26,127900.0,9.2,9.27,9.2,9.26,127900.0
2007-09-28 11:00:00,9.27,9.27,9.25,9.26,193500.0,9.27,9.27,9.25,9.26,193500.0
2007-09-28 11:30:00,9.25,9.26,9.19,9.2,252900.0,9.25,9.26,9.19,9.2,252900.0
2007-09-28 12:00:00,9.2,9.2,9.17,9.18,94700.0,9.2,9.2,9.17,9.18,94700.0
2007-09-28 12:30:00,9.18,9.19,9.13,9.16,191800.0,9.18,9.19,9.13,9.16,191800.0
2007-09-28 13:00:00,9.17,9.2,9.15,9.19,85400.0,9.17,9.2,9.15,9.19,85400.0
2007-09-28 13:30:00,9.2,9.2,9.16,9.16,67700.0,9.2,9.2,9.16,9.16,67700.0
2007-09-28 14:00:00,9.16,9.2,9.15,9.16,127700.0,9.16,9.2,9.15,9.16,127700.0
2007-09-28 14:30:00,9.15,9.2,9.14,9.18,154200.0,9.15,9.2,9.14,9.18,154200.0
2007-09-28 15:00:00,9.18,9.21,9.17,9.2,208700.0,9.18,9.21,9.17,9.2,208700.0
2007-09-28 15:30:00,9.21,9.25,9.2,9.22,405800.0,9.21,9.25,9.2,9.22,405800.0
2007-10-01 09:30:00,9.23,9.3,9.2,9.29,312200.0,9.23,9.3,9.2,9.29,312200.0
2007-10-01 10:00:00,9.29,9.35,9.28,9.33,224900.0,9.29,9.35,9.28,9.33,224900.0
2007-10-01 10:30:00,9.33,9.33,9.23,9.3,240700.0,9.33,9.33,9.23,9.3,240700.0
2007-10-01 11:00:00,9.29,9.33,9.28,9.33,107400.0,9.29,9.33,9.28,9.33,107400.0
2007-10-01 11:30:00,9.32,9.36,9.3,9.34,293500.0,9.32,9.36,9.3,9.34,293500.0
2007-10-01 12:00:00,9.33,9.37,9.32,9.36,140300.0,9.33,9.37,9.32,9.36,140300.0
2007-10-01 12:30:00,9.37,9.44,9.34,9.37,235700.0,9.37,9.44,9.34,9.37,235700.0
2007-10-01 13:00:00,9.38,9.39,9.36,9.39,121700.0,9.38,9.39,9.36,9.39,121700.0
2007-10-01 13:30:00,9.39,9.42,9.38,9.42,164900.0,9.39,9.42,9.38,9.42,164900.0
2007-10-01 14:00:00,9.42,9.45,9.41,9.43,280000.0,9.42,9.45,9.41,9.43,280000.0
2007-10-01 14:30:00,9.44,9.45,9.39,9.43,299300.0,9.44,9.45,9.39,9.43,299300.0
2007-10-01 15:00:00,9.44,9.46,9.4,9.43,338400.0,9.44,9.46,9.4,9.43,338400.0
2007-10-01 15:30:00,9.43,9.44,9.34,9.4,658600.0,9.43,9.44,9.34,9.4,658600.0
2007-10-02 09:30:00,9.44,9.67,9.42,9.66,602500.0,9.44,9.67,9.42,9.66,602500.0
2007-10-02 10:00:00,9.66,9.67,9.59,9.59,354900.0,9.66,9.67,9.59,9.59,354900.0
2007-10-02 10:30:00,9.59,9.66,9.58,9.66,285000.0,9.59,9.66,9.58,9.66,285000.0
2007-10-02 11:00:00,9.66,9.67,9.62,9.66,185100.0,9.66,9.67,9.62,9.66,185100.0
2007-10-02 11:30:00,9.66,9.74,9.65,9.72,244300.0,9.66,9.74,9.65,9.72,244300.0
2007-10-02 12:00:00,9.73,9.76,9.69,9.73,455200.0,9.73,9.76,9.69,9.73,455200.0
2007-10-02 12:30:00,9.73,9.75,9.72,9.75,234700.0,9.73,9.75,9.72,9.75,234700.0
2007-10-02 13:00:00,9.75,9.75,9.71,9.71,303900.0,9.75,9.75,9.71,9.71,303900.0
2007-10-02 13:30:00,9.71,9.79,9.69,9.79,641100.0,9.71,9.79,9.69,9.79,641100.0
2007-10-02 14:00:00,9.78,9.83,9.75,9.82,438700.0,9.78,9.83,9.75,9.82,438700.0
2007-10-02 14:30:00,9.82,9.87,9.81,9.84,786600.0,9.82,9.87,9.81,9.84,786600.0
2007-10-02 15:00:00,9.84,9.85,9.73,9.8,798000.0,9.84,9.85,9.73,9.8,798000.0
2007-10-02 15:30:00,9.8,9.81,9.67,9.69,1126600.0,9.8,9.81,9.67,9.69,1126600.0
2007-10-03 09:30:00,9.62,9.77,9.59,9.72,223600.0,9.62,9.77,9.59,9.72,223600.0
2007-10-03 10:00:00,9.72,9.83,9.72,9.82,242800.0,9.72,9.83,9.72,9.82,242800.0
2007-10-03 10:30:00,9.83,9.9,9.83,9.87,314100.0,9.83,9.9,9.83,9.87,314100.0
2007-10-03 11:00:00,9.87,9.9,9.83,9.83,290100.0,9.87,9.9,9.83,9.83,290100.0
2007-10-03 11:30:00,9.83,9.89,9.81,9.88,149700.0,9.83,9.89,9.81,9.88,149700.0
2007-10-03 12:00:00,9.89,9.9,9.87,9.89,135800.0,9.89,9.9,9.87,9.89,135800.0
2007-10-03 12:30:00,9.89,9.9,9.82,9.83,133900.0,9.89,9.9,9.82,9.83,133900.0
2007-10-03 13:00:00,9.84,9.87,9.75,9.76,190300.0,9.84,9.87,9.75,9.76,190300.0
2007-10-03 13:30:00,9.75,9.8,9.75,9.78,129200.0,9.75,9.8,9.75,9.78,129200.0
2007-10-03 14:00:00,9.78,9.8,9.72,9.8,175000.0,9.78,9.8,9.72,9.8,175000.0
2007-10-03 14:30:00,9.8,9.8,9.69,9.76,298600.0,9.8,9.8,9.69,9.76,298600.0
2007-10-03 15:00:00,9.76,9.78,9.71,9.72,235200.0,9.76,9.78,9.71,9.72,235200.0
2007-10-03 15:30:00,9.72,9.76,9.67,9.74,1005800.0,9.72,9.76,9.67,9.74,1005800.0
2007-10-04 09:30:00,9.84,9.97,9.76,9.97,479800.0,9.84,9.97,9.76,9.97,479800.0
2007-10-04 10:00:00,9.97,9.98,9.89,9.9,438300.0,9.97,9.98,9.89,9.9,438300.0
2007-10-04 10:30:00,9.9,9.92,9.81,9.88,368500.0,9.9,9.92,9.81,9.88,368500.0
2007-10-04 11:00:00,9.88,9.88,9.82,9.83,117400.0,9.88,9.88,9.82,9.83,117400.0
2007-10-04 11:30:00,9.82,9.94,9.8,9.81,438300.0,9.82,9.94,9.8,9.81,438300.0
2007-10-04 12:00:00,9.81,9.83,9.09,9.32,3329100.0,9.81,9.83,9.09,9.32,3329100.0
2007-10-04 12:30:00,9.31,9.37,9.24,9.28,1067200.0,9.31,9.37,9.24,9.28,1067200.0
2007-10-04 13:00:00,9.28,9.31,9.23,9.26,587900.0,9.28,9.31,9.23,9.26,587900.0
2007-10-04 13:30:00,9.26,9.28,9.22,9.23,376000.0,9.26,9.28,9.22,9.23,376000.0
2007-10-04 14:00:00,9.23,9.28,9.22,9.24,587600.0,9.23,9.28,9.22,9.24,587600.0
2007-10-04 14:30:00,9.25,9.3,9.24,9.28,638400.0,9.25,9.3,9.24,9.28,638400.0
2007-10-04 15:00:00,9.28,9.29,9.22,9.24,1010500.0,9.28,9.29,9.22,9.24,1010500.0
2007-10-04 15:30:00,9.24,9.35,9.22,9.27,1787200.0,9.24,9.35,9.22,9.27,1787200.0
2007-10-05 09:30:00,9.35,9.44,9.23,9.4,1079600.0,9.35,9.44,9.23,9.4,1079600.0
2007-10-05 10:00:00,9.4,9.44,9.36,9.36,411100.0,9.4,9.44,9.36,9.36,411100.0
2007-10-05 10:30:00,9.36,9.43,9.35,9.37,550500.0,9.36,9.43,9.35,9.37,550500.0
2007-10-05 11:00:00,9.37,9.41,9.36,9.38,401800.0,9.37,9.41,9.36,9.38,401800.0
2007-10-05 11:30:00,9.38,9.4,9.37,9.38,283400.0,9.38,9.4,9.37,9.38,283400.0
2007-10-05 12:00:00,9.39,9.39,9.27,9.31,483200.0,9.39,9.39,9.27,9.31,483200.0
2007-10-05 12:30:00,9.31,9.31,9.26,9.3,336800.0,9.31,9.31,9.26,9.3,336800.0
2007-10-05 13:00:00,9.3,9.34,9.29,9.3,328400.0,9.3,9.34,9.29,9.3,328400.0
2007-10-05 13:30:00,9.3,9.35,9.28,9.29,227000.0,9.3,9.35,9.28,9.29,227000.0
2007-10-05 14:00:00,9.3,9.31,9.29,9.3,351000.0,9.3,9.31,9.29,9.3,351000.0
2007-10-05 14:30:00,9.31,9.38,9.3,9.36,425700.0,9.31,9.38,9.3,9.36,425700.0
2007-10-05 15:00:00,9.36,9.42,9.35,9.38,392300.0,9.36,9.42,9.35,9.38,392300.0
2007-10-05 15:30:00,9.39,9.39,9.3,9.35,782500.0,9.39,9.39,9.3,9.35,782500.0
2007-10-08 09:30:00,9.35,9.42,9.35,9.39,244900.0,9.35,9.42,9.35,9.39,244900.0
2007-10-08 10:00:00,9.4,9.49,9.39,9.48,196400.0,9.4,9.49,9.39,9.48,196400.0
2007-10-08 10:30:00,9.48,9.51,9.47,9.48,203400.0,9.48,9.51,9.47,9.48,203400.0
2007-10-08 11:00:00,9.48,9.48,9.38,9.45,275100.0,9.48,9.48,9.38,9.45,275100.0
2007-10-08 11:30:00,9.45,9.46,9.4,9.42,136800.0,9.45,9.46,9.4,9.42,136800.0
2007-10-08 12:00:00,9.43,9.43,9.42,9.43,41500.0,9.43,9.43,9.42,9.43,41500.0
2007-10-08 12:30:00,9.43,9.43,9.42,9.42,77000.0,9.43,9.43,9.42,9.42,77000.0
2007-10-08 13:00:00,9.42,9.43,9.39,9.42,169500.0,9.42,9.43,9.39,9.42,169500.0
2007-10-08 13:30:00,9.41,9.46,9.38,9.39,118700.0,9.41,9.46,9.38,9.39,118700.0
2007-10-08 14:00:00,9.39,9.43,9.39,9.39,105600.0,9.39,9.43,9.39,9.39,105600.0
2007-10-08 14:30:00,9.39,9.42,9.37,9.37,176000.0,9.39,9.42,9.37,9.37,176000.0
2007-10-08 15:00:00,9.38,9.39,9.35,9.35,86600.0,9.38,9.39,9.35,9.35,86600.0
2007-10-08 15:30:00,9.35,9.4,9.32,9.39,589200.0,9.35,9.4,9.32,9.39,589200.0
2007-10-09 09:30:00,9.23,9.38,9.22,9.36,596000.0,9.23,9.38,9.22,9.36,596000.0
2007-10-09 10:00:00,9.36,9.37,9.31,9.31,422800.0,9.36,9.37,9.31,9.31,422800.0
2007-10-09 10:30:00,9.31,9.38,9.3,9.35,268100.0,9.31,9.38,9.3,9.35,268100.0
2007-10-09 11:00:00,9.34,9.35,9.31,9.31,195800.0,9.34,9.35,9.31,9.31,195800.0
2007-10-09 11:30:00,9.31,9.34,9.3,9.33,216100.0,9.31,9.34,9.3,9.33,216100.0
2007-10-09 12:00:00,9.33,9.34,9.31,9.31,128600.0,9.33,9.34,9.31,9.31,128600.0
2007-10-09 12:30:00,9.31,9.33,9.27,9.31,294800.0,9.31,9.33,9.27,9.31,294800.0
2007-10-09 13:00:00,9.32,9.32,9.27,9.27,95100.0,9.32,9.32,9.27,9.27,95100.0
2007-10-09 13:30:00,9.27,9.28,9.25,9.26,197700.0,9.27,9.28,9.25,9.26,197700.0
2007-10-09 14:00:00,9.26,9.3,9.25,9.29,209200.0,9.26,9.3,9.25,9.29,209200.0
2007-10-09 14:30:00,9.29,9.32,9.26,9.26,215000.0,9.29,9.32,9.26,9.26,215000.0
2007-10-09 15:00:00,9.27,9.29,9.26,9.27,269900.0,9.27,9.29,9.26,9.27,269900.0
2007-10-09 15:30:00,9.26,9.27,9.22,9.24,833900.0,9.26,9.27,9.22,9.24,833900.0
2007-10-10 09:30:00,9.24,9.32,9.22,9.24,204500.0,9.24,9.32,9.22,9.24,204500.0
2007-10-10 10:00:00,9.24,9.26,9.23,9.26,154600.0,9.24,9.26,9.23,9.26,154600.0
2007-10-10 10:30:00,9.26,9.29,9.25,9.26,173000.0,9.26,9.29,9.25,9.26,173000.0
2007-10-10 11:00:00,9.26,9.32,9.25,9.31,254500.0,9.26,9.32,9.25,9.31,254500.0
2007-10-10 11:30:00,9.31,9.34,9.29,9.29,142700.0,9.31,9.34,9.29,9.29,142700.0
2007-10-10 12:00:00,9.3,9.31,9.28,9.3,95200.0,9.3,9.31,9.28,9.3,95200.0
2007-10-10 12:30:00,9.3,9.32,9.28,9.31,86600.0,9.3,9.32,9.28,9.31,86600.0
2007-10-10 13:00:00,9.3,9.31,9.26,9.28,94300.0,9.3,9.31,9.26,9.28,94300.0
2007-10-10 13:30:00,9.28,9.3,9.27,9.29,67100.0,9.28,9.3,9.27,9.29,67100.0
2007-10-10 14:00:00,9.29,9.3,9.28,9.29,74600.0,9.29,9.3,9.28,9.29,74600.0
2007-10-10 14:30:00,9.3,9.3,9.27,9.27,122300.0,9.3,9.3,9.27,9.27,122300.0
2007-10-10 15:00:00,9.28,9.32,9.26,9.27,389100.0,9.28,9.32,9.26,9.27,389100.0
2007-10-10 15:30:00,9.27,9.29,9.26,9.26,489500.0,9.27,9.29,9.26,9.26,489500.0
2007-10-11 09:30:00,9.36,9.36,9.25,9.26,251600.0,9.36,9.36,9.25,9.26,251600.0
2007-10-11 10:00:00,9.27,9.32,9.26,9.31,207100.0,9.27,9.32,9.26,9.31,207100.0
2007-10-11 10:30:00,9.31,9.34,9.29,9.3,177600.0,9.31,9.34,9.29,9.3,177600.0
2007-10-11 11:00:00,9.3,9.3,9.25,9.27,196800.0,9.3,9.3,9.25,9.27,196800.0
2007-10-11 11:30:00,9.27,9.29,9.26,9.28,169000.0,9.27,9.29,9.26,9.28,169000.0
2007-10-11 12:00:00,9.27,9.3,9.26,9.29,171500.0,9.27,9.3,9.26,9.29,171500.0
2007-10-11 12:30:00,9.3,9.3,9.26,9.28,190100.0,9.3,9.3,9.26,9.28,190100.0
2007-10-11 13:00:00,9.27,9.28,9.26,9.28,108700.0,9.27,9.28,9.26,9.28,108700.0
2007-10-11 13:30:00,9.27,9.28,9.25,9.25,119200.0,9.27,9.28,9.25,9.25,119200.0
2007-10-11 14:00:00,9.25,9.27,9.16,9.18,431600.0,9.25,9.27,9.16,9.18,431600.0
2007-10-11 14:30:00,9.18,9.28,9.16,9.26,322900.0,9.18,9.28,9.16,9.26,322900.0
2007-10-11 15:00:00,9.25,9.27,9.22,9.26,383700.0,9.25,9.27,9.22,9.26,383700.0
2007-10-11 15:30:00,9.26,9.28,9.2,9.27,596500.0,9.26,9.28,9.2,9.27,596500.0
2007-10-12 09:30:00,9.12,9.2,9.1,9.19,375200.0,9.12,9.2,9.1,9.19,375200.0
2007-10-12 10:00:00,9.19,9.21,9.16,9.2,265400.0,9.19,9.21,9.16,9.2,265400.0
2007-10-12 10:30:00,9.2,9.21,9.17,9.18,165800.0,9.2,9.21,9.17,9.18,165800.0
2007-10-12 11:00:00,9.18,9.24,9.16,9.23,475100.0,9.18,9.24,9.16,9.23,475100.0
2007-10-12 11:30:00,9.24,9.25,9.16,9.16,322800.0,9.24,9.25,9.16,9.16,322800.0
2007-10-12 12:00:00,9.16,9.19,9.14,9.15,287000.0,9.16,9.19,9.14,9.15,287000.0
2007-10-12 12:30:00,9.16,9.19,9.14,9.17,138800.0,9.16,9.19,9.14,9.17,138800.0
2007-10-12 13:00:00,9.17,9.2,9.14,9.18,185500.0,9.17,9.2,9.14,9.18,185500.0
2007-10-12 13:30:00,9.18,9.19,9.15,9.17,163800.0,9.18,9.19,9.15,9.17,163800.0
2007-10-12 14:00:00,9.16,9.24,9.16,9.24,231600.0,9.16,9.24,9.16,9.24,231600.0
2007-10-12 14:30:00,9.24,9.24,9.2,9.22,165100.0,9.24,9.24,9.2,9.22,165100.0
2007-10-12 15:00:00,9.22,9.23,9.18,9.2,247800.0,9.22,9.23,9.18,9.2,247800.0
2007-10-12 15:30:00,9.2,9.2,9.16,9.19,567700.0,9.2,9.2,9.16,9.19,567700.0
2007-10-15 09:30:00,9.11,9.18,9.11,9.15,283900.0,9.11,9.18,9.11,9.15,283900.0
2007-10-15 10:00:00,9.15,9.18,9.15,9.17,294200.0,9.15,9.18,9.15,9.17,294200.0
2007-10-15 10:30:00,9.17,9.18,9.15,9.15,269900.0,9.17,9.18,9.15,9.15,269900.0
2007-10-15 11:00:00,9.15,9.16,9.15,9.15,180600.0,9.15,9.16,9.15,9.15,180600.0
2007-10-15 11:30:00,9.16,9.18,9.15,9.17,102600.0,9.16,9.18,9.15,9.17,102600.0
2007-10-15 12:00:00,9.18,9.18,9.16,9.16,132800.0,9.18,9.18,9.16,9.16,132800.0
2007-10-15 12:30:00,9.17,9.18,9.16,9.16,91100.0,9.17,9.18,9.16,9.16,91100.0
2007-10-15 13:00:00,9.16,9.17,9.15,9.17,118900.0,9.16,9.17,9.15,9.17,118900.0
2007-10-15 13:30:00,9.17,9.17,9.16,9.16,49200.0,9.17,9.17,9.16,9.16,49200.0
2007-10-15 14:00:00,9.16,9.17,9.15,9.15,131000.0,9.16,9.17,9.15,9.15,131000.0
2007-10-15 14:30:00,9.15,9.16,9.15,9.15,127500.0,9.15,9.16,9.15,9.15,127500.0
2007-10-15 15:00:00,9.15,9.15,9.11,9.14,465400.0,9.15,9.15,9.11,9.14,465400.0
2007-10-15 15:30:00,9.15,9.2,9.14,9.17,688500.0,9.15,9.2,9.14,9.17,688500.0
2007-10-16 09:30:00,9.06,9.11,9.03,9.08,356500.0,9.06,9.11,9.03,9.08,356500.0
2007-10-16 10:00:00,9.08,9.12,9.08,9.08,161600.0,9.08,9.12,9.08,9.08,161600.0
2007-10-16 10:30:00,9.08,9.22,9.08,9.21,271500.0,9.08,9.22,9.08,9.21,271500.0
2007-10-16 11:00:00,9.21,9.23,9.16,9.21,241300.0,9.21,9.23,9.16,9.21,241300.0
2007-10-16 11:30:00,9.21,9.23,9.17,9.21,130900.0,9.21,9.23,9.17,9.21,130900.0
2007-10-16 12:00:00,9.21,9.22,9.18,9.2,176700.0,9.21,9.22,9.18,9.2,176700.0
2007-10-16 12:30:00,9.21,9.25,9.2,9.22,124600.0,9.21,9.25,9.2,9.22,124600.0
2007-10-16 13:00:00,9.22,9.25,9.19,9.22,103000.0,9.22,9.25,9.19,9.22,103000.0
2007-10-16 13:30:00,9.22,9.25,9.2,9.23,117500.0,9.22,9.25,9.2,9.23,117500.0
2007-10-16 14:00:00,9.22,9.23,9.18,9.18,138000.0,9.22,9.23,9.18,9.18,138000.0
2007-10-16 14:30:00,9.19,9.2,9.16,9.18,128800.0,9.19,9.2,9.16,9.18,128800.0
2007-10-16 15:00:00,9.18,9.22,9.15,9.2,242700.0,9.18,9.22,9.15,9.2,242700.0
2007-10-16 15:30:00,9.2,9.21,9.12,9.14,684800.0,9.2,9.21,9.12,9.14,684800.0
2007-10-17 09:30:00,9.23,9.24,9.15,9.2,103000.0,9.23,9.24,9.15,9.2,103000.0
2007-10-17 10:00:00,9.2,9.2,9.17,9.18,115200.0,9.2,9.2,9.17,9.18,115200.0
2007-10-17 10:30:00,9.18,9.22,9.17,9.21,245000.0,9.18,9.22,9.17,9.21,245000.0
2007-10-17 11:00:00,9.2,9.21,9.16,9.19,251000.0,9.2,9.21,9.16,9.19,251000.0
2007-10-17 11:30:00,9.18,9.25,9.18,9.24,106500.0,9.18,9.25,9.18,9.24,106500.0
2007-10-17 12:00:00,9.23,9.23,9.18,9.18,245400.0,9.23,9.23,9.18,9.18,245400.0
2007-10-17 12:30:00,9.19,9.21,9.16,9.16,162400.0,9.19,9.21,9.16,9.16,162400.0
2007-10-17 13:00:00,9.16,9.19,9.14,9.17,281600.0,9.16,9.19,9.14,9.17,281600.0
2007-10-17 13:30:00,9.16,9.2,9.13,9.15,219600.0,9.16,9.2,9.13,9.15,219600.0
2007-10-17 14:00:00,9.15,9.18,9.14,9.17,152400.0,9.15,9.18,9.14,9.17,152400.0
2007-10-17 14:30:00,9.18,9.2,9.13,9.16,178100.0,9.18,9.2,9.13,9.16,178100.0
2007-10-17 15:00:00,9.16,9.22,9.16,9.2,366200.0,9.16,9.22,9.16,9.2,366200.0
2007-10-17 15:30:00,9.19,9.27,9.18,9.27,590800.0,9.19,9.27,9.18,9.27,590800.0
2007-10-18 09:30:00,9.22,9.3,9.2,9.23,240400.0,9.22,9.3,9.2,9.23,240400.0
2007-10-18 10:00:00,9.23,9.28,9.2,9.28,330400.0,9.23,9.28,9.2,9.28,330400.0
2007-10-18 10:30:00,9.28,9.35,9.23,9.27,335700.0,9.28,9.35,9.23,9.27,335700.0
2007-10-18 11:00:00,9.26,9.31,9.24,9.25,415800.0,9.26,9.31,9.24,9.25,415800.0
2007-10-18 11:30:00,9.26,9.3,9.26,9.27,237600.0,9.26,9.3,9.26,9.27,237600.0
2007-10-18 12:00:00,9.27,9.28,9.25,9.26,152300.0,9.27,9.28,9.25,9.26,152300.0
2007-10-18 12:30:00,9.26,9.27,9.25,9.27,118400.0,9.26,9.27,9.25,9.27,118400.0
2007-10-18 13:00:00,9.26,9.27,9.25,9.26,120700.0,9.26,9.27,9.25,9.26,120700.0
2007-10-18 13:30:00,9.25,9.26,9.22,9.23,192600.0,9.25,9.26,9.22,9.23,192600.0
2007-10-18 14:00:00,9.23,9.26,9.21,9.22,117900.0,9.23,9.26,9.21,9.22,117900.0
2007-10-18 14:30:00,9.22,9.23,9.19,9.19,82700.0,9.22,9.23,9.19,9.19,82700.0
2007-10-18 15:00:00,9.18,9.22,9.17,9.19,178400.0,9.18,9.22,9.17,9.19,178400.0
2007-10-18 15:30:00,9.19,9.19,9.17,9.19,316500.0,9.19,9.19,9.17,9.19,316500.0
2007-10-19 09:30:00,9.23,9.28,9.11,9.11,331100.0,9.23,9.28,9.11,9.11,331100.0
2007-10-19 10:00:00,9.12,9.15,9.11,9.14,241100.0,9.12,9.15,9.11,9.14,241100.0
2007-10-19 10:30:00,9.15,9.15,9.1,9.11,219900.0,9.15,9.15,9.1,9.11,219900.0
2007-10-19 11:00:00,9.1,9.12,9.1,9.1,153800.0,9.1,9.12,9.1,9.1,153800.0
2007-10-19 11:30:00,9.1,9.18,9.08,9.16,453500.0,9.1,9.18,9.08,9.16,453500.0
2007-10-19 12:00:00,9.17,9.17,9.07,9.1,167600.0,9.17,9.17,9.07,9.1,167600.0
2007-10-19 12:30:00,9.1,9.12,9.08,9.09,97300.0,9.1,9.12,9.08,9.09,97300.0
2007-10-19 13:00:00,9.09,9.09,9.06,9.09,106600.0,9.09,9.09,9.06,9.09,106600.0
2007-10-19 13:30:00,9.09,9.11,9.08,9.08,158900.0,9.09,9.11,9.08,9.08,158900.0
2007-10-19 14:00:00,9.08,9.1,9.06,9.08,215500.0,9.08,9.1,9.06,9.08,215500.0
2007-10-19 14:30:00,9.08,9.09,9.03,9.03,181000.0,9.08,9.09,9.03,9.03,181000.0
2007-10-19 15:00:00,9.03,9.04,9.0,9.0,395700.0,9.03,9.04,9.0,9.0,395700.0
2007-10-19 15:30:00,9.0,9.16,8.99,9.06,1052900.0,9.0,9.16,8.99,9.06,1052900.0
2007-10-22 09:30:00,9.05,9.24,8.97,9.2,596300.0,9.05,9.24,8.97,9.2,596300.0
2007-10-22 10:00:00,9.2,9.24,9.18,9.21,379200.0,9.2,9.24,9.18,9.21,379200.0
2007-10-22 10:30:00,9.2,9.21,9.18,9.19,235600.0,9.2,9.21,9.18,9.19,235600.0
2007-10-22 11:00:00,9.18,9.19,9.14,9.17,223700.0,9.18,9.19,9.14,9.17,223700.0
2007-10-22 11:30:00,9.17,9.25,9.11,9.25,565400.0,9.17,9.25,9.11,9.25,565400.0
2007-10-22 12:00:00,9.25,9.25,9.19,9.23,395800.0,9.25,9.25,9.19,9.23,395800.0
2007-10-22 12:30:00,9.23,9.24,9.18,9.23,354600.0,9.23,9.24,9.18,9.23,354600.0
2007-10-22 13:00:00,9.23,9.32,9.22,9.3,458700.0,9.23,9.32,9.22,9.3,458700.0
2007-10-22 13:30:00,9.3,9.32,9.25,9.26,230000.0,9.3,9.32,9.25,9.26,230000.0
2007-10-22 14:00:00,9.26,9.29,9.22,9.22,124700.0,9.26,9.29,9.22,9.22,124700.0
2007-10-22 14:30:00,9.22,9.27,9.2,9.22,148900.0,9.22,9.27,9.2,9.22,148900.0
2007-10-22 15:00:00,9.22,9.25,9.19,9.25,211200.0,9.22,9.25,9.19,9.25,211200.0
2007-10-22 15:30:00,9.24,9.24,9.06,9.08,1047900.0,9.24,9.24,9.06,9.08,1047900.0
2007-10-23 09:30:00,9.48,9.65,9.44,9.59,2002300.0,9.48,9.65,9.44,9.59,2002300.0
2007-10-23 10:00:00,9.59,9.65,9.45,9.49,1588800.0,9.59,9.65,9.45,9.49,1588800.0
2007-10-23 10:30:00,9.49,9.5,9.32,9.39,1167300.0,9.49,9.5,9.32,9.39,1167300.0
2007-10-23 11:00:00,9.39,9.44,9.33,9.43,594700.0,9.39,9.44,9.33,9.43,594700.0
2007-10-23 11:30:00,9.43,9.54,9.39,9.48,880500.0,9.43,9.54,9.39,9.48,880500.0
2007-10-23 12:00:00,9.49,9.56,9.48,9.52,700600.0,9.49,9.56,9.48,9.52,700600.0
2007-10-23 12:30:00,9.53,9.64,9.49,9.55,919600.0,9.53,9.64,9.49,9.55,919600.0
2007-10-23 13:00:00,9.55,9.62,9.53,9.6,497500.0,9.55,9.62,9.53,9.6,497500.0
2007-10-23 13:30:00,9.6,9.69,9.6,9.68,837800.0,9.6,9.69,9.6,9.68,837800.0
2007-10-23 14:00:00,9.69,9.75,9.65,9.74,938900.0,9.69,9.75,9.65,9.74,938900.0
2007-10-23 14:30:00,9.74,9.77,9.7,9.73,619800.0,9.74,9.77,9.7,9.73,619800.0
2007-10-23 15:00:00,9.74,9.77,9.72,9.77,712000.0,9.74,9.77,9.72,9.77,712000.0
2007-10-23 15:30:00,9.77,9.77,9.4,9.43,2841700.0,9.77,9.77,9.4,9.43,2841700.0
2007-10-24 09:30:00,9.45,9.65,9.35,9.64,871300.0,9.45,9.65,9.35,9.64,871300.0
2007-10-24 10:00:00,9.63,9.64,9.51,9.59,601300.0,9.63,9.64,9.51,9.59,601300.0
2007-10-24 10:30:00,9.6,9.6,9.31,9.35,1082700.0,9.6,9.6,9.31,9.35,1082700.0
2007-10-24 11:00:00,9.34,9.4,9.33,9.35,293900.0,9.34,9.4,9.33,9.35,293900.0
2007-10-24 11:30:00,9.35,9.36,9.28,9.34,471200.0,9.35,9.36,9.28,9.34,471200.0
2007-10-24 12:00:00,9.35,9.37,9.34,9.35,140200.0,9.35,9.37,9.34,9.35,140200.0
2007-10-24 12:30:00,9.35,9.4,9.35,9.4,180700.0,9.35,9.4,9.35,9.4,180700.0
2007-10-24 13:00:00,9.4,9.45,9.35,9.39,328100.0,9.4,9.45,9.35,9.39,328100.0
2007-10-24 13:30:00,9.4,9.42,9.36,9.37,179800.0,9.4,9.42,9.36,9.37,179800.0
2007-10-24 14:00:00,9.37,9.44,9.35,9.43,275400.0,9.37,9.44,9.35,9.43,275400.0
2007-10-24 14:30:00,9.43,9.51,9.4,9.51,461400.0,9.43,9.51,9.4,9.51,461400.0
2007-10-24 15:00:00,9.51,9.54,9.46,9.52,539400.0,9.51,9.54,9.46,9.52,539400.0
2007-10-24 15:30:00,9.52,9.52,9.45,9.48,915000.0,9.52,9.52,9.45,9.48,915000.0
2007-10-25 09:30:00,9.54,9.55,9.45,9.48,439100.0,9.54,9.55,9.45,9.48,439100.0
2007-10-25 10:00:00,9.49,9.53,9.48,9.5,440700.0,9.49,9.53,9.48,9.5,440700.0
2007-10-25 10:30:00,9.5,9.5,9.45,9.49,184900.0,9.5,9.5,9.45,9.49,184900.0
2007-10-25 11:00:00,9.49,9.5,9.46,9.47,135000.0,9.49,9.5,9.46,9.47,135000.0
2007-10-25 11:30:00,9.47,9.48,9.33,9.33,236600.0,9.47,9.48,9.33,9.33,236600.0
2007-10-25 12:00:00,9.34,9.38,9.29,9.32,331000.0,9.34,9.38,9.29,9.32,331000.0
2007-10-25 12:30:00,9.32,9.32,9.28,9.29,173000.0,9.32,9.32,9.28,9.29,173000.0
2007-10-25 13:00:00,9.29,9.29,9.16,9.19,357700.0,9.29,9.29,9.16,9.19,357700.0
2007-10-25 13:30:00,9.2,9.25,9.19,9.19,230700.0,9.2,9.25,9.19,9.19,230700.0
2007-10-25 14:00:00,9.2,9.23,9.16,9.18,332400.0,9.2,9.23,9.16,9.18,332400.0
2007-10-25 14:30:00,9.18,9.19,9.13,9.19,432900.0,9.18,9.19,9.13,9.19,432900.0
2007-10-25 15:00:00,9.19,9.2,9.13,9.15,700600.0,9.19,9.2,9.13,9.15,700600.0
2007-10-25 15:30:00,9.15,9.27,9.15,9.27,1358000.0,9.15,9.27,9.15,9.27,1358000.0
2007-10-26 09:30:00,9.28,9.36,9.08,9.15,484700.0,9.28,9.36,9.08,9.15,484700.0
2007-10-26 10:00:00,9.13,9.22,9.13,9.19,385300.0,9.13,9.22,9.13,9.19,385300.0
2007-10-26 10:30:00,9.19,9.2,9.16,9.17,213700.0,9.19,9.2,9.16,9.17,213700.0
2007-10-26 11:00:00,9.17,9.2,9.12,9.13,338100.0,9.17,9.2,9.12,9.13,338100.0
2007-10-26 11:30:00,9.13,9.14,9.1,9.1,246100.0,9.13,9.14,9.1,9.1,246100.0
2007-10-26 12:00:00,9.11,9.11,9.08,9.09,236600.0,9.11,9.11,9.08,9.09,236600.0
2007-10-26 12:30:00,9.1,9.16,9.09,9.14,231000.0,9.1,9.16,9.09,9.14,231000.0
2007-10-26 13:00:00,9.13,9.19,9.11,9.17,248300.0,9.13,9.19,9.11,9.17,248300.0
2007-10-26 13:30:00,9.17,9.2,9.15,9.2,273400.0,9.17,9.2,9.15,9.2,273400.0
2007-10-26 14:00:00,9.2,9.22,9.14,9.14,361300.0,9.2,9.22,9.14,9.14,361300.0
2007-10-26 14:30:00,9.15,9.2,9.15,9.19,229800.0,9.15,9.2,9.15,9.19,229800.0
2007-10-26 15:00:00,9.18,9.19,9.14,9.15,292100.0,9.18,9.19,9.14,9.15,292100.0
2007-10-26 15:30:00,9.16,9.19,9.14,9.18,683700.0,9.16,9.19,9.14,9.18,683700.0
2007-10-29 09:30:00,9.2,9.26,9.2,9.25,288400.0,9.2,9.26,9.2,9.25,288400.0
2007-10-29 10:00:00,9.25,9.25,9.18,9.2,227100.0,9.25,9.25,9.18,9.2,227100.0
2007-10-29 10:30:00,9.21,9.22,9.15,9.15,203100.0,9.21,9.22,9.15,9.15,203100.0
2007-10-29 11:00:00,9.15,9.2,9.13,9.2,326000.0,9.15,9.2,9.13,9.2,326000.0
2007-10-29 11:30:00,9.2,9.2,9.15,9.15,120300.0,9.2,9.2,9.15,9.15,120300.0
2007-10-29 12:00:00,9.15,9.17,9.12,9.13,214400.0,9.15,9.17,9.12,9.13,214400.0
2007-10-29 12:30:00,9.13,9.14,9.1,9.1,141900.0,9.13,9.14,9.1,9.1,141900.0
2007-10-29 13:00:00,9.1,9.11,9.09,9.1,192800.0,9.1,9.11,9.09,9.1,192800.0
2007-10-29 13:30:00,9.11,9.13,9.1,9.12,151900.0,9.11,9.13,9.1,9.12,151900.0
2007-10-29 14:00:00,9.12,9.15,9.05,9.07,295000.0,9.12,9.15,9.05,9.07,295000.0
2007-10-29 14:30:00,9.06,9.12,9.05,9.1,203900.0,9.06,9.12,9.05,9.1,203900.0
2007-10-29 15:00:00,9.1,9.13,9.09,9.13,121900.0,9.1,9.13,9.09,9.13,121900.0
2007-10-29 15:30:00,9.13,9.16,9.1,9.16,506700.0,9.13,9.16,9.1,9.16,506700.0
2007-10-30 09:30:00,9.17,9.25,9.17,9.22,489100.0,9.17,9.25,9.17,9.22,489100.0
2007-10-30 10:00:00,9.21,9.31,9.17,9.3,358900.0,9.21,9.31,9.17,9.3,358900.0
2007-10-30 10:30:00,9.31,9.33,9.26,9.32,401400.0,9.31,9.33,9.26,9.32,401400.0
2007-10-30 11:00:00,9.32,9.34,9.27,9.31,269600.0,9.32,9.34,9.27,9.31,269600.0
2007-10-30 11:30:00,9.31,9.34,9.28,9.3,243800.0,9.31,9.34,9.28,9.3,243800.0
2007-10-30 12:00:00,9.31,9.38,9.31,9.35,437100.0,9.31,9.38,9.31,9.35,437100.0
2007-10-30 12:30:00,9.34,9.38,9.33,9.33,272800.0,9.34,9.38,9.33,9.33,272800.0
2007-10-30 13:00:00,9.32,9.35,9.29,9.35,244600.0,9.32,9.35,9.29,9.35,244600.0
2007-10-30 13:30:00,9.35,9.35,9.31,9.33,152500.0,9.35,9.35,9.31,9.33,152500.0
2007-10-30 14:00:00,9.33,9.37,9.31,9.35,453200.0,9.33,9.37,9.31,9.35,453200.0
2007-10-30 14:30:00,9.35,9.36,9.32,9.34,275900.0,9.35,9.36,9.32,9.34,275900.0
2007-10-30 15:00:00,9.33,9.35,9.28,9.3,435600.0,9.33,9.35,9.28,9.3,435600.0
2007-10-30 15:30:00,9.3,9.32,9.23,9.26,784000.0,9.3,9.32,9.23,9.26,784000.0
2007-10-31 09:30:00,9.29,9.31,9.15,9.17,2663800.0,9.29,9.31,9.15,9.17,2663800.0
2007-10-31 10:00:00,9.17,9.21,9.16,9.18,370800.0,9.17,9.21,9.16,9.18,370800.0
2007-10-31 10:30:00,9.17,9.17,9.08,9.14,629800.0,9.17,9.17,9.08,9.14,629800.0
2007-10-31 11:00:00,9.14,9.17,9.14,9.15,153600.0,9.14,9.17,9.14,9.15,153600.0
2007-10-31 11:30:00,9.15,9.17,9.15,9.16,198200.0,9.15,9.17,9.15,9.16,198200.0
2007-10-31 12:00:00,9.16,9.17,9.14,9.17,208900.0,9.16,9.17,9.14,9.17,208900.0
2007-10-31 12:30:00,9.17,9.17,9.12,9.12,99100.0,9.17,9.17,9.12,9.12,99100.0
2007-10-31 13:00:00,9.13,9.15,9.13,9.14,76100.0,9.13,9.15,9.13,9.14,76100.0
2007-10-31 13:30:00,9.13,9.15,9.11,9.15,314600.0,9.13,9.15,9.11,9.15,314600.0
2007-10-31 14:00:00,9.15,9.16,9.1,9.11,366600.0,9.15,9.16,9.1,9.11,366600.0
2007-10-31 14:30:00,9.11,9.16,9.1,9.16,463200.0,9.11,9.16,9.1,9.16,463200.0
2007-10-31 15:00:00,9.16,9.16,9.1,9.11,468900.0,9.16,9.16,9.1,9.11,468900.0
2007-10-31 15:30:00,9.1,9.13,9.1,9.13,740000.0,9.1,9.13,9.1,9.13,740000.0
2007-11-01 09:30:00,9.09,9.11,9.01,9.08,649300.0,9.09,9.11,9.01,9.08,649300.0
2007-11-01 10:00:00,9.08,9.1,9.04,9.06,314100.0,9.08,9.1,9.04,9.06,314100.0
2007-11-01 10:30:00,9.05,9.09,9.05,9.08,170500.0,9.05,9.09,9.05,9.08,170500.0
2007-11-01 11:00:00,9.08,9.08,9.03,9.04,211000.0,9.08,9.08,9.03,9.04,211000.0
2007-11-01 11:30:00,9.04,9.05,9.02,9.03,232200.0,9.04,9.05,9.02,9.03,232200.0
2007-11-01 12:00:00,9.03,9.03,9.01,9.01,152100.0,9.03,9.03,9.01,9.01,152100.0
2007-11-01 12:30:00,9.01,9.02,8.97,9.0,380500.0,9.01,9.02,8.97,9.0,380500.0
2007-11-01 13:00:00,8.99,9.02,8.99,9.0,103000.0,8.99,9.02,8.99,9.0,103000.0
2007-11-01 13:30:00,9.01,9.04,8.99,9.02,236800.0,9.01,9.04,8.99,9.02,236800.0
2007-11-01 14:00:00,9.02,9.04,8.91,8.94,454900.0,9.02,9.04,8.91,8.94,454900.0
2007-11-01 14:30:00,8.94,8.98,8.93,8.95,224500.0,8.94,8.98,8.93,8.95,224500.0
2007-11-01 15:00:00,8.95,8.96,8.9,8.94,532000.0,8.95,8.96,8.9,8.94,532000.0
2007-11-01 15:30:00,8.93,8.95,8.88,8.88,895800.0,8.93,8.95,8.88,8.88,895800.0
2007-11-02 09:30:00,9.03,9.03,8.79,8.82,548700.0,9.03,9.03,8.79,8.82,548700.0
2007-11-02 10:00:00,8.81,8.86,8.67,8.73,642200.0,8.81,8.86,8.67,8.73,642200.0
2007-11-02 10:30:00,8.73,8.83,8.69,8.8,551600.0,8.73,8.83,8.69,8.8,551600.0
2007-11-02 11:00:00,8.8,8.82,8.74,8.74,173000.0,8.8,8.82,8.74,8.74,173000.0
2007-11-02 11:30:00,8.74,8.79,8.72,8.73,233200.0,8.74,8.79,8.72,8.73,233200.0
2007-11-02 12:00:00,8.74,8.78,8.72,8.75,182600.0,8.74,8.78,8.72,8.75,182600.0
2007-11-02 12:30:00,8.75,8.79,8.73,8.77,154300.0,8.75,8.79,8.73,8.77,154300.0
2007-11-02 13:00:00,8.77,8.79,8.72,8.74,205000.0,8.77,8.79,8.72,8.74,205000.0
2007-11-02 13:30:00,8.74,8.75,8.71,8.72,177900.0,8.74,8.75,8.71,8.72,177900.0
2007-11-02 14:00:00,8.72,8.74,8.7,8.72,185100.0,8.72,8.74,8.7,8.72,185100.0
2007-11-02 14:30:00,8.72,8.72,8.67,8.67,249900.0,8.72,8.72,8.67,8.67,249900.0
2007-11-02 15:00:00,8.67,8.7,8.65,8.67,434800.0,8.67,8.7,8.65,8.67,434800.0
2007-11-02 15:30:00,8.67,8.76,8.67,8.74,708800.0,8.67,8.76,8.67,8.74,708800.0
2007-11-05 09:30:00,8.66,8.74,8.6,8.74,254800.0,8.66,8.74,8.6,8.74,254800.0
2007-11-05 10:00:00,8.74,8.81,8.69,8.76,278800.0,8.74,8.81,8.69,8.76,278800.0
2007-11-05 10:30:00,8.76,8.83,8.75,8.78,122200.0,8.76,8.83,8.75,8.78,122200.0
2007-11-05 11:00:00,8.78,8.78,8.72,8.72,148500.0,8.78,8.78,8.72,8.72,148500.0
2007-11-05 11:30:00,8.72,8.73,8.66,8.67,258600.0,8.72,8.73,8.66,8.67,258600.0
2007-11-05 12:00:00,8.66,8.7,8.62,8.63,363900.0,8.66,8.7,8.62,8.63,363900.0
2007-11-05 12:30:00,8.64,8.68,8.62,8.63,220400.0,8.64,8.68,8.62,8.63,220400.0
2007-11-05 13:00:00,8.63,8.64,8.57,8.64,347700.0,8.63,8.64,8.57,8.64,347700.0
2007-11-05 13:30:00,8.63,8.64,8.48,8.48,1136300.0,8.63,8.64,8.48,8.48,1136300.0
2007-11-05 14:00:00,8.48,8.59,8.48,8.54,464100.0,8.48,8.59,8.48,8.54,464100.0
2007-11-05 14:30:00,8.54,8.56,8.5,8.54,287000.0,8.54,8.56,8.5,8.54,287000.0
2007-11-05 15:00:00,8.53,8.64,8.52,8.57,926000.0,8.53,8.64,8.52,8.57,926000.0
2007-11-05 15:30:00,8.58,8.59,8.53,8.54,979800.0,8.58,8.59,8.53,8.54,979800.0
2007-11-06 09:30:00,8.5,8.66,8.38,8.45,515500.0,8.5,8.66,8.38,8.45,515500.0
2007-11-06 10:00:00,8.45,8.46,8.34,8.35,272900.0,8.45,8.46,8.34,8.35,272900.0
2007-11-06 10:30:00,8.35,8.4,8.29,8.33,455500.0,8.35,8.4,8.29,8.33,455500.0
2007-11-06 11:00:00,8.32,8.37,8.32,8.34,185000.0,8.32,8.37,8.32,8.34,185000.0
2007-11-06 11:30:00,8.33,8.36,8.3,8.32,280800.0,8.33,8.36,8.3,8.32,280800.0
2007-11-06 12:00:00,8.31,8.35,8.3,8.33,310800.0,8.31,8.35,8.3,8.33,310800.0
2007-11-06 12:30:00,8.34,8.37,8.32,8.36,244800.0,8.34,8.37,8.32,8.36,244800.0
2007-11-06 13:00:00,8.36,8.37,8.28,8.3,603200.0,8.36,8.37,8.28,8.3,603200.0
2007-11-06 13:30:00,8.29,8.34,8.29,8.33,542300.0,8.29,8.34,8.29,8.33,542300.0
2007-11-06 14:00:00,8.32,8.33,8.29,8.32,595300.0,8.32,8.33,8.29,8.32,595300.0
2007-11-06 14:30:00,8.32,8.33,8.3,8.31,282100.0,8.32,8.33,8.3,8.31,282100.0
2007-11-06 15:00:00,8.31,8.33,8.31,8.32,349700.0,8.31,8.33,8.31,8.32,349700.0
2007-11-06 15:30:00,8.32,8.37,8.31,8.36,986500.0,8.32,8.37,8.31,8.36,986500.0
2007-11-07 09:30:00,8.23,8.23,8.05,8.09,554500.0,8.23,8.23,8.05,8.09,554500.0
2007-11-07 10:00:00,8.09,8.25,8.08,8.21,423000.0,8.09,8.25,8.08,8.21,423000.0
2007-11-07 10:30:00,8.22,8.29,8.15,8.21,456200.0,8.22,8.29,8.15,8.21,456200.0
2007-11-07 11:00:00,8.21,8.22,8.18,8.19,275900.0,8.21,8.22,8.18,8.19,275900.0
2007-11-07 11:30:00,8.19,8.22,8.16,8.18,139500.0,8.19,8.22,8.16,8.18,139500.0
2007-11-07 12:00:00,8.17,8.22,8.12,8.14,275700.0,8.17,8.22,8.12,8.14,275700.0
2007-11-07 12:30:00,8.13,8.29,8.13,8.2,564800.0,8.13,8.29,8.13,8.2,564800.0
2007-11-07 13:00:00,8.2,8.2,8.08,8.12,349300.0,8.2,8.2,8.08,8.12,349300.0
2007-11-07 13:30:00,8.13,8.17,8.11,8.14,277800.0,8.13,8.17,8.11,8.14,277800.0
2007-11-07 14:00:00,8.14,8.14,8.09,8.13,293900.0,8.14,8.14,8.09,8.13,293900.0
2007-11-07 14:30:00,8.12,8.15,8.09,8.09,275300.0,8.12,8.15,8.09,8.09,275300.0
2007-11-07 15:00:00,8.09,8.15,8.08,8.08,747000.0,8.09,8.15,8.08,8.08,747000.0
2007-11-07 15:30:00,8.09,8.16,8.08,8.08,1097500.0,8.09,8.16,8.08,8.08,1097500.0
2007-11-08 09:30:00,8.16,8.18,7.82,7.87,560800.0,8.16,8.18,7.82,7.87,560800.0
2007-11-08 10:00:00,7.87,8.03,7.86,8.02,495000.0,7.87,8.03,7.86,8.02,495000.0
2007-11-08 10:30:00,8.03,8.03,7.85,7.87,398100.0,8.03,8.03,7.85,7.87,398100.0
2007-11-08 11:00:00,7.88,7.89,7.86,7.86,381600.0,7.88,7.89,7.86,7.86,381600.0
2007-11-08 11:30:00,7.86,7.87,7.66,7.71,709100.0,7.86,7.87,7.66,7.71,709100.0
2007-11-08 12:00:00,7.71,7.71,7.65,7.67,405600.0,7.71,7.71,7.65,7.67,405600.0
2007-11-08 12:30:00,7.66,7.67,7.55,7.59,614400.0,7.66,7.67,7.55,7.59,614400.0
2007-11-08 13:00:00,7.59,7.63,7.51,7.6,690900.0,7.59,7.63,7.51,7.6,690900.0
2007-11-08 13:30:00,7.6,7.64,7.53,7.59,503600.0,7.6,7.64,7.53,7.59,503600.0
2007-11-08 14:00:00,7.59,7.61,7.57,7.61,395600.0,7.59,7.61,7.57,7.61,395600.0
2007-11-08 14:30:00,7.61,7.62,7.57,7.6,462200.0,7.61,7.62,7.57,7.6,462200.0
2007-11-08 15:00:00,7.6,7.73,7.6,7.71,684800.0,7.6,7.73,7.6,7.71,684800.0
2007-11-08 15:30:00,7.7,7.73,7.68,7.72,1012000.0,7.7,7.73,7.68,7.72,1012000.0
2007-11-09 09:30:00,7.47,7.47,7.0,7.05,3242400.0,7.47,7.47,7.0,7.05,3242400.0
2007-11-09 10:00:00,7.06,7.17,6.94,7.01,2508400.0,7.06,7.17,6.94,7.01,2508400.0
2007-11-09 10:30:00,7.02,7.04,6.95,6.96,1960000.0,7.02,7.04,6.95,6.96,1960000.0
2007-11-09 11:00:00,6.95,6.97,6.68,6.84,2072300.0,6.95,6.97,6.68,6.84,2072300.0
2007-11-09 11:30:00,6.85,6.92,6.78,6.9,1258100.0,6.85,6.92,6.78,6.9,1258100.0
2007-11-09 12:00:00,6.9,6.98,6.82,6.92,1013800.0,6.9,6.98,6.82,6.92,1013800.0
2007-11-09 12:30:00,6.91,6.99,6.87,6.96,976900.0,6.91,6.99,6.87,6.96,976900.0
2007-11-09 13:00:00,6.96,7.0,6.87,6.96,604600.0,6.96,7.0,6.87,6.96,604600.0
2007-11-09 13:30:00,6.96,7.0,6.95,6.97,632000.0,6.96,7.0,6.95,6.97,632000.0
2007-11-09 14:00:00,6.97,7.1,6.95,7.07,920300.0,6.97,7.1,6.95,7.07,920300.0
2007-11-09 14:30:00,7.08,7.09,6.82,7.05,751500.0,7.08,7.09,6.82,7.05,751500.0
2007-11-09 15:00:00,7.06,7.06,7.01,7.05,699800.0,7.06,7.06,7.01,7.05,699800.0
2007-11-09 15:30:00,7.05,7.06,6.98,7.03,1375400.0,7.05,7.06,6.98,7.03,1375400.0
2007-11-12 09:30:00,7.13,7.32,7.07,7.19,860000.0,7.13,7.32,7.07,7.19,860000.0
2007-11-12 10:00:00,7.2,7.24,7.15,7.24,451600.0,7.2,7.24,7.15,7.24,451600.0
2007-11-12 10:30:00,7.24,7.24,7.15,7.2,611200.0,7.24,7.24,7.15,7.2,611200.0
2007-11-12 11:00:00,7.2,7.21,7.16,7.2,688100.0,7.2,7.21,7.16,7.2,688100.0
2007-11-12 11:30:00,7.2,7.3,7.19,7.22,724100.0,7.2,7.3,7.19,7.22,724100.0
2007-11-12 12:00:00,7.22,7.26,7.19,7.24,587600.0,7.22,7.26,7.19,7.24,587600.0
2007-11-12 12:30:00,7.24,7.27,7.23,7.24,388900.0,7.24,7.27,7.23,7.24,388900.0
2007-11-12 13:00:00,7.25,7.25,7.19,7.21,320400.0,7.25,7.25,7.19,7.21,320400.0
2007-11-12 13:30:00,7.21,7.26,7.2,7.24,431700.0,7.21,7.26,7.2,7.24,431700.0
2007-11-12 14:00:00,7.24,7.33,7.24,7.26,915400.0,7.24,7.33,7.24,7.26,915400.0
2007-11-12 14:30:00,7.25,7.39,7.24,7.34,1246500.0,7.25,7.39,7.24,7.34,1246500.0
2007-11-12 15:00:00,7.34,7.34,7.27,7.27,643100.0,7.34,7.34,7.27,7.27,643100.0
2007-11-12 15:30:00,7.28,7.3,7.21,7.23,3469200.0,7.28,7.3,7.21,7.23,3469200.0
2007-11-13 09:30:00,7.41,7.46,7.35,7.42,643500.0,7.41,7.46,7.35,7.42,643500.0
2007-11-13 10:00:00,7.43,7.68,7.42,7.64,1731500.0,7.43,7.68,7.42,7.64,1731500.0
2007-11-13 10:30:00,7.64,7.71,7.62,7.66,682700.0,7.64,7.71,7.62,7.66,682700.0
2007-11-13 11:00:00,7.66,7.67,7.6,7.67,670300.0,7.66,7.67,7.6,7.67,670300.0
2007-11-13 11:30:00,7.66,7.68,7.6,7.64,626100.0,7.66,7.68,7.6,7.64,626100.0
2007-11-13 12:00:00,7.65,7.66,7.62,7.65,567800.0,7.65,7.66,7.62,7.65,567800.0
2007-11-13 12:30:00,7.65,7.65,7.54,7.58,564700.0,7.65,7.65,7.54,7.58,564700.0
2007-11-13 13:00:00,7.58,7.65,7.57,7.63,446800.0,7.58,7.65,7.57,7.63,446800.0
2007-11-13 13:30:00,7.62,7.68,7.61,7.68,312100.0,7.62,7.68,7.61,7.68,312100.0
2007-11-13 14:00:00,7.67,7.76,7.67,7.71,553100.0,7.67,7.76,7.67,7.71,553100.0
2007-11-13 14:30:00,7.71,7.75,7.67,7.68,304900.0,7.71,7.75,7.67,7.68,304900.0
2007-11-13 15:00:00,7.68,7.77,7.64,7.69,615200.0,7.68,7.77,7.64,7.69,615200.0
2007-11-13 15:30:00,7.69,7.77,7.68,7.76,973800.0,7.69,7.77,7.68,7.76,973800.0
2007-11-14 09:30:00,7.85,7.85,7.49,7.52,726500.0,7.85,7.85,7.49,7.52,726500.0
2007-11-14 10:00:00,7.51,7.64,7.51,7.53,431200.0,7.51,7.64,7.51,7.53,431200.0
2007-11-14 10:30:00,7.53,7.53,7.49,7.53,404300.0,7.53,7.53,7.49,7.53,404300.0
2007-11-14 11:00:00,7.53,7.59,7.5,7.53,431200.0,7.53,7.59,7.5,7.53,431200.0
2007-11-14 11:30:00,7.53,7.54,7.48,7.51,313300.0,7.53,7.54,7.48,7.51,313300.0
2007-11-14 12:00:00,7.5,7.73,7.5,7.7,1470500.0,7.5,7.73,7.5,7.7,1470500.0
2007-11-14 12:30:00,7.69,7.69,7.54,7.54,447500.0,7.69,7.69,7.54,7.54,447500.0
2007-11-14 13:00:00,7.55,7.77,7.55,7.71,1060700.0,7.55,7.77,7.55,7.71,1060700.0
2007-11-14 13:30:00,7.71,7.85,7.7,7.72,757200.0,7.71,7.85,7.7,7.72,757200.0
2007-11-14 14:00:00,7.73,7.87,7.67,7.86,993800.0,7.73,7.87,7.67,7.86,993800.0
2007-11-14 14:30:00,7.86,8.05,7.79,7.97,1747300.0,7.86,8.05,7.79,7.97,1747300.0
2007-11-14 15:00:00,7.96,8.1,7.88,7.89,1424100.0,7.96,8.1,7.88,7.89,1424100.0
2007-11-14 15:30:00,7.9,7.9,7.63,7.66,1640200.0,7.9,7.9,7.63,7.66,1640200.0
2007-11-15 09:30:00,7.61,7.74,7.55,7.68,277000.0,7.61,7.74,7.55,7.68,277000.0
2007-11-15 10:00:00,7.68,7.68,7.54,7.54,217300.0,7.68,7.68,7.54,7.54,217300.0
2007-11-15 10:30:00,7.55,7.73,7.55,7.73,569900.0,7.55,7.73,7.55,7.73,569900.0
2007-11-15 11:00:00,7.73,7.75,7.67,7.68,146700.0,7.73,7.75,7.67,7.68,146700.0
2007-11-15 11:30:00,7.67,7.68,7.61,7.63,179700.0,7.67,7.68,7.61,7.63,179700.0
2007-11-15 12:00:00,7.64,7.66,7.55,7.55,237800.0,7.64,7.66,7.55,7.55,237800.0
2007-11-15 12:30:00,7.55,7.58,7.53,7.54,221000.0,7.55,7.58,7.53,7.54,221000.0
2007-11-15 13:00:00,7.54,7.56,7.51,7.52,146300.0,7.54,7.56,7.51,7.52,146300.0
2007-11-15 13:30:00,7.53,7.6,7.45,7.47,416700.0,7.53,7.6,7.45,7.47,416700.0
2007-11-15 14:00:00,7.47,7.55,7.45,7.51,260100.0,7.47,7.55,7.45,7.51,260100.0
2007-11-15 14:30:00,7.52,7.52,7.34,7.36,611100.0,7.52,7.52,7.34,7.36,611100.0
2007-11-15 15:00:00,7.36,7.43,7.33,7.4,521800.0,7.36,7.43,7.33,7.4,521800.0
2007-11-15 15:30:00,7.41,7.42,7.34,7.41,927300.0,7.41,7.42,7.34,7.41,927300.0
2007-11-16 09:30:00,7.4,7.47,7.18,7.2,509200.0,7.4,7.47,7.18,7.2,509200.0
2007-11-16 10:00:00,7.19,7.2,7.11,7.14,488900.0,7.19,7.2,7.11,7.14,488900.0
2007-11-16 10:30:00,7.14,7.18,7.12,7.18,419700.0,7.14,7.18,7.12,7.18,419700.0
2007-11-16 11:00:00,7.18,7.21,7.17,7.18,371400.0,7.18,7.21,7.17,7.18,371400.0
2007-11-16 11:30:00,7.19,7.26,7.19,7.23,258800.0,7.19,7.26,7.19,7.23,258800.0
2007-11-16 12:00:00,7.23,7.32,7.22,7.31,230100.0,7.23,7.32,7.22,7.31,230100.0
2007-11-16 12:30:00,7.31,7.31,7.26,7.29,218800.0,7.31,7.31,7.26,7.29,218800.0
2007-11-16 13:00:00,7.29,7.35,7.24,7.27,292200.0,7.29,7.35,7.24,7.27,292200.0
2007-11-16 13:30:00,7.26,7.3,7.26,7.28,99500.0,7.26,7.3,7.26,7.28,99500.0
2007-11-16 14:00:00,7.27,7.42,7.24,7.35,1024200.0,7.27,7.42,7.24,7.35,1024200.0
2007-11-16 14:30:00,7.34,7.41,7.26,7.37,774300.0,7.34,7.41,7.26,7.37,774300.0
2007-11-16 15:00:00,7.37,7.39,7.31,7.37,662700.0,7.37,7.39,7.31,7.37,662700.0
2007-11-16 15:30:00,7.37,7.52,7.35,7.44,2064900.0,7.37,7.52,7.35,7.44,2064900.0
2007-11-19 09:30:00,7.35,7.35,7.15,7.23,538300.0,7.35,7.35,7.15,7.23,538300.0
2007-11-19 10:00:00,7.23,7.24,7.13,7.16,534500.0,7.23,7.24,7.13,7.16,534500.0
2007-11-19 10:30:00,7.16,7.18,7.08,7.17,441900.0,7.16,7.18,7.08,7.17,441900.0
2007-11-19 11:00:00,7.17,7.18,7.1,7.1,283200.0,7.17,7.18,7.1,7.1,283200.0
2007-11-19 11:30:00,7.11,7.16,7.1,7.16,255500.0,7.11,7.16,7.1,7.16,255500.0
2007-11-19 12:00:00,7.15,7.19,7.15,7.17,120200.0,7.15,7.19,7.15,7.17,120200.0
2007-11-19 12:30:00,7.16,7.24,7.15,7.18,717100.0,7.16,7.24,7.15,7.18,717100.0
2007-11-19 13:00:00,7.18,7.19,7.06,7.11,802400.0,7.18,7.19,7.06,7.11,802400.0
2007-11-19 13:30:00,7.11,7.18,7.06,7.07,830400.0,7.11,7.18,7.06,7.07,830400.0
2007-11-19 14:00:00,7.07,7.12,7.06,7.11,330000.0,7.07,7.12,7.06,7.11,330000.0
2007-11-19 14:30:00,7.11,7.13,7.09,7.11,314700.0,7.11,7.13,7.09,7.11,314700.0
2007-11-19 15:00:00,7.11,7.11,7.07,7.08,257400.0,7.11,7.11,7.07,7.08,257400.0
2007-11-19 15:30:00,7.09,7.09,6.99,7.0,1460100.0,7.09,7.09,6.99,7.0,1460100.0
2007-11-20 09:30:00,7.02,7.07,6.88,6.91,436500.0,7.02,7.07,6.88,6.91,436500.0
2007-11-20 10:00:00,6.91,6.94,6.84,6.92,446000.0,6.91,6.94,6.84,6.92,446000.0
2007-11-20 10:30:00,6.92,6.92,6.87,6.9,254700.0,6.92,6.92,6.87,6.9,254700.0
2007-11-20 11:00:00,6.9,6.93,6.89,6.92,180500.0,6.9,6.93,6.89,6.92,180500.0
2007-11-20 11:30:00,6.92,6.96,6.91,6.95,171500.0,6.92,6.96,6.91,6.95,171500.0
2007-11-20 12:00:00,6.95,6.95,6.76,6.87,482400.0,6.95,6.95,6.76,6.87,482400.0
2007-11-20 12:30:00,6.87,6.87,6.8,6.83,174000.0,6.87,6.87,6.8,6.83,174000.0
2007-11-20 13:00:00,6.82,6.83,6.8,6.81,176900.0,6.82,6.83,6.8,6.81,176900.0
2007-11-20 13:30:00,6.8,6.86,6.79,6.82,277900.0,6.8,6.86,6.79,6.82,277900.0
2007-11-20 14:00:00,6.81,6.85,6.71,6.72,613300.0,6.81,6.85,6.71,6.72,613300.0
2007-11-20 14:30:00,6.72,6.76,6.69,6.74,673900.0,6.72,6.76,6.69,6.74,673900.0
2007-11-20 15:00:00,6.73,6.78,6.65,6.78,598600.0,6.73,6.78,6.65,6.78,598600.0
2007-11-20 15:30:00,6.78,6.89,6.76,6.88,1002200.0,6.78,6.89,6.76,6.88,1002200.0
2007-11-21 09:30:00,6.75,6.78,6.62,6.68,336800.0,6.75,6.78,6.62,6.68,336800.0
2007-11-21 10:00:00,6.67,6.7,6.64,6.69,284600.0,6.67,6.7,6.64,6.69,284600.0
2007-11-21 10:30:00,6.7,6.7,6.57,6.59,301300.0,6.7,6.7,6.57,6.59,301300.0
2007-11-21 11:00:00,6.59,6.74,6.58,6.73,250800.0,6.59,6.74,6.58,6.73,250800.0
2007-11-21 11:30:00,6.73,6.88,6.71,6.82,324200.0,6.73,6.88,6.71,6.82,324200.0
2007-11-21 12:00:00,6.82,6.95,6.81,6.95,400800.0,6.82,6.95,6.81,6.95,400800.0
2007-11-21 12:30:00,6.96,7.09,6.92,7.0,349600.0,6.96,7.09,6.92,7.0,349600.0
2007-11-21 13:00:00,7.0,7.07,6.89,6.9,433500.0,7.0,7.07,6.89,6.9,433500.0
2007-11-21 13:30:00,6.91,6.94,6.89,6.93,161200.0,6.91,6.94,6.89,6.93,161200.0
2007-11-21 14:00:00,6.93,6.93,6.91,6.92,155300.0,6.93,6.93,6.91,6.92,155300.0
2007-11-21 14:30:00,6.92,6.96,6.91,6.96,130900.0,6.92,6.96,6.91,6.96,130900.0
2007-11-21 15:00:00,6.96,6.97,6.87,6.9,351200.0,6.96,6.97,6.87,6.9,351200.0
2007-11-21 15:30:00,6.91,6.91,6.85,6.86,471700.0,6.91,6.91,6.85,6.86,471700.0
2007-11-23 09:30:00,7.0,7.08,6.97,7.01,260600.0,7.0,7.08,6.97,7.01,260600.0
2007-11-23 10:00:00,7.01,7.1,7.01,7.03,239300.0,7.01,7.1,7.01,7.03,239300.0
2007-11-23 10:30:00,7.03,7.17,7.0,7.16,482100.0,7.03,7.17,7.0,7.16,482100.0
2007-11-23 11:00:00,7.16,7.21,7.15,7.17,214500.0,7.16,7.21,7.15,7.17,214500.0
2007-11-23 11:30:00,7.16,7.17,7.11,7.17,133700.0,7.16,7.17,7.11,7.17,133700.0
2007-11-23 12:00:00,7.17,7.18,7.14,7.15,207400.0,7.17,7.18,7.14,7.15,207400.0
2007-11-23 12:30:00,7.15,7.17,7.1,7.1,305200.0,7.15,7.17,7.1,7.1,305200.0
2007-11-26 09:30:00,7.14,7.24,7.04,7.12,252800.0,7.14,7.24,7.04,7.12,252800.0
2007-11-26 10:00:00,7.12,7.13,7.11,7.11,140500.0,7.12,7.13,7.11,7.11,140500.0
2007-11-26 10:30:00,7.12,7.13,7.03,7.04,210500.0,7.12,7.13,7.03,7.04,210500.0
2007-11-26 11:00:00,7.03,7.13,7.0,7.01,331400.0,7.03,7.13,7.0,7.01,331400.0
2007-11-26 11:30:00,7.01,7.03,6.96,7.0,205200.0,7.01,7.03,6.96,7.0,205200.0
2007-11-26 12:00:00,7.0,7.07,7.0,7.05,164700.0,7.0,7.07,7.0,7.05,164700.0
2007-11-26 12:30:00,7.05,7.05,6.99,7.0,287400.0,7.05,7.05,6.99,7.0,287400.0
2007-11-26 13:00:00,7.01,7.03,6.98,7.01,201600.0,7.01,7.03,6.98,7.01,201600.0
2007-11-26 13:30:00,7.01,7.03,6.99,7.02,273000.0,7.01,7.03,6.99,7.02,273000.0
2007-11-26 14:00:00,7.02,7.04,6.99,7.0,363100.0,7.02,7.04,6.99,7.0,363100.0
2007-11-26 14:30:00,7.0,7.01,6.99,6.99,366400.0,7.0,7.01,6.99,6.99,366400.0
2007-11-26 15:00:00,6.99,7.0,6.83,6.89,1270300.0,6.99,7.0,6.83,6.89,1270300.0
2007-11-26 15:30:00,6.89,6.92,6.75,6.77,1603900.0,6.89,6.92,6.75,6.77,1603900.0
2007-11-27 09:30:00,6.93,7.1,6.9,6.93,566700.0,6.93,7.1,6.9,6.93,566700.0
2007-11-27 10:00:00,6.92,6.92,6.76,6.77,595700.0,6.92,6.92,6.76,6.77,595700.0
2007-11-27 10:30:00,6.76,6.85,6.75,6.84,456400.0,6.76,6.85,6.75,6.84,456400.0
2007-11-27 11:00:00,6.85,6.93,6.8,6.84,357000.0,6.85,6.93,6.8,6.84,357000.0
2007-11-27 11:30:00,6.83,6.94,6.83,6.87,238000.0,6.83,6.94,6.83,6.87,238000.0
2007-11-27 12:00:00,6.86,6.88,6.78,6.8,267900.0,6.86,6.88,6.78,6.8,267900.0
2007-11-27 12:30:00,6.8,6.86,6.8,6.84,135400.0,6.8,6.86,6.8,6.84,135400.0
2007-11-27 13:00:00,6.84,6.86,6.82,6.82,217700.0,6.84,6.86,6.82,6.82,217700.0
2007-11-27 13:30:00,6.82,6.83,6.77,6.78,156300.0,6.82,6.83,6.77,6.78,156300.0
2007-11-27 14:00:00,6.78,6.8,6.76,6.78,259400.0,6.78,6.8,6.76,6.78,259400.0
2007-11-27 14:30:00,6.78,6.78,6.64,6.75,771600.0,6.78,6.78,6.64,6.75,771600.0
2007-11-27 15:00:00,6.76,6.81,6.75,6.76,324500.0,6.76,6.81,6.75,6.76,324500.0
2007-11-27 15:30:00,6.76,6.82,6.73,6.77,1277300.0,6.76,6.82,6.73,6.77,1277300.0
2007-11-28 09:30:00,6.87,6.96,6.8,6.95,719300.0,6.87,6.96,6.8,6.95,719300.0
2007-11-28 10:00:00,6.95,6.95,6.7,6.85,1007100.0,6.95,6.95,6.7,6.85,1007100.0
2007-11-28 10:30:00,6.85,6.97,6.73,6.94,609200.0,6.85,6.97,6.73,6.94,609200.0
2007-11-28 11:00:00,6.93,6.95,6.85,6.93,442100.0,6.93,6.95,6.85,6.93,442100.0
2007-11-28 11:30:00,6.93,6.94,6.87,6.9,487800.0,6.93,6.94,6.87,6.9,487800.0
2007-11-28 12:00:00,6.9,6.97,6.72,6.9,901900.0,6.9,6.97,6.72,6.9,901900.0
2007-11-28 12:30:00,6.89,6.92,6.88,6.91,138200.0,6.89,6.92,6.88,6.91,138200.0
2007-11-28 13:00:00,6.91,6.97,6.9,6.95,445200.0,6.91,6.97,6.9,6.95,445200.0
2007-11-28 13:30:00,6.95,7.0,6.92,6.98,340200.0,6.95,7.0,6.92,6.98,340200.0
2007-11-28 14:00:00,6.97,7.04,6.95,7.0,683800.0,6.97,7.04,6.95,7.0,683800.0
2007-11-28 14:30:00,7.0,7.04,6.98,6.99,346400.0,7.0,7.04,6.98,6.99,346400.0
2007-11-28 15:00:00,6.99,7.03,6.98,7.01,347900.0,6.99,7.03,6.98,7.01,347900.0
2007-11-28 15:30:00,7.01,7.02,6.88,6.91,842000.0,7.01,7.02,6.88,6.91,842000.0
2007-11-29 09:30:00,6.82,6.88,6.75,6.84,461300.0,6.82,6.88,6.75,6.84,461300.0
2007-11-29 10:00:00,6.84,6.84,6.7,6.7,578800.0,6.84,6.84,6.7,6.7,578800.0
2007-11-29 10:30:00,6.71,6.78,6.7,6.73,418100.0,6.71,6.78,6.7,6.73,418100.0
2007-11-29 11:00:00,6.73,6.73,6.67,6.73,294100.0,6.73,6.73,6.67,6.73,294100.0
2007-11-29 11:30:00,6.72,6.81,6.72,6.8,327200.0,6.72,6.81,6.72,6.8,327200.0
2007-11-29 12:00:00,6.8,6.81,6.73,6.77,336900.0,6.8,6.81,6.73,6.77,336900.0
2007-11-29 12:30:00,6.77,6.81,6.73,6.76,228900.0,6.77,6.81,6.73,6.76,228900.0
2007-11-29 13:00:00,6.75,6.79,6.73,6.79,124500.0,6.75,6.79,6.73,6.79,124500.0
2007-11-29 13:30:00,6.79,6.83,6.78,6.82,143900.0,6.79,6.83,6.78,6.82,143900.0
2007-11-29 14:00:00,6.81,6.85,6.78,6.84,195100.0,6.81,6.85,6.78,6.84,195100.0
2007-11-29 14:30:00,6.85,6.85,6.79,6.8,492100.0,6.85,6.85,6.79,6.8,492100.0
2007-11-29 15:00:00,6.8,6.85,6.79,6.84,632200.0,6.8,6.85,6.79,6.84,632200.0
2007-11-29 15:30:00,6.83,6.85,6.73,6.79,1517600.0,6.83,6.85,6.73,6.79,1517600.0
2007-11-30 09:30:00,6.95,7.02,6.91,6.91,547900.0,6.95,7.02,6.91,6.91,547900.0
2007-11-30 10:00:00,6.92,7.0,6.91,6.95,362500.0,6.92,7.0,6.91,6.95,362500.0
2007-11-30 10:30:00,6.95,6.96,6.91,6.93,225600.0,6.95,6.96,6.91,6.93,225600.0
2007-11-30 11:00:00,6.94,6.98,6.92,6.98,466700.0,6.94,6.98,6.92,6.98,466700.0
2007-11-30 11:30:00,6.97,7.03,6.96,7.03,283100.0,6.97,7.03,6.96,7.03,283100.0
2007-11-30 12:00:00,7.03,7.07,7.0,7.01,293300.0,7.03,7.07,7.0,7.01,293300.0
2007-11-30 12:30:00,7.01,7.03,7.0,7.01,319300.0,7.01,7.03,7.0,7.01,319300.0
2007-11-30 13:00:00,7.01,7.02,7.0,7.01,250700.0,7.01,7.02,7.0,7.01,250700.0
2007-11-30 13:30:00,7.01,7.02,6.99,6.99,155200.0,7.01,7.02,6.99,6.99,155200.0
2007-11-30 14:00:00,7.0,7.01,6.98,7.01,137600.0,7.0,7.01,6.98,7.01,137600.0
2007-11-30 14:30:00,7.01,7.02,6.99,7.0,275900.0,7.01,7.02,6.99,7.0,275900.0
2007-11-30 15:00:00,7.01,7.01,6.95,6.97,447000.0,7.01,7.01,6.95,6.97,447000.0
2007-11-30 15:30:00,6.96,7.01,6.96,6.99,527700.0,6.96,7.01,6.96,6.99,527700.0
2007-12-03 09:30:00,6.93,7.04,6.93,6.95,315800.0,6.93,7.04,6.93,6.95,315800.0
2007-12-03 10:00:00,6.95,7.01,6.94,7.01,223000.0,6.95,7.01,6.94,7.01,223000.0
2007-12-03 10:30:00,7.01,7.05,6.98,6.98,305800.0,7.01,7.05,6.98,6.98,305800.0
2007-12-03 11:00:00,6.99,7.01,6.98,7.01,126600.0,6.99,7.01,6.98,7.01,126600.0
2007-12-03 11:30:00,7.01,7.03,6.95,6.95,313800.0,7.01,7.03,6.95,6.95,313800.0
2007-12-03 12:00:00,6.95,7.02,6.95,7.02,153700.0,6.95,7.02,6.95,7.02,153700.0
2007-12-03 12:30:00,7.02,7.02,6.99,7.0,137300.0,7.02,7.02,6.99,7.0,137300.0
2007-12-03 13:00:00,6.99,7.0,6.96,6.97,125600.0,6.99,7.0,6.96,6.97,125600.0
2007-12-03 13:30:00,6.97,7.0,6.96,6.97,269400.0,6.97,7.0,6.96,6.97,269400.0
2007-12-03 14:00:00,6.97,6.98,6.94,6.94,148800.0,6.97,6.98,6.94,6.94,148800.0
2007-12-03 14:30:00,6.94,6.95,6.9,6.92,331800.0,6.94,6.95,6.9,6.92,331800.0
2007-12-03 15:00:00,6.92,6.98,6.92,6.98,364200.0,6.92,6.98,6.92,6.98,364200.0
2007-12-03 15:30:00,6.98,6.98,6.93,6.94,623900.0,6.98,6.98,6.93,6.94,623900.0
2007-12-04 09:30:00,6.85,6.88,6.66,6.79,636100.0,6.85,6.88,6.66,6.79,636100.0
2007-12-04 10:00:00,6.79,6.84,6.74,6.83,300000.0,6.79,6.84,6.74,6.83,300000.0
2007-12-04 10:30:00,6.84,6.89,6.82,6.83,153300.0,6.84,6.89,6.82,6.83,153300.0
2007-12-04 11:00:00,6.83,6.84,6.78,6.79,210400.0,6.83,6.84,6.78,6.79,210400.0
2007-12-04 11:30:00,6.79,6.81,6.78,6.8,134700.0,6.79,6.81,6.78,6.8,134700.0
2007-12-04 12:00:00,6.8,6.86,6.8,6.86,127100.0,6.8,6.86,6.8,6.86,127100.0
2007-12-04 12:30:00,6.86,6.88,6.85,6.88,73600.0,6.86,6.88,6.85,6.88,73600.0
2007-12-04 13:00:00,6.88,6.9,6.82,6.82,113500.0,6.88,6.9,6.82,6.82,113500.0
2007-12-04 13:30:00,6.83,6.88,6.81,6.86,145300.0,6.83,6.88,6.81,6.86,145300.0
2007-12-04 14:00:00,6.86,6.87,6.79,6.8,163200.0,6.86,6.87,6.79,6.8,163200.0
2007-12-04 14:30:00,6.8,6.8,6.74,6.76,332100.0,6.8,6.8,6.74,6.76,332100.0
2007-12-04 15:00:00,6.76,6.79,6.72,6.73,309300.0,6.76,6.79,6.72,6.73,309300.0
2007-12-04 15:30:00,6.72,6.75,6.72,6.73,544200.0,6.72,6.75,6.72,6.73,544200.0
2007-12-05 09:30:00,6.88,6.92,6.71,6.74,259500.0,6.88,6.92,6.71,6.74,259500.0
2007-12-05 10:00:00,6.73,6.75,6.7,6.72,211500.0,6.73,6.75,6.7,6.72,211500.0
2007-12-05 10:30:00,6.72,6.78,6.7,6.78,323200.0,6.72,6.78,6.7,6.78,323200.0
2007-12-05 11:00:00,6.78,6.81,6.77,6.81,137200.0,6.78,6.81,6.77,6.81,137200.0
2007-12-05 11:30:00,6.8,6.84,6.8,6.82,130700.0,6.8,6.84,6.8,6.82,130700.0
2007-12-05 12:00:00,6.83,6.84,6.78,6.8,189400.0,6.83,6.84,6.78,6.8,189400.0
2007-12-05 12:30:00,6.81,6.86,6.76,6.8,292900.0,6.81,6.86,6.76,6.8,292900.0
2007-12-05 13:00:00,6.8,6.8,6.73,6.73,170900.0,6.8,6.8,6.73,6.73,170900.0
2007-12-05 13:30:00,6.74,6.75,6.67,6.67,365700.0,6.74,6.75,6.67,6.67,365700.0
2007-12-05 14:00:00,6.67,6.69,6.61,6.62,328400.0,6.67,6.69,6.61,6.62,328400.0
2007-12-05 14:30:00,6.61,6.67,6.58,6.6,480200.0,6.61,6.67,6.58,6.6,480200.0
2007-12-05 15:00:00,6.6,6.6,6.54,6.54,746500.0,6.6,6.6,6.54,6.54,746500.0
2007-12-05 15:30:00,6.55,6.6,6.54,6.56,817100.0,6.55,6.6,6.54,6.56,817100.0
2007-12-06 09:30:00,6.55,6.76,6.54,6.75,391300.0,6.55,6.76,6.54,6.75,391300.0
2007-12-06 10:00:00,6.76,6.77,6.7,6.72,290900.0,6.76,6.77,6.7,6.72,290900.0
2007-12-06 10:30:00,6.72,6.77,6.7,6.7,252800.0,6.72,6.77,6.7,6.7,252800.0
2007-12-06 11:00:00,6.71,6.71,6.62,6.65,285300.0,6.71,6.71,6.62,6.65,285300.0
2007-12-06 11:30:00,6.65,6.7,6.64,6.68,161600.0,6.65,6.7,6.64,6.68,161600.0
2007-12-06 12:00:00,6.67,6.73,6.67,6.73,184100.0,6.67,6.73,6.67,6.73,184100.0
2007-12-06 12:30:00,6.73,6.75,6.6,6.68,439700.0,6.73,6.75,6.6,6.68,439700.0
2007-12-06 13:00:00,6.68,6.68,6.59,6.59,415100.0,6.68,6.68,6.59,6.59,415100.0
2007-12-06 13:30:00,6.59,6.6,6.55,6.59,292100.0,6.59,6.6,6.55,6.59,292100.0
2007-12-06 14:00:00,6.59,6.62,6.57,6.62,357300.0,6.59,6.62,6.57,6.62,357300.0
2007-12-06 14:30:00,6.62,6.65,6.61,6.61,317900.0,6.62,6.65,6.61,6.61,317900.0
2007-12-06 15:00:00,6.61,6.63,6.61,6.63,462600.0,6.61,6.63,6.61,6.63,462600.0
2007-12-06 15:30:00,6.62,6.63,6.61,6.63,860600.0,6.62,6.63,6.61,6.63,860600.0
2007-12-07 09:30:00,6.74,6.85,6.7,6.82,474900.0,6.74,6.85,6.7,6.82,474900.0
2007-12-07 10:00:00,6.81,6.99,6.81,6.97,711300.0,6.81,6.99,6.81,6.97,711300.0
2007-12-07 10:30:00,6.97,7.02,6.91,6.99,583100.0,6.97,7.02,6.91,6.99,583100.0
2007-12-07 11:00:00,6.99,7.02,6.95,6.99,335300.0,6.99,7.02,6.95,6.99,335300.0
2007-12-07 11:30:00,6.99,7.01,6.99,7.0,139800.0,6.99,7.01,6.99,7.0,139800.0
2007-12-07 12:00:00,7.0,7.04,6.96,6.96,312300.0,7.0,7.04,6.96,6.96,312300.0
2007-12-07 12:30:00,6.97,7.02,6.96,6.99,173900.0,6.97,7.02,6.96,6.99,173900.0
2007-12-07 13:00:00,6.99,7.01,6.89,6.92,273300.0,6.99,7.01,6.89,6.92,273300.0
2007-12-07 13:30:00,6.93,6.98,6.92,6.95,148800.0,6.93,6.98,6.92,6.95,148800.0
2007-12-07 14:00:00,6.96,6.97,6.94,6.97,111000.0,6.96,6.97,6.94,6.97,111000.0
2007-12-07 14:30:00,6.96,6.98,6.96,6.97,112300.0,6.96,6.98,6.96,6.97,112300.0
2007-12-07 15:00:00,6.98,7.0,6.95,6.95,404900.0,6.98,7.0,6.95,6.95,404900.0
2007-12-07 15:30:00,6.95,6.96,6.88,6.94,754300.0,6.95,6.96,6.88,6.94,754300.0
2007-12-10 09:30:00,6.95,7.05,6.8,6.96,545000.0,6.95,7.05,6.8,6.96,545000.0
2007-12-10 10:00:00,6.96,6.99,6.92,6.92,226800.0,6.96,6.99,6.92,6.92,226800.0
2007-12-10 10:30:00,6.92,6.98,6.92,6.98,150700.0,6.92,6.98,6.92,6.98,150700.0
2007-12-10 11:00:00,6.98,7.0,6.97,7.0,160100.0,6.98,7.0,6.97,7.0,160100.0
2007-12-10 11:30:00,7.0,7.0,6.99,7.0,270400.0,7.0,7.0,6.99,7.0,270400.0
2007-12-10 12:00:00,6.99,7.0,6.95,7.0,218000.0,6.99,7.0,6.95,7.0,218000.0
2007-12-10 12:30:00,6.99,7.0,6.98,6.99,235600.0,6.99,7.0,6.98,6.99,235600.0
2007-12-10 13:00:00,6.99,7.0,6.98,7.0,264000.0,6.99,7.0,6.98,7.0,264000.0
2007-12-10 13:30:00,6.99,7.0,6.98,7.0,193200.0,6.99,7.0,6.98,7.0,193200.0
2007-12-10 14:00:00,7.0,7.0,6.97,6.97,214200.0,7.0,7.0,6.97,6.97,214200.0
2007-12-10 14:30:00,6.97,7.0,6.97,7.0,159900.0,6.97,7.0,6.97,7.0,159900.0
2007-12-10 15:00:00,6.99,7.03,6.95,6.99,582000.0,6.99,7.03,6.95,6.99,582000.0
2007-12-10 15:30:00,6.99,7.0,6.99,7.0,406000.0,6.99,7.0,6.99,7.0,406000.0
2007-12-11 09:30:00,6.99,7.07,6.93,6.98,358000.0,6.99,7.07,6.93,6.98,358000.0
2007-12-11 10:00:00,6.98,6.99,6.97,6.98,169000.0,6.98,6.99,6.97,6.98,169000.0
2007-12-11 10:30:00,6.99,6.99,6.9,6.91,160500.0,6.99,6.99,6.9,6.91,160500.0
2007-12-11 11:00:00,6.91,6.91,6.85,6.87,161700.0,6.91,6.91,6.85,6.87,161700.0
2007-12-11 11:30:00,6.87,6.88,6.85,6.86,120600.0,6.87,6.88,6.85,6.86,120600.0
2007-12-11 12:00:00,6.86,6.87,6.84,6.85,220900.0,6.86,6.87,6.84,6.85,220900.0
2007-12-11 12:30:00,6.85,6.88,6.85,6.86,106600.0,6.85,6.88,6.85,6.86,106600.0
2007-12-11 13:00:00,6.87,6.94,6.86,6.93,162500.0,6.87,6.94,6.86,6.93,162500.0
2007-12-11 13:30:00,6.94,6.95,6.9,6.94,189100.0,6.94,6.95,6.9,6.94,189100.0
2007-12-11 14:00:00,6.95,6.95,6.77,6.82,388900.0,6.95,6.95,6.77,6.82,388900.0
2007-12-11 14:30:00,6.82,6.82,6.69,6.72,527200.0,6.82,6.82,6.69,6.72,527200.0
2007-12-11 15:00:00,6.72,6.73,6.66,6.69,480300.0,6.72,6.73,6.66,6.69,480300.0
2007-12-11 15:30:00,6.69,6.71,6.66,6.67,794900.0,6.69,6.71,6.66,6.67,794900.0
2007-12-12 09:30:00,6.76,6.88,6.69,6.69,574400.0,6.76,6.88,6.69,6.69,574400.0
2007-12-12 10:00:00,6.7,6.7,6.65,6.65,373400.0,6.7,6.7,6.65,6.65,373400.0
2007-12-12 10:30:00,6.66,6.66,6.61,6.63,353200.0,6.66,6.66,6.61,6.63,353200.0
2007-12-12 11:00:00,6.64,6.65,6.55,6.56,712400.0,6.64,6.65,6.55,6.56,712400.0
2007-12-12 11:30:00,6.56,6.61,6.51,6.52,369000.0,6.56,6.61,6.51,6.52,369000.0
2007-12-12 12:00:00,6.52,6.52,6.5,6.5,307300.0,6.52,6.52,6.5,6.5,307300.0
2007-12-12 12:30:00,6.5,6.51,6.35,6.41,1020000.0,6.5,6.51,6.35,6.41,1020000.0
2007-12-12 13:00:00,6.42,6.44,6.37,6.43,338500.0,6.42,6.44,6.37,6.43,338500.0
2007-12-12 13:30:00,6.43,6.44,6.2,6.22,1238700.0,6.43,6.44,6.2,6.22,1238700.0
2007-12-12 14:00:00,6.22,6.25,6.2,6.22,1060900.0,6.22,6.25,6.2,6.22,1060900.0
2007-12-12 14:30:00,6.22,6.23,6.2,6.22,678000.0,6.22,6.23,6.2,6.22,678000.0
2007-12-12 15:00:00,6.21,6.22,6.15,6.16,1038800.0,6.21,6.22,6.15,6.16,1038800.0
2007-12-12 15:30:00,6.17,6.29,6.16,6.26,1765200.0,6.17,6.29,6.16,6.26,1765200.0
2007-12-13 09:30:00,6.21,6.26,6.05,6.06,575200.0,6.21,6.26,6.05,6.06,575200.0
2007-12-13 10:00:00,6.06,6.07,5.99,6.04,1260900.0,6.06,6.07,5.99,6.04,1260900.0
2007-12-13 10:30:00,6.04,6.06,6.01,6.04,615000.0,6.04,6.06,6.01,6.04,615000.0
2007-12-13 11:00:00,6.04,6.06,6.03,6.05,584200.0,6.04,6.06,6.03,6.05,584200.0
2007-12-13 11:30:00,6.05,6.07,6.02,6.05,346800.0,6.05,6.07,6.02,6.05,346800.0
2007-12-13 12:00:00,6.04,6.06,6.04,6.05,436900.0,6.04,6.06,6.04,6.05,436900.0
2007-12-13 12:30:00,6.06,8.83,6.05,7.74,12177100.0,6.06,8.83,6.05,7.74,12177100.0
2007-12-13 13:00:00,7.74,8.1,7.12,7.18,5225700.0,7.74,8.1,7.12,7.18,5225700.0
2007-12-13 13:30:00,7.17,7.23,6.85,7.08,3426000.0,7.17,7.23,6.85,7.08,3426000.0
2007-12-13 14:00:00,7.09,7.25,7.02,7.25,1478900.0,7.09,7.25,7.02,7.25,1478900.0
2007-12-13 14:30:00,7.25,7.26,7.06,7.1,628300.0,7.25,7.26,7.06,7.1,628300.0
2007-12-13 15:00:00,7.15,7.35,6.78,7.14,1870600.0,7.15,7.35,6.78,7.14,1870600.0
2007-12-13 15:30:00,7.14,7.24,7.0,7.14,2717800.0,7.14,7.24,7.0,7.14,2717800.0
2007-12-14 09:30:00,7.26,7.35,7.1,7.23,1988700.0,7.26,7.35,7.1,7.23,1988700.0
2007-12-14 10:00:00,7.24,7.32,7.22,7.3,755300.0,7.24,7.32,7.22,7.3,755300.0
2007-12-14 10:30:00,7.29,7.55,7.26,7.55,1400500.0,7.29,7.55,7.26,7.55,1400500.0
2007-12-14 11:00:00,7.55,7.59,7.43,7.53,1123900.0,7.55,7.59,7.43,7.53,1123900.0
2007-12-14 11:30:00,7.54,7.55,7.5,7.52,743100.0,7.54,7.55,7.5,7.52,743100.0
2007-12-14 12:00:00,7.51,7.52,7.44,7.44,441800.0,7.51,7.52,7.44,7.44,441800.0
2007-12-14 12:30:00,7.45,7.45,7.36,7.43,537500.0,7.45,7.45,7.36,7.43,537500.0
2007-12-14 13:00:00,7.43,7.44,7.38,7.42,271000.0,7.43,7.44,7.38,7.42,271000.0
2007-12-14 13:30:00,7.41,7.43,7.34,7.36,385900.0,7.41,7.43,7.34,7.36,385900.0
2007-12-14 14:00:00,7.36,7.36,7.26,7.29,503600.0,7.36,7.36,7.26,7.29,503600.0
2007-12-14 14:30:00,7.29,7.31,7.2,7.23,522000.0,7.29,7.31,7.2,7.23,522000.0
2007-12-14 15:00:00,7.22,7.23,7.05,7.17,1277100.0,7.22,7.23,7.05,7.17,1277100.0
2007-12-14 15:30:00,7.17,7.21,7.07,7.07,977200.0,7.17,7.21,7.07,7.07,977200.0
2007-12-17 09:30:00,7.23,7.29,7.1,7.13,802900.0,7.23,7.29,7.1,7.13,802900.0
2007-12-17 10:00:00,7.13,7.19,7.11,7.14,714200.0,7.13,7.19,7.11,7.14,714200.0
2007-12-17 10:30:00,7.13,7.18,7.07,7.11,505700.0,7.13,7.18,7.07,7.11,505700.0
2007-12-17 11:00:00,7.11,7.12,7.04,7.09,220600.0,7.11,7.12,7.04,7.09,220600.0
2007-12-17 11:30:00,7.09,7.09,6.99,7.01,339300.0,7.09,7.09,6.99,7.01,339300.0
2007-12-17 12:00:00,7.01,7.04,6.97,6.98,222900.0,7.01,7.04,6.97,6.98,222900.0
2007-12-17 12:30:00,6.99,7.02,6.97,7.01,223200.0,6.99,7.02,6.97,7.01,223200.0
2007-12-17 13:00:00,7.01,7.02,6.93,6.97,280600.0,7.01,7.02,6.93,6.97,280600.0
2007-12-17 13:30:00,6.97,7.0,6.95,6.96,351400.0,6.97,7.0,6.95,6.96,351400.0
2007-12-17 14:00:00,6.96,7.0,6.93,6.97,535700.0,6.96,7.0,6.93,6.97,535700.0
2007-12-17 14:30:00,6.97,7.0,6.95,6.95,440200.0,6.97,7.0,6.95,6.95,440200.0
2007-12-17 15:00:00,6.95,6.96,6.9,6.91,542200.0,6.95,6.96,6.9,6.91,542200.0
2007-12-17 15:30:00,6.91,6.99,6.88,6.89,802100.0,6.91,6.99,6.88,6.89,802100.0
2007-12-18 09:30:00,6.96,6.96,6.56,6.67,793600.0,6.96,6.96,6.56,6.67,793600.0
2007-12-18 10:00:00,6.67,6.73,6.56,6.71,330300.0,6.67,6.73,6.56,6.71,330300.0
2007-12-18 10:30:00,6.71,6.73,6.56,6.58,378300.0,6.71,6.73,6.56,6.58,378300.0
2007-12-18 11:00:00,6.58,6.62,6.58,6.62,255500.0,6.58,6.62,6.58,6.62,255500.0
2007-12-18 11:30:00,6.62,6.67,6.6,6.63,341700.0,6.62,6.67,6.6,6.63,341700.0
2007-12-18 12:00:00,6.62,6.77,6.62,6.75,347800.0,6.62,6.77,6.62,6.75,347800.0
2007-12-18 12:30:00,6.75,6.76,6.67,6.68,200400.0,6.75,6.76,6.67,6.68,200400.0
2007-12-18 13:00:00,6.68,6.83,6.67,6.75,254700.0,6.68,6.83,6.67,6.75,254700.0
2007-12-18 13:30:00,6.75,6.83,6.75,6.79,265700.0,6.75,6.83,6.75,6.79,265700.0
2007-12-18 14:00:00,6.78,6.87,6.78,6.85,326900.0,6.78,6.87,6.78,6.85,326900.0
2007-12-18 14:30:00,6.86,6.86,6.75,6.76,358600.0,6.86,6.86,6.75,6.76,358600.0
2007-12-18 15:00:00,6.76,6.85,6.76,6.8,419500.0,6.76,6.85,6.76,6.8,419500.0
2007-12-18 15:30:00,6.8,6.88,6.78,6.88,651000.0,6.8,6.88,6.78,6.88,651000.0
2007-12-19 09:30:00,6.86,6.91,6.7,6.83,299100.0,6.86,6.91,6.7,6.83,299100.0
2007-12-19 10:00:00,6.84,6.87,6.77,6.81,185700.0,6.84,6.87,6.77,6.81,185700.0
2007-12-19 10:30:00,6.81,6.84,6.7,6.74,353600.0,6.81,6.84,6.7,6.74,353600.0
2007-12-19 11:00:00,6.74,6.75,6.66,6.66,320600.0,6.74,6.75,6.66,6.66,320600.0
2007-12-19 11:30:00,6.66,6.7,6.63,6.66,163600.0,6.66,6.7,6.63,6.66,163600.0
2007-12-19 12:00:00,6.66,6.73,6.65,6.7,177900.0,6.66,6.73,6.65,6.7,177900.0
2007-12-19 12:30:00,6.69,6.7,6.68,6.68,118300.0,6.69,6.7,6.68,6.68,118300.0
2007-12-19 13:00:00,6.69,6.69,6.67,6.67,94000.0,6.69,6.69,6.67,6.67,94000.0
2007-12-19 13:30:00,6.67,6.68,6.62,6.64,152500.0,6.67,6.68,6.62,6.64,152500.0
2007-12-19 14:00:00,6.63,6.71,6.63,6.7,177300.0,6.63,6.71,6.63,6.7,177300.0
2007-12-19 14:30:00,6.7,6.75,6.69,6.7,176200.0,6.7,6.75,6.69,6.7,176200.0
2007-12-19 15:00:00,6.69,6.72,6.68,6.71,218400.0,6.69,6.72,6.68,6.71,218400.0
2007-12-19 15:30:00,6.71,6.72,6.68,6.68,367800.0,6.71,6.72,6.68,6.68,367800.0
2007-12-20 09:30:00,6.61,6.69,6.58,6.58,486800.0,6.61,6.69,6.58,6.58,486800.0
2007-12-20 10:00:00,6.57,6.57,6.36,6.43,946500.0,6.57,6.57,6.36,6.43,946500.0
2007-12-20 10:30:00,6.42,6.45,6.34,6.36,596900.0,6.42,6.45,6.34,6.36,596900.0
2007-12-20 11:00:00,6.34,6.4,6.34,6.38,533500.0,6.34,6.4,6.34,6.38,533500.0
2007-12-20 11:30:00,6.38,6.39,6.31,6.35,307500.0,6.38,6.39,6.31,6.35,307500.0
2007-12-20 12:00:00,6.34,6.39,6.25,6.26,670900.0,6.34,6.39,6.25,6.26,670900.0
2007-12-20 12:30:00,6.27,6.32,6.26,6.26,311500.0,6.27,6.32,6.26,6.26,311500.0
2007-12-20 13:00:00,6.27,6.32,6.26,6.31,285500.0,6.27,6.32,6.26,6.31,285500.0
2007-12-20 13:30:00,6.31,6.33,6.27,6.33,441000.0,6.31,6.33,6.27,6.33,441000.0
2007-12-20 14:00:00,6.32,6.35,6.3,6.33,333600.0,6.32,6.35,6.3,6.33,333600.0
2007-12-20 14:30:00,6.32,6.35,6.29,6.31,373300.0,6.32,6.35,6.29,6.31,373300.0
2007-12-20 15:00:00,6.3,6.36,6.22,6.22,957700.0,6.3,6.36,6.22,6.22,957700.0
2007-12-20 15:30:00,6.23,6.35,6.22,6.33,1301400.0,6.23,6.35,6.22,6.33,1301400.0
2007-12-21 09:30:00,6.5,6.5,6.27,6.36,1475400.0,6.5,6.5,6.27,6.36,1475400.0
2007-12-21 10:00:00,6.35,6.4,6.27,6.36,866600.0,6.35,6.4,6.27,6.36,866600.0
2007-12-21 10:30:00,6.36,6.37,6.33,6.35,460100.0,6.36,6.37,6.33,6.35,460100.0
2007-12-21 11:00:00,6.35,6.37,6.32,6.36,481000.0,6.35,6.37,6.32,6.36,481000.0
2007-12-21 11:30:00,6.36,6.36,6.31,6.34,322100.0,6.36,6.36,6.31,6.34,322100.0
2007-12-21 12:00:00,6.34,6.36,6.33,6.35,359000.0,6.34,6.36,6.33,6.35,359000.0
2007-12-21 12:30:00,6.35,6.35,6.29,6.31,290400.0,6.35,6.35,6.29,6.31,290400.0
2007-12-21 13:00:00,6.31,6.37,6.28,6.35,291100.0,6.31,6.37,6.28,6.35,291100.0
2007-12-21 13:30:00,6.35,6.38,6.34,6.37,203700.0,6.35,6.38,6.34,6.37,203700.0
2007-12-21 14:00:00,6.37,6.4,6.34,6.35,193200.0,6.37,6.4,6.34,6.35,193200.0
2007-12-21 14:30:00,6.35,6.35,6.3,6.33,338700.0,6.35,6.35,6.3,6.33,338700.0
2007-12-21 15:00:00,6.33,6.33,6.28,6.29,286500.0,6.33,6.33,6.28,6.29,286500.0
2007-12-21 15:30:00,6.28,6.41,6.28,6.4,748000.0,6.28,6.41,6.28,6.4,748000.0
2007-12-24 09:30:00,6.33,6.43,6.28,6.38,390200.0,6.33,6.43,6.28,6.38,390200.0
2007-12-24 10:00:00,6.37,6.42,6.37,6.37,145400.0,6.37,6.42,6.37,6.37,145400.0
2007-12-24 10:30:00,6.37,6.38,6.32,6.34,161900.0,6.37,6.38,6.32,6.34,161900.0
2007-12-24 11:00:00,6.34,6.35,6.32,6.34,183500.0,6.34,6.35,6.32,6.34,183500.0
2007-12-24 11:30:00,6.34,6.35,6.33,6.33,155900.0,6.34,6.35,6.33,6.33,155900.0
2007-12-24 12:00:00,6.34,6.34,6.33,6.33,143700.0,6.34,6.34,6.33,6.33,143700.0
2007-12-24 12:30:00,6.33,6.34,6.3,6.31,369900.0,6.33,6.34,6.3,6.31,369900.0
2007-12-24 13:00:00,6.3,6.35,6.3,6.33,49800.0,6.3,6.35,6.3,6.33,49800.0
2007-12-24 13:30:00,6.33,6.35,6.33,6.34,21100.0,6.33,6.35,6.33,6.34,21100.0
2007-12-24 14:00:00,6.32,6.32,6.32,6.32,400.0,6.32,6.32,6.32,6.32,400.0
2007-12-24 14:30:00,6.34,6.34,6.32,6.34,2400.0,6.34,6.34,6.32,6.34,2400.0
2007-12-24 15:00:00,6.34,6.34,6.34,6.34,0.0,6.34,6.34,6.34,6.34,0.0
2007-12-24 15:30:00,6.34,6.34,6.34,6.34,0.0,6.34,6.34,6.34,6.34,0.0
2007-12-26 09:30:00,6.38,6.38,6.16,6.17,320600.0,6.38,6.38,6.16,6.17,320600.0
2007-12-26 10:00:00,6.17,6.22,6.16,6.2,232300.0,6.17,6.22,6.16,6.2,232300.0
2007-12-26 10:30:00,6.2,6.22,6.18,6.18,215900.0,6.2,6.22,6.18,6.18,215900.0
2007-12-26 11:00:00,6.18,6.2,6.17,6.19,176700.0,6.18,6.2,6.17,6.19,176700.0
2007-12-26 11:30:00,6.19,6.2,6.17,6.17,133400.0,6.19,6.2,6.17,6.17,133400.0
2007-12-26 12:00:00,6.17,6.2,6.15,6.2,141300.0,6.17,6.2,6.15,6.2,141300.0
2007-12-26 12:30:00,6.19,6.24,6.19,6.24,164200.0,6.19,6.24,6.19,6.24,164200.0
2007-12-26 13:00:00,6.24,6.26,6.23,6.25,175300.0,6.24,6.26,6.23,6.25,175300.0
2007-12-26 13:30:00,6.25,6.29,6.23,6.27,230400.0,6.25,6.29,6.23,6.27,230400.0
2007-12-26 14:00:00,6.27,6.3,6.25,6.3,151000.0,6.27,6.3,6.25,6.3,151000.0
2007-12-26 14:30:00,6.3,6.33,6.28,6.28,220400.0,6.3,6.33,6.28,6.28,220400.0
2007-12-26 15:00:00,6.29,6.29,6.25,6.26,135000.0,6.29,6.29,6.25,6.26,135000.0
2007-12-26 15:30:00,6.26,6.27,6.23,6.26,235800.0,6.26,6.27,6.23,6.26,235800.0
2007-12-27 09:30:00,6.3,6.3,6.13,6.14,256000.0,6.3,6.3,6.13,6.14,256000.0
2007-12-27 10:00:00,6.15,6.18,6.14,6.14,255500.0,6.15,6.18,6.14,6.14,255500.0
2007-12-27 10:30:00,6.14,6.15,6.11,6.13,457400.0,6.14,6.15,6.11,6.13,457400.0
2007-12-27 11:00:00,6.12,6.14,6.09,6.14,368700.0,6.12,6.14,6.09,6.14,368700.0
2007-12-27 11:30:00,6.13,6.23,6.13,6.15,326600.0,6.13,6.23,6.13,6.15,326600.0
2007-12-27 12:00:00,6.14,6.15,6.1,6.12,145800.0,6.14,6.15,6.1,6.12,145800.0
2007-12-27 12:30:00,6.12,6.13,6.1,6.1,145800.0,6.12,6.13,6.1,6.1,145800.0
2007-12-27 13:00:00,6.1,6.15,6.1,6.15,219900.0,6.1,6.15,6.1,6.15,219900.0
2007-12-27 13:30:00,6.14,6.17,6.12,6.14,322400.0,6.14,6.17,6.12,6.14,322400.0
2007-12-27 14:00:00,6.14,6.17,6.14,6.15,141600.0,6.14,6.17,6.14,6.15,141600.0
2007-12-27 14:30:00,6.14,6.15,6.11,6.11,149100.0,6.14,6.15,6.11,6.11,149100.0
2007-12-27 15:00:00,6.11,6.12,6.1,6.11,258900.0,6.11,6.12,6.1,6.11,258900.0
2007-12-27 15:30:00,6.11,6.11,6.05,6.06,615900.0,6.11,6.11,6.05,6.06,615900.0
2007-12-28 09:30:00,6.07,6.11,6.05,6.06,309100.0,6.07,6.11,6.05,6.06,309100.0
2007-12-28 10:00:00,6.07,6.07,6.03,6.05,187600.0,6.07,6.07,6.03,6.05,187600.0
2007-12-28 10:30:00,6.03,6.06,6.02,6.03,210800.0,6.03,6.06,6.02,6.03,210800.0
2007-12-28 11:00:00,6.03,6.03,6.0,6.01,241600.0,6.03,6.03,6.0,6.01,241600.0
2007-12-28 11:30:00,6.01,6.04,6.01,6.03,145100.0,6.01,6.04,6.01,6.03,145100.0
2007-12-28 12:00:00,6.02,6.03,5.97,5.99,494900.0,6.02,6.03,5.97,5.99,494900.0
2007-12-28 12:30:00,5.99,6.0,5.95,5.96,268600.0,5.99,6.0,5.95,5.96,268600.0
2007-12-28 13:00:00,5.95,6.01,5.95,6.0,237100.0,5.95,6.01,5.95,6.0,237100.0
2007-12-28 13:30:00,6.0,6.0,5.96,5.98,232800.0,6.0,6.0,5.96,5.98,232800.0
2007-12-28 14:00:00,5.97,6.0,5.96,5.98,286400.0,5.97,6.0,5.96,5.98,286400.0
2007-12-28 14:30:00,5.98,5.99,5.98,5.98,114700.0,5.98,5.99,5.98,5.98,114700.0
2007-12-28 15:00:00,5.99,6.0,5.97,5.99,222400.0,5.99,6.0,5.97,5.99,222400.0
2007-12-28 15:30:00,5.98,6.0,5.97,6.0,542200.0,5.98,6.0,5.97,6.0,542200.0
2007-12-31 09:30:00,5.93,6.0,5.93,5.97,297900.0,5.93,6.0,5.93,5.97,297900.0
2007-12-31 10:00:00,5.96,6.03,5.96,6.0,492800.0,5.96,6.03,5.96,6.0,492800.0
2007-12-31 10:30:00,5.99,6.0,5.98,6.0,188200.0,5.99,6.0,5.98,6.0,188200.0
2007-12-31 11:00:00,5.99,6.0,5.95,5.96,196800.0,5.99,6.0,5.95,5.96,196800.0
2007-12-31 11:30:00,5.96,5.97,5.95,5.96,181400.0,5.96,5.97,5.95,5.96,181400.0
2007-12-31 12:00:00,5.96,5.96,5.92,5.93,217300.0,5.96,5.96,5.92,5.93,217300.0
2007-12-31 12:30:00,5.93,5.93,5.9,5.92,243800.0,5.93,5.93,5.9,5.92,243800.0
2007-12-31 13:00:00,5.92,5.96,5.9,5.94,292900.0,5.92,5.96,5.9,5.94,292900.0
2007-12-31 13:30:00,5.95,5.96,5.94,5.95,202400.0,5.95,5.96,5.94,5.95,202400.0
2007-12-31 14:00:00,5.95,5.97,5.93,5.95,328700.0,5.95,5.97,5.93,5.95,328700.0
2007-12-31 14:30:00,5.95,5.96,5.93,5.95,175100.0,5.95,5.96,5.93,5.95,175100.0
2007-12-31 15:00:00,5.95,5.96,5.94,5.94,178700.0,5.95,5.96,5.94,5.94,178700.0
2007-12-31 15:30:00,5.94,5.95,5.9,5.91,641000.0,5.94,5.95,5.9,5.91,641000.0
2008-01-02 09:30:00,5.92,6.03,5.85,5.96,486800.0,5.92,6.03,5.85,5.96,486800.0
2008-01-02 10:00:00,5.95,5.96,5.82,5.87,301100.0,5.95,5.96,5.82,5.87,301100.0
2008-01-02 10:30:00,5.87,5.89,5.82,5.82,150300.0,5.87,5.89,5.82,5.82,150300.0
2008-01-02 11:00:00,5.82,5.83,5.71,5.76,435900.0,5.82,5.83,5.71,5.76,435900.0
2008-01-02 11:30:00,5.75,5.79,5.75,5.78,142800.0,5.75,5.79,5.75,5.78,142800.0
2008-01-02 12:00:00,5.78,5.82,5.63,5.66,472400.0,5.78,5.82,5.63,5.66,472400.0
2008-01-02 12:30:00,5.65,5.68,5.57,5.63,549900.0,5.65,5.68,5.57,5.63,549900.0
2008-01-02 13:00:00,5.63,5.65,5.56,5.57,433900.0,5.63,5.65,5.56,5.57,433900.0
2008-01-02 13:30:00,5.57,5.58,5.51,5.53,693100.0,5.57,5.58,5.51,5.53,693100.0
2008-01-02 14:00:00,5.54,5.64,5.54,5.64,475600.0,5.54,5.64,5.54,5.64,475600.0
2008-01-02 14:30:00,5.63,5.64,5.6,5.6,393500.0,5.63,5.64,5.6,5.6,393500.0
2008-01-02 15:00:00,5.6,5.6,5.51,5.53,554300.0,5.6,5.6,5.51,5.53,554300.0
2008-01-02 15:30:00,5.53,5.54,5.43,5.43,2245600.0,5.53,5.54,5.43,5.43,2245600.0
2008-01-03 09:30:00,5.54,5.54,5.39,5.42,567200.0,5.54,5.54,5.39,5.42,567200.0
2008-01-03 10:00:00,5.42,5.53,5.42,5.43,413500.0,5.42,5.53,5.42,5.43,413500.0
2008-01-03 10:30:00,5.42,5.72,5.39,5.64,1374100.0,5.42,5.72,5.39,5.64,1374100.0
2008-01-03 11:00:00,5.65,5.65,5.56,5.57,288800.0,5.65,5.65,5.56,5.57,288800.0
2008-01-03 11:30:00,5.57,5.57,5.46,5.49,266100.0,5.57,5.57,5.46,5.49,266100.0
2008-01-03 12:00:00,5.48,5.53,5.45,5.52,283600.0,5.48,5.53,5.45,5.52,283600.0
2008-01-03 12:30:00,5.52,5.55,5.5,5.52,181800.0,5.52,5.55,5.5,5.52,181800.0
2008-01-03 13:00:00,5.51,5.52,5.49,5.51,153400.0,5.51,5.52,5.49,5.51,153400.0
2008-01-03 13:30:00,5.5,5.52,5.5,5.5,145400.0,5.5,5.52,5.5,5.5,145400.0
2008-01-03 14:00:00,5.5,5.54,5.49,5.51,304500.0,5.5,5.54,5.49,5.51,304500.0
2008-01-03 14:30:00,5.51,5.54,5.51,5.51,224300.0,5.51,5.54,5.51,5.51,224300.0
2008-01-03 15:00:00,5.51,5.54,5.5,5.51,436000.0,5.51,5.54,5.5,5.51,436000.0
2008-01-03 15:30:00,5.51,5.52,5.41,5.44,854000.0,5.51,5.52,5.41,5.44,854000.0
2008-01-04 09:30:00,5.44,5.44,5.3,5.3,531300.0,5.44,5.44,5.3,5.3,531300.0
2008-01-04 10:00:00,5.3,5.34,5.14,5.18,797100.0,5.3,5.34,5.14,5.18,797100.0
2008-01-04 10:30:00,5.17,5.3,5.17,5.22,578100.0,5.17,5.3,5.17,5.22,578100.0
2008-01-04 11:00:00,5.23,5.25,5.17,5.25,590900.0,5.23,5.25,5.17,5.25,590900.0
2008-01-04 11:30:00,5.24,5.25,5.21,5.24,144200.0,5.24,5.25,5.21,5.24,144200.0
2008-01-04 12:00:00,5.24,5.27,5.19,5.19,222600.0,5.24,5.27,5.19,5.19,222600.0
2008-01-04 12:30:00,5.2,5.22,5.19,5.2,119200.0,5.2,5.22,5.19,5.2,119200.0
2008-01-04 13:00:00,5.2,5.21,5.18,5.19,76800.0,5.2,5.21,5.18,5.19,76800.0
2008-01-04 13:30:00,5.19,5.21,5.13,5.21,302400.0,5.19,5.21,5.13,5.21,302400.0
2008-01-04 14:00:00,5.2,5.21,5.15,5.16,192200.0,5.2,5.21,5.15,5.16,192200.0
2008-01-04 14:30:00,5.16,5.24,5.16,5.24,281500.0,5.16,5.24,5.16,5.24,281500.0
2008-01-04 15:00:00,5.24,5.24,5.16,5.23,456900.0,5.24,5.24,5.16,5.23,456900.0
2008-01-04 15:30:00,5.23,5.34,5.2,5.34,974400.0,5.23,5.34,5.2,5.34,974400.0
2008-01-07 09:30:00,5.32,5.32,5.18,5.25,445400.0,5.32,5.32,5.18,5.25,445400.0
2008-01-07 10:00:00,5.25,5.3,5.16,5.19,496900.0,5.25,5.3,5.16,5.19,496900.0
2008-01-07 10:30:00,5.18,5.19,5.14,5.16,566500.0,5.18,5.19,5.14,5.16,566500.0
2008-01-07 11:00:00,5.16,5.25,5.15,5.24,559900.0,5.16,5.25,5.15,5.24,559900.0
2008-01-07 11:30:00,5.25,5.33,5.2,5.26,705400.0,5.25,5.33,5.2,5.26,705400.0
2008-01-07 12:00:00,5.27,5.3,5.22,5.28,456500.0,5.27,5.3,5.22,5.28,456500.0
2008-01-07 12:30:00,5.28,5.32,5.22,5.31,425100.0,5.28,5.32,5.22,5.31,425100.0
2008-01-07 13:00:00,5.32,5.32,5.23,5.24,514900.0,5.32,5.32,5.23,5.24,514900.0
2008-01-07 13:30:00,5.24,5.26,5.14,5.17,527500.0,5.24,5.26,5.14,5.17,527500.0
2008-01-07 14:00:00,5.17,5.18,5.13,5.13,403000.0,5.17,5.18,5.13,5.13,403000.0
2008-01-07 14:30:00,5.13,5.14,5.07,5.1,663800.0,5.13,5.14,5.07,5.1,663800.0
2008-01-07 15:00:00,5.1,5.14,5.07,5.07,656300.0,5.1,5.14,5.07,5.07,656300.0
2008-01-07 15:30:00,5.08,5.22,5.07,5.18,1463500.0,5.08,5.22,5.07,5.18,1463500.0
2008-01-08 09:30:00,5.13,5.2,5.1,5.18,350900.0,5.13,5.2,5.1,5.18,350900.0
2008-01-08 10:00:00,5.18,5.23,5.16,5.17,351900.0,5.18,5.23,5.16,5.17,351900.0
2008-01-08 10:30:00,5.18,5.19,5.11,5.12,288600.0,5.18,5.19,5.11,5.12,288600.0
2008-01-08 11:00:00,5.12,5.13,5.04,5.04,469800.0,5.12,5.13,5.04,5.04,469800.0
2008-01-08 11:30:00,5.04,5.06,5.0,5.04,504900.0,5.04,5.06,5.0,5.04,504900.0
2008-01-08 12:00:00,5.04,5.04,5.01,5.02,183700.0,5.04,5.04,5.01,5.02,183700.0
2008-01-08 12:30:00,5.02,5.06,5.01,5.05,297800.0,5.02,5.06,5.01,5.05,297800.0
2008-01-08 13:00:00,5.05,5.06,5.02,5.06,238400.0,5.05,5.06,5.02,5.06,238400.0
2008-01-08 13:30:00,5.05,5.07,5.03,5.05,198700.0,5.05,5.07,5.03,5.05,198700.0
2008-01-08 14:00:00,5.06,5.08,5.05,5.08,100100.0,5.06,5.08,5.05,5.08,100100.0
2008-01-08 14:30:00,5.08,5.08,5.0,5.0,307400.0,5.08,5.08,5.0,5.0,307400.0
2008-01-08 15:00:00,5.01,5.02,4.96,4.99,875200.0,5.01,5.02,4.96,4.99,875200.0
2008-01-08 15:30:00,5.0,5.02,4.95,4.96,1184400.0,5.0,5.02,4.95,4.96,1184400.0
2008-01-09 09:30:00,4.95,5.03,4.8,4.8,770000.0,4.95,5.03,4.8,4.8,770000.0
2008-01-09 10:00:00,4.8,4.86,4.78,4.85,538100.0,4.8,4.86,4.78,4.85,538100.0
2008-01-09 10:30:00,4.84,4.88,4.83,4.84,352100.0,4.84,4.88,4.83,4.84,352100.0
2008-01-09 11:00:00,4.84,4.85,4.78,4.78,599700.0,4.84,4.85,4.78,4.78,599700.0
2008-01-09 11:30:00,4.78,4.79,4.67,4.73,782000.0,4.78,4.79,4.67,4.73,782000.0
2008-01-09 12:00:00,4.73,4.75,4.7,4.74,242800.0,4.73,4.75,4.7,4.74,242800.0
2008-01-09 12:30:00,4.73,4.74,4.68,4.68,301700.0,4.73,4.74,4.68,4.68,301700.0
2008-01-09 13:00:00,4.68,4.7,4.67,4.68,486300.0,4.68,4.7,4.67,4.68,486300.0
2008-01-09 13:30:00,4.67,4.67,4.53,4.54,510100.0,4.67,4.67,4.53,4.54,510100.0
2008-01-09 14:00:00,4.55,4.62,4.54,4.62,434700.0,4.55,4.62,4.54,4.62,434700.0
2008-01-09 14:30:00,4.62,4.75,4.6,4.69,614900.0,4.62,4.75,4.6,4.69,614900.0
2008-01-09 15:00:00,4.7,4.79,4.69,4.78,533400.0,4.7,4.79,4.69,4.78,533400.0
2008-01-09 15:30:00,4.78,4.83,4.72,4.8,903500.0,4.78,4.83,4.72,4.8,903500.0
2008-01-10 09:30:00,4.86,5.23,4.83,4.93,1077200.0,4.86,5.23,4.83,4.93,1077200.0
2008-01-10 10:00:00,4.94,5.15,4.94,5.14,683800.0,4.94,5.15,4.94,5.14,683800.0
2008-01-10 10:30:00,5.14,5.22,5.07,5.1,860800.0,5.14,5.22,5.07,5.1,860800.0
2008-01-10 11:00:00,5.1,5.14,5.09,5.09,393400.0,5.1,5.14,5.09,5.09,393400.0
2008-01-10 11:30:00,5.1,5.16,5.06,5.15,472600.0,5.1,5.16,5.06,5.15,472600.0
2008-01-10 12:00:00,5.14,5.2,5.13,5.17,488200.0,5.14,5.2,5.13,5.17,488200.0
2008-01-10 12:30:00,5.17,5.2,5.08,5.2,1058600.0,5.17,5.2,5.08,5.2,1058600.0
2008-01-10 13:00:00,5.2,5.22,5.1,5.11,1223400.0,5.2,5.22,5.1,5.11,1223400.0
2008-01-10 13:30:00,5.11,5.12,5.0,5.07,809500.0,5.11,5.12,5.0,5.07,809500.0
2008-01-10 14:00:00,5.06,5.07,4.96,5.0,861400.0,5.06,5.07,4.96,5.0,861400.0
2008-01-10 14:30:00,4.99,5.07,4.93,5.07,954300.0,4.99,5.07,4.93,5.07,954300.0
2008-01-10 15:00:00,5.07,5.08,4.97,5.0,874400.0,5.07,5.08,4.97,5.0,874400.0
2008-01-10 15:30:00,5.0,5.01,4.85,4.88,1721200.0,5.0,5.01,4.85,4.88,1721200.0
2008-01-11 09:30:00,4.87,4.91,4.71,4.89,680200.0,4.87,4.91,4.71,4.89,680200.0
2008-01-11 10:00:00,4.89,4.91,4.77,4.78,761300.0,4.89,4.91,4.77,4.78,761300.0
2008-01-11 10:30:00,4.78,4.81,4.74,4.78,686800.0,4.78,4.81,4.74,4.78,686800.0
2008-01-11 11:00:00,4.79,4.79,4.75,4.79,370900.0,4.79,4.79,4.75,4.79,370900.0
2008-01-11 11:30:00,4.79,4.87,4.77,4.77,259500.0,4.79,4.87,4.77,4.77,259500.0
2008-01-11 12:00:00,4.78,4.82,4.76,4.79,294000.0,4.78,4.82,4.76,4.79,294000.0
2008-01-11 12:30:00,4.78,4.8,4.76,4.78,219700.0,4.78,4.8,4.76,4.78,219700.0
2008-01-11 13:00:00,4.78,4.78,4.74,4.77,459700.0,4.78,4.78,4.74,4.77,459700.0
2008-01-11 13:30:00,4.77,4.78,4.73,4.77,330400.0,4.77,4.78,4.73,4.77,330400.0
2008-01-11 14:00:00,4.77,4.8,4.75,4.77,200200.0,4.77,4.8,4.75,4.77,200200.0
2008-01-11 14:30:00,4.78,4.8,4.76,4.79,257100.0,4.78,4.8,4.76,4.79,257100.0
2008-01-11 15:00:00,4.78,4.79,4.7,4.73,574300.0,4.78,4.79,4.7,4.73,574300.0
2008-01-11 15:30:00,4.73,4.77,4.73,4.75,754200.0,4.73,4.77,4.73,4.75,754200.0
2008-01-14 09:30:00,4.85,4.85,4.7,4.72,379500.0,4.85,4.85,4.7,4.72,379500.0
2008-01-14 10:00:00,4.71,4.76,4.67,4.67,431200.0,4.71,4.76,4.67,4.67,431200.0
2008-01-14 10:30:00,4.67,4.7,4.64,4.65,400900.0,4.67,4.7,4.64,4.65,400900.0
2008-01-14 11:00:00,4.65,4.65,4.63,4.65,638600.0,4.65,4.65,4.63,4.65,638600.0
2008-01-14 11:30:00,4.66,4.66,4.63,4.64,257000.0,4.66,4.66,4.63,4.64,257000.0
2008-01-14 12:00:00,4.64,4.64,4.55,4.56,714200.0,4.64,4.64,4.55,4.56,714200.0
2008-01-14 12:30:00,4.55,4.61,4.54,4.61,432100.0,4.55,4.61,4.54,4.61,432100.0
2008-01-14 13:00:00,4.61,4.63,4.59,4.6,274700.0,4.61,4.63,4.59,4.6,274700.0
2008-01-14 13:30:00,4.6,4.65,4.59,4.63,403900.0,4.6,4.65,4.59,4.63,403900.0
2008-01-14 14:00:00,4.62,4.65,4.62,4.65,123500.0,4.62,4.65,4.62,4.65,123500.0
2008-01-14 14:30:00,4.65,4.72,4.64,4.71,223100.0,4.65,4.72,4.64,4.71,223100.0
2008-01-14 15:00:00,4.71,4.72,4.65,4.67,495800.0,4.71,4.72,4.65,4.67,495800.0
2008-01-14 15:30:00,4.66,4.7,4.65,4.67,556700.0,4.66,4.7,4.65,4.67,556700.0
2008-01-15 09:30:00,4.58,4.87,4.56,4.72,849200.0,4.58,4.87,4.56,4.72,849200.0
2008-01-15 10:00:00,4.72,4.76,4.61,4.69,691200.0,4.72,4.76,4.61,4.69,691200.0
2008-01-15 10:30:00,4.69,4.74,4.58,4.61,1170900.0,4.69,4.74,4.58,4.61,1170900.0
2008-01-15 11:00:00,4.61,4.62,4.53,4.56,1098600.0,4.61,4.62,4.53,4.56,1098600.0
2008-01-15 11:30:00,4.57,4.58,4.53,4.55,245700.0,4.57,4.58,4.53,4.55,245700.0
2008-01-15 12:00:00,4.55,4.62,4.55,4.61,270800.0,4.55,4.62,4.55,4.61,270800.0
2008-01-15 12:30:00,4.61,4.61,4.55,4.57,175500.0,4.61,4.61,4.55,4.57,175500.0
2008-01-15 13:00:00,4.58,4.62,4.57,4.57,206300.0,4.58,4.62,4.57,4.57,206300.0
2008-01-15 13:30:00,4.57,4.58,4.54,4.55,217000.0,4.57,4.58,4.54,4.55,217000.0
2008-01-15 14:00:00,4.54,4.63,4.54,4.6,393000.0,4.54,4.63,4.54,4.6,393000.0
2008-01-15 14:30:00,4.61,4.65,4.58,4.6,346100.0,4.61,4.65,4.58,4.6,346100.0
2008-01-15 15:00:00,4.6,4.63,4.56,4.62,335300.0,4.6,4.63,4.56,4.62,335300.0
2008-01-15 15:30:00,4.62,4.64,4.55,4.56,844200.0,4.62,4.64,4.55,4.56,844200.0
2008-01-16 09:30:00,4.6,4.62,4.48,4.54,451000.0,4.6,4.62,4.48,4.54,451000.0
2008-01-16 10:00:00,4.53,4.64,4.5,4.61,399700.0,4.53,4.64,4.5,4.61,399700.0
2008-01-16 10:30:00,4.62,4.75,4.59,4.69,640200.0,4.62,4.75,4.59,4.69,640200.0
2008-01-16 11:00:00,4.69,4.83,4.66,4.83,912300.0,4.69,4.83,4.66,4.83,912300.0
2008-01-16 11:30:00,4.83,5.02,4.82,4.97,796300.0,4.83,5.02,4.82,4.97,796300.0
2008-01-16 12:00:00,4.97,5.0,4.9,4.91,383300.0,4.97,5.0,4.9,4.91,383300.0
2008-01-16 12:30:00,4.92,4.95,4.91,4.92,281400.0,4.92,4.95,4.91,4.92,281400.0
2008-01-16 13:00:00,4.93,4.94,4.85,4.85,248800.0,4.93,4.94,4.85,4.85,248800.0
2008-01-16 13:30:00,4.86,4.86,4.79,4.8,319400.0,4.86,4.86,4.79,4.8,319400.0
2008-01-16 14:00:00,4.8,4.89,4.79,4.89,347800.0,4.8,4.89,4.79,4.89,347800.0
2008-01-16 14:30:00,4.89,4.95,4.89,4.93,432100.0,4.89,4.95,4.89,4.93,432100.0
2008-01-16 15:00:00,4.94,4.94,4.89,4.91,412700.0,4.94,4.94,4.89,4.91,412700.0
2008-01-16 15:30:00,4.91,4.92,4.77,4.78,652700.0,4.91,4.92,4.77,4.78,652700.0
2008-01-17 09:30:00,4.89,5.07,4.85,4.97,564600.0,4.89,5.07,4.85,4.97,564600.0
2008-01-17 10:00:00,4.96,4.97,4.73,4.79,589400.0,4.96,4.97,4.73,4.79,589400.0
2008-01-17 10:30:00,4.8,4.87,4.75,4.86,338000.0,4.8,4.87,4.75,4.86,338000.0
2008-01-17 11:00:00,4.86,4.9,4.85,4.87,197400.0,4.86,4.9,4.85,4.87,197400.0
2008-01-17 11:30:00,4.86,4.87,4.81,4.82,242000.0,4.86,4.87,4.81,4.82,242000.0
2008-01-17 12:00:00,4.81,4.83,4.75,4.76,352500.0,4.81,4.83,4.75,4.76,352500.0
2008-01-17 12:30:00,4.76,4.78,4.75,4.76,233900.0,4.76,4.78,4.75,4.76,233900.0
2008-01-17 13:00:00,4.75,4.82,4.75,4.76,265000.0,4.75,4.82,4.75,4.76,265000.0
2008-01-17 13:30:00,4.77,4.77,4.73,4.76,207000.0,4.77,4.77,4.73,4.76,207000.0
2008-01-17 14:00:00,4.75,4.78,4.72,4.75,190300.0,4.75,4.78,4.72,4.75,190300.0
2008-01-17 14:30:00,4.75,4.82,4.74,4.82,297400.0,4.75,4.82,4.74,4.82,297400.0
2008-01-17 15:00:00,4.82,4.85,4.76,4.82,356300.0,4.82,4.85,4.76,4.82,356300.0
2008-01-17 15:30:00,4.82,4.91,4.77,4.83,762200.0,4.82,4.91,4.77,4.83,762200.0
2008-01-18 09:30:00,4.78,4.92,4.7,4.72,706600.0,4.78,4.92,4.7,4.72,706600.0
2008-01-18 10:00:00,4.73,4.8,4.71,4.72,288800.0,4.73,4.8,4.71,4.72,288800.0
2008-01-18 10:30:00,4.72,4.73,4.63,4.68,333000.0,4.72,4.73,4.63,4.68,333000.0
2008-01-18 11:00:00,4.68,4.68,4.56,4.62,279500.0,4.68,4.68,4.56,4.62,279500.0
2008-01-18 11:30:00,4.63,4.63,4.55,4.59,223700.0,4.63,4.63,4.55,4.59,223700.0
2008-01-18 12:00:00,4.59,4.69,4.59,4.69,179900.0,4.59,4.69,4.59,4.69,179900.0
2008-01-18 12:30:00,4.69,4.72,4.62,4.71,295800.0,4.69,4.72,4.62,4.71,295800.0
2008-01-18 13:00:00,4.71,4.78,4.69,4.71,413500.0,4.71,4.78,4.69,4.71,413500.0
2008-01-18 13:30:00,4.71,4.75,4.68,4.71,225300.0,4.71,4.75,4.68,4.71,225300.0
2008-01-18 14:00:00,4.7,4.74,4.62,4.62,204700.0,4.7,4.74,4.62,4.62,204700.0
2008-01-18 14:30:00,4.62,4.7,4.61,4.7,200400.0,4.62,4.7,4.61,4.7,200400.0
2008-01-18 15:00:00,4.7,4.7,4.62,4.65,326700.0,4.7,4.7,4.62,4.65,326700.0
2008-01-18 15:30:00,4.64,4.65,4.61,4.62,619800.0,4.64,4.65,4.61,4.62,619800.0
2008-01-22 09:30:00,4.42,4.55,4.3,4.49,757500.0,4.42,4.55,4.3,4.49,757500.0
2008-01-22 10:00:00,4.49,4.7,4.49,4.64,456900.0,4.49,4.7,4.49,4.64,456900.0
2008-01-22 10:30:00,4.64,4.82,4.59,4.78,690000.0,4.64,4.82,4.59,4.78,690000.0
2008-01-22 11:00:00,4.78,4.85,4.72,4.74,475200.0,4.78,4.85,4.72,4.74,475200.0
2008-01-22 11:30:00,4.75,4.76,4.65,4.66,214100.0,4.75,4.76,4.65,4.66,214100.0
2008-01-22 12:00:00,4.65,4.72,4.64,4.69,269300.0,4.65,4.72,4.64,4.69,269300.0
2008-01-22 12:30:00,4.68,4.69,4.66,4.68,101300.0,4.68,4.69,4.66,4.68,101300.0
2008-01-22 13:00:00,4.68,4.69,4.56,4.62,449600.0,4.68,4.69,4.56,4.62,449600.0
2008-01-22 13:30:00,4.62,4.65,4.57,4.6,137700.0,4.62,4.65,4.57,4.6,137700.0
2008-01-22 14:00:00,4.59,4.6,4.47,4.55,329800.0,4.59,4.6,4.47,4.55,329800.0
2008-01-22 14:30:00,4.56,4.66,4.55,4.61,446800.0,4.56,4.66,4.55,4.61,446800.0
2008-01-22 15:00:00,4.61,4.69,4.6,4.68,380900.0,4.61,4.69,4.6,4.68,380900.0
2008-01-22 15:30:00,4.68,4.7,4.63,4.7,705000.0,4.68,4.7,4.63,4.7,705000.0
2008-01-23 09:30:00,4.55,4.79,4.52,4.72,306100.0,4.55,4.79,4.52,4.72,306100.0
2008-01-23 10:00:00,4.73,4.85,4.71,4.78,278300.0,4.73,4.85,4.71,4.78,278300.0
2008-01-23 10:30:00,4.77,4.83,4.76,4.82,304300.0,4.77,4.83,4.76,4.82,304300.0
2008-01-23 11:00:00,4.83,4.84,4.75,4.82,444400.0,4.83,4.84,4.75,4.82,444400.0
2008-01-23 11:30:00,4.81,4.81,4.7,4.71,414900.0,4.81,4.81,4.7,4.71,414900.0
2008-01-23 12:00:00,4.71,4.83,4.67,4.78,388500.0,4.71,4.83,4.67,4.78,388500.0
2008-01-23 12:30:00,4.78,4.79,4.71,4.78,288000.0,4.78,4.79,4.71,4.78,288000.0
2008-01-23 13:00:00,4.78,4.83,4.77,4.81,253900.0,4.78,4.83,4.77,4.81,253900.0
2008-01-23 13:30:00,4.8,4.85,4.79,4.84,272100.0,4.8,4.85,4.79,4.84,272100.0
2008-01-23 14:00:00,4.85,4.92,4.84,4.9,522600.0,4.85,4.92,4.84,4.9,522600.0
2008-01-23 14:30:00,4.9,4.97,4.87,4.95,445700.0,4.9,4.97,4.87,4.95,445700.0
2008-01-23 15:00:00,4.95,5.16,4.94,5.15,939900.0,4.95,5.16,4.94,5.15,939900.0
2008-01-23 15:30:00,5.14,5.2,5.07,5.18,1150900.0,5.14,5.2,5.07,5.18,1150900.0
2008-01-24 09:30:00,5.16,5.18,4.91,5.03,602100.0,5.16,5.18,4.91,5.03,602100.0
2008-01-24 10:00:00,5.03,5.12,4.91,4.96,302500.0,5.03,5.12,4.91,4.96,302500.0
2008-01-24 10:30:00,4.96,5.0,4.93,4.95,252400.0,4.96,5.0,4.93,4.95,252400.0
2008-01-24 11:00:00,4.95,4.97,4.88,4.91,413100.0,4.95,4.97,4.88,4.91,413100.0
2008-01-24 11:30:00,4.9,4.99,4.9,4.98,214100.0,4.9,4.99,4.9,4.98,214100.0
2008-01-24 12:00:00,4.97,4.99,4.92,4.93,123100.0,4.97,4.99,4.92,4.93,123100.0
2008-01-24 12:30:00,4.93,4.99,4.93,4.97,147200.0,4.93,4.99,4.93,4.97,147200.0
2008-01-24 13:00:00,4.97,4.98,4.92,4.93,187000.0,4.97,4.98,4.92,4.93,187000.0
2008-01-24 13:30:00,4.93,5.04,4.93,5.0,211000.0,4.93,5.04,4.93,5.0,211000.0
2008-01-24 14:00:00,5.0,5.03,4.96,5.02,141800.0,5.0,5.03,4.96,5.02,141800.0
2008-01-24 14:30:00,5.02,5.05,5.0,5.01,171700.0,5.02,5.05,5.0,5.01,171700.0
2008-01-24 15:00:00,5.01,5.02,4.93,4.94,224600.0,5.01,5.02,4.93,4.94,224600.0
2008-01-24 15:30:00,4.94,5.02,4.91,4.96,618000.0,4.94,5.02,4.91,4.96,618000.0
2008-01-25 09:30:00,5.05,5.07,4.92,4.96,281400.0,5.05,5.07,4.92,4.96,281400.0
2008-01-25 10:00:00,4.97,5.14,4.96,5.06,425000.0,4.97,5.14,4.96,5.06,425000.0
2008-01-25 10:30:00,5.05,5.09,4.95,4.95,512100.0,5.05,5.09,4.95,4.95,512100.0
2008-01-25 11:00:00,4.95,5.03,4.95,5.0,495400.0,4.95,5.03,4.95,5.0,495400.0
2008-01-25 11:30:00,5.0,5.01,4.98,5.0,270800.0,5.0,5.01,4.98,5.0,270800.0
2008-01-25 12:00:00,4.99,4.99,4.93,4.93,220500.0,4.99,4.99,4.93,4.93,220500.0
2008-01-25 12:30:00,4.93,4.93,4.87,4.91,209800.0,4.93,4.93,4.87,4.91,209800.0
2008-01-25 13:00:00,4.91,4.93,4.87,4.9,176400.0,4.91,4.93,4.87,4.9,176400.0
2008-01-25 13:30:00,4.9,4.91,4.8,4.86,151300.0,4.9,4.91,4.8,4.86,151300.0
2008-01-25 14:00:00,4.86,4.89,4.8,4.82,171500.0,4.86,4.89,4.8,4.82,171500.0
2008-01-25 14:30:00,4.81,4.84,4.77,4.8,299900.0,4.81,4.84,4.77,4.8,299900.0
2008-01-25 15:00:00,4.8,4.82,4.76,4.76,399600.0,4.8,4.82,4.76,4.76,399600.0
2008-01-25 15:30:00,4.76,4.81,4.75,4.76,540300.0,4.76,4.81,4.75,4.76,540300.0
2008-01-28 09:30:00,4.8,4.86,4.69,4.81,577400.0,4.8,4.86,4.69,4.81,577400.0
2008-01-28 10:00:00,4.81,4.81,4.71,4.76,370300.0,4.81,4.81,4.71,4.76,370300.0
2008-01-28 10:30:00,4.77,4.8,4.74,4.8,286100.0,4.77,4.8,4.74,4.8,286100.0
2008-01-28 11:00:00,4.8,4.83,4.76,4.82,205800.0,4.8,4.83,4.76,4.82,205800.0
2008-01-28 11:30:00,4.82,4.86,4.78,4.82,200100.0,4.82,4.86,4.78,4.82,200100.0
2008-01-28 12:00:00,4.82,4.84,4.77,4.83,105800.0,4.82,4.84,4.77,4.83,105800.0
2008-01-28 12:30:00,4.83,4.86,4.8,4.84,161100.0,4.83,4.86,4.8,4.84,161100.0
2008-01-28 13:00:00,4.84,4.89,4.81,4.88,162700.0,4.84,4.89,4.81,4.88,162700.0
2008-01-28 13:30:00,4.88,4.92,4.85,4.86,123900.0,4.88,4.92,4.85,4.86,123900.0
2008-01-28 14:00:00,4.86,4.95,4.86,4.94,340000.0,4.86,4.95,4.86,4.94,340000.0
2008-01-28 14:30:00,4.94,4.96,4.89,4.89,190900.0,4.94,4.96,4.89,4.89,190900.0
2008-01-28 15:00:00,4.89,4.92,4.85,4.87,210600.0,4.89,4.92,4.85,4.87,210600.0
2008-01-28 15:30:00,4.86,4.93,4.85,4.92,436500.0,4.86,4.93,4.85,4.92,436500.0
2008-01-29 09:30:00,5.31,5.39,5.16,5.19,1625100.0,5.31,5.39,5.16,5.19,1625100.0
2008-01-29 10:00:00,5.19,5.46,5.17,5.45,1793500.0,5.19,5.46,5.17,5.45,1793500.0
2008-01-29 10:30:00,5.46,5.48,5.37,5.41,1085300.0,5.46,5.48,5.37,5.41,1085300.0
2008-01-29 11:00:00,5.41,5.45,5.37,5.45,478900.0,5.41,5.45,5.37,5.45,478900.0
2008-01-29 11:30:00,5.45,5.67,5.43,5.66,1050600.0,5.45,5.67,5.43,5.66,1050600.0
2008-01-29 12:00:00,5.66,5.74,5.6,5.73,1069300.0,5.66,5.74,5.6,5.73,1069300.0
2008-01-29 12:30:00,5.72,5.87,5.72,5.82,1058200.0,5.72,5.87,5.72,5.82,1058200.0
2008-01-29 13:00:00,5.82,5.95,5.77,5.95,806500.0,5.82,5.95,5.77,5.95,806500.0
2008-01-29 13:30:00,5.95,5.99,5.84,5.99,1478400.0,5.95,5.99,5.84,5.99,1478400.0
2008-01-29 14:00:00,5.98,6.05,5.91,5.98,1050300.0,5.98,6.05,5.91,5.98,1050300.0
2008-01-29 14:30:00,5.98,5.99,5.87,5.91,1181600.0,5.98,5.99,5.87,5.91,1181600.0
2008-01-29 15:00:00,5.91,5.97,5.9,5.93,1263300.0,5.91,5.97,5.9,5.93,1263300.0
2008-01-29 15:30:00,5.92,5.97,5.87,5.97,1681200.0,5.92,5.97,5.87,5.97,1681200.0
2008-01-30 09:30:00,5.96,6.18,5.78,6.13,1618000.0,5.96,6.18,5.78,6.13,1618000.0
2008-01-30 10:00:00,6.12,6.28,6.05,6.24,1347300.0,6.12,6.28,6.05,6.24,1347300.0
2008-01-30 10:30:00,6.24,6.32,6.17,6.32,936300.0,6.24,6.32,6.17,6.32,936300.0
2008-01-30 11:00:00,6.31,6.32,6.2,6.23,1032500.0,6.31,6.32,6.2,6.23,1032500.0
2008-01-30 11:30:00,6.22,6.46,6.21,6.37,1098800.0,6.22,6.46,6.21,6.37,1098800.0
2008-01-30 12:00:00,6.36,6.36,6.31,6.35,608600.0,6.36,6.36,6.31,6.35,608600.0
2008-01-30 12:30:00,6.35,6.36,6.32,6.33,543400.0,6.35,6.36,6.32,6.33,543400.0
2008-01-30 13:00:00,6.33,6.34,6.25,6.27,752200.0,6.33,6.34,6.25,6.27,752200.0
2008-01-30 13:30:00,6.27,6.28,6.25,6.28,368400.0,6.27,6.28,6.25,6.28,368400.0
2008-01-30 14:00:00,6.28,6.43,6.27,6.36,1000800.0,6.28,6.43,6.27,6.36,1000800.0
2008-01-30 14:30:00,6.36,6.45,6.25,6.44,1172300.0,6.36,6.45,6.25,6.44,1172300.0
2008-01-30 15:00:00,6.44,6.48,6.38,6.45,1929100.0,6.44,6.48,6.38,6.45,1929100.0
2008-01-30 15:30:00,6.46,6.5,6.32,6.38,1959100.0,6.46,6.5,6.32,6.38,1959100.0
2008-01-31 09:30:00,6.42,6.49,6.28,6.41,1283500.0,6.42,6.49,6.28,6.41,1283500.0
2008-01-31 10:00:00,6.41,6.7,6.38,6.7,1341700.0,6.41,6.7,6.38,6.7,1341700.0
2008-01-31 10:30:00,6.69,6.69,6.55,6.66,824800.0,6.69,6.69,6.55,6.66,824800.0
2008-01-31 11:00:00,6.66,6.84,6.65,6.83,1216100.0,6.66,6.84,6.65,6.83,1216100.0
2008-01-31 11:30:00,6.82,7.0,6.77,6.9,1367400.0,6.82,7.0,6.77,6.9,1367400.0
2008-01-31 12:00:00,6.9,6.92,6.76,6.79,649900.0,6.9,6.92,6.76,6.79,649900.0
2008-01-31 12:30:00,6.79,6.84,6.76,6.8,486000.0,6.79,6.84,6.76,6.8,486000.0
2008-01-31 13:00:00,6.8,6.83,6.76,6.81,573200.0,6.8,6.83,6.76,6.81,573200.0
2008-01-31 13:30:00,6.81,6.87,6.8,6.85,805900.0,6.81,6.87,6.8,6.85,805900.0
2008-01-31 14:00:00,6.85,6.99,6.85,6.99,1460800.0,6.85,6.99,6.85,6.99,1460800.0
2008-01-31 14:30:00,6.98,7.0,6.91,6.94,916000.0,6.98,7.0,6.91,6.94,916000.0
2008-01-31 15:00:00,6.94,7.0,6.91,6.97,1404000.0,6.94,7.0,6.91,6.97,1404000.0
2008-01-31 15:30:00,6.97,6.97,6.81,6.91,1633700.0,6.97,6.97,6.81,6.91,1633700.0
2008-02-01 09:30:00,7.04,7.16,6.96,7.07,1177500.0,7.04,7.16,6.96,7.07,1177500.0
2008-02-01 10:00:00,7.07,7.11,6.86,6.95,822400.0,7.07,7.11,6.86,6.95,822400.0
2008-02-01 10:30:00,6.94,6.94,6.59,6.74,960400.0,6.94,6.94,6.59,6.74,960400.0
2008-02-01 11:00:00,6.75,6.82,6.7,6.75,296300.0,6.75,6.82,6.7,6.75,296300.0
2008-02-01 11:30:00,6.75,6.81,6.65,6.69,326700.0,6.75,6.81,6.65,6.69,326700.0
2008-02-01 12:00:00,6.69,6.78,6.67,6.76,237400.0,6.69,6.78,6.67,6.76,237400.0
2008-02-01 12:30:00,6.76,6.77,6.7,6.72,189000.0,6.76,6.77,6.7,6.72,189000.0
2008-02-01 13:00:00,6.71,6.78,6.71,6.77,202600.0,6.71,6.78,6.71,6.77,202600.0
2008-02-01 13:30:00,6.78,6.78,6.74,6.75,179100.0,6.78,6.78,6.74,6.75,179100.0
2008-02-01 14:00:00,6.75,6.86,6.75,6.84,501300.0,6.75,6.86,6.75,6.84,501300.0
2008-02-01 14:30:00,6.84,6.91,6.8,6.85,682800.0,6.84,6.91,6.8,6.85,682800.0
2008-02-01 15:00:00,6.85,6.91,6.83,6.86,364800.0,6.85,6.91,6.83,6.86,364800.0
2008-02-01 15:30:00,6.86,6.95,6.83,6.87,828300.0,6.86,6.95,6.83,6.87,828300.0
2008-02-04 09:30:00,6.99,6.99,6.51,6.69,1091900.0,6.99,6.99,6.51,6.69,1091900.0
2008-02-04 10:00:00,6.7,6.77,6.66,6.68,347700.0,6.7,6.77,6.66,6.68,347700.0
2008-02-04 10:30:00,6.69,6.7,6.64,6.64,481000.0,6.69,6.7,6.64,6.64,481000.0
2008-02-04 11:00:00,6.65,6.7,6.65,6.69,283500.0,6.65,6.7,6.65,6.69,283500.0
2008-02-04 11:30:00,6.7,6.7,6.63,6.64,325900.0,6.7,6.7,6.63,6.64,325900.0
2008-02-04 12:00:00,6.63,6.64,6.56,6.59,244900.0,6.63,6.64,6.56,6.59,244900.0
2008-02-04 12:30:00,6.59,6.61,6.58,6.59,231800.0,6.59,6.61,6.58,6.59,231800.0
2008-02-04 13:00:00,6.6,6.6,6.55,6.57,289400.0,6.6,6.6,6.55,6.57,289400.0
2008-02-04 13:30:00,6.57,6.66,6.57,6.64,275100.0,6.57,6.66,6.57,6.64,275100.0
2008-02-04 14:00:00,6.65,6.65,6.56,6.6,262600.0,6.65,6.65,6.56,6.6,262600.0
2008-02-04 14:30:00,6.59,6.61,6.53,6.58,257000.0,6.59,6.61,6.53,6.58,257000.0
2008-02-04 15:00:00,6.57,6.61,6.56,6.6,349000.0,6.57,6.61,6.56,6.6,349000.0
2008-02-04 15:30:00,6.61,6.65,6.58,6.6,636400.0,6.61,6.65,6.58,6.6,636400.0
2008-02-05 09:30:00,6.44,6.53,6.42,6.53,560800.0,6.44,6.53,6.42,6.53,560800.0
2008-02-05 10:00:00,6.53,6.56,6.44,6.53,401000.0,6.53,6.56,6.44,6.53,401000.0
2008-02-05 10:30:00,6.53,6.69,6.48,6.54,627200.0,6.53,6.69,6.48,6.54,627200.0
2008-02-05 11:00:00,6.54,6.61,6.52,6.59,207900.0,6.54,6.61,6.52,6.59,207900.0
2008-02-05 11:30:00,6.57,6.65,6.55,6.64,157700.0,6.57,6.65,6.55,6.64,157700.0
2008-02-05 12:00:00,6.64,6.64,6.54,6.55,227000.0,6.64,6.64,6.54,6.55,227000.0
2008-02-05 12:30:00,6.55,6.63,6.54,6.6,191500.0,6.55,6.63,6.54,6.6,191500.0
2008-02-05 13:00:00,6.6,6.64,6.5,6.57,244100.0,6.6,6.64,6.5,6.57,244100.0
2008-02-05 13:30:00,6.56,6.57,6.46,6.49,248600.0,6.56,6.57,6.46,6.49,248600.0
2008-02-05 14:00:00,6.48,6.54,6.42,6.48,345200.0,6.48,6.54,6.42,6.48,345200.0
2008-02-05 14:30:00,6.48,6.51,6.44,6.49,549300.0,6.48,6.51,6.44,6.49,549300.0
2008-02-05 15:00:00,6.48,6.49,6.36,6.37,620000.0,6.48,6.49,6.36,6.37,620000.0
2008-02-05 15:30:00,6.36,6.45,6.33,6.35,777900.0,6.36,6.45,6.33,6.35,777900.0
2008-02-06 09:30:00,6.43,6.45,6.24,6.28,368200.0,6.43,6.45,6.24,6.28,368200.0
2008-02-06 10:00:00,6.28,6.36,6.25,6.29,403200.0,6.28,6.36,6.25,6.29,403200.0
2008-02-06 10:30:00,6.29,6.56,6.29,6.49,797800.0,6.29,6.56,6.29,6.49,797800.0
2008-02-06 11:00:00,6.49,6.62,6.45,6.55,664900.0,6.49,6.62,6.45,6.55,664900.0
2008-02-06 11:30:00,6.56,6.68,6.54,6.68,749000.0,6.56,6.68,6.54,6.68,749000.0
2008-02-06 12:00:00,6.68,6.8,6.68,6.75,1022100.0,6.68,6.8,6.68,6.75,1022100.0
2008-02-06 12:30:00,6.75,6.8,6.6,6.78,641500.0,6.75,6.8,6.6,6.78,641500.0
2008-02-06 13:00:00,6.79,6.8,6.74,6.78,348800.0,6.79,6.8,6.74,6.78,348800.0
2008-02-06 13:30:00,6.79,6.82,6.65,6.65,404500.0,6.79,6.82,6.65,6.65,404500.0
2008-02-06 14:00:00,6.65,6.71,6.57,6.61,384400.0,6.65,6.71,6.57,6.61,384400.0
2008-02-06 14:30:00,6.62,6.7,6.62,6.67,251700.0,6.62,6.7,6.62,6.67,251700.0
2008-02-06 15:00:00,6.67,6.7,6.56,6.63,394200.0,6.67,6.7,6.56,6.63,394200.0
2008-02-06 15:30:00,6.62,6.66,6.52,6.56,897800.0,6.62,6.66,6.52,6.56,897800.0
2008-02-07 09:30:00,6.85,6.97,6.77,6.95,1472300.0,6.85,6.97,6.77,6.95,1472300.0
2008-02-07 10:00:00,6.95,7.18,6.92,7.12,1388800.0,6.95,7.18,6.92,7.12,1388800.0
2008-02-07 10:30:00,7.12,7.24,7.1,7.22,1574100.0,7.12,7.24,7.1,7.22,1574100.0
2008-02-07 11:00:00,7.21,7.23,7.12,7.17,1211000.0,7.21,7.23,7.12,7.17,1211000.0
2008-02-07 11:30:00,7.16,7.24,7.16,7.2,641900.0,7.16,7.24,7.16,7.2,641900.0
2008-02-07 12:00:00,7.2,7.21,7.16,7.2,364300.0,7.2,7.21,7.16,7.2,364300.0
2008-02-07 12:30:00,7.21,7.26,7.2,7.25,840200.0,7.21,7.26,7.2,7.25,840200.0
2008-02-07 13:00:00,7.24,7.26,7.15,7.18,621200.0,7.24,7.26,7.15,7.18,621200.0
2008-02-07 13:30:00,7.18,7.26,7.15,7.25,565100.0,7.18,7.26,7.15,7.25,565100.0
2008-02-07 14:00:00,7.24,7.29,7.11,7.16,720400.0,7.24,7.29,7.11,7.16,720400.0
2008-02-07 14:30:00,7.15,7.17,7.08,7.1,687400.0,7.15,7.17,7.08,7.1,687400.0
2008-02-07 15:00:00,7.09,7.18,7.06,7.14,1070000.0,7.09,7.18,7.06,7.14,1070000.0
2008-02-07 15:30:00,7.15,7.23,7.11,7.23,997800.0,7.15,7.23,7.11,7.23,997800.0
2008-02-08 09:30:00,7.28,7.33,7.09,7.24,775600.0,7.28,7.33,7.09,7.24,775600.0
2008-02-08 10:00:00,7.23,7.24,7.05,7.08,623200.0,7.23,7.24,7.05,7.08,623200.0
2008-02-08 10:30:00,7.08,7.15,7.02,7.08,632900.0,7.08,7.15,7.02,7.08,632900.0
2008-02-08 11:00:00,7.07,7.13,7.01,7.06,271400.0,7.07,7.13,7.01,7.06,271400.0
2008-02-08 11:30:00,7.05,7.06,7.02,7.02,144000.0,7.05,7.06,7.02,7.02,144000.0
2008-02-08 12:00:00,7.02,7.03,6.95,7.0,498400.0,7.02,7.03,6.95,7.0,498400.0
2008-02-08 12:30:00,7.0,7.0,6.91,6.91,264700.0,7.0,7.0,6.91,6.91,264700.0
2008-02-08 13:00:00,6.91,6.92,6.8,6.85,406100.0,6.91,6.92,6.8,6.85,406100.0
2008-02-08 13:30:00,6.85,6.92,6.83,6.92,341900.0,6.85,6.92,6.83,6.92,341900.0
2008-02-08 14:00:00,6.92,6.98,6.89,6.96,289400.0,6.92,6.98,6.89,6.96,289400.0
2008-02-08 14:30:00,6.96,6.97,6.9,6.9,284900.0,6.96,6.97,6.9,6.9,284900.0
2008-02-08 15:00:00,6.9,6.93,6.85,6.9,627900.0,6.9,6.93,6.85,6.9,627900.0
2008-02-08 15:30:00,6.91,6.98,6.87,6.9,1360600.0,6.91,6.98,6.87,6.9,1360600.0
2008-02-11 09:30:00,6.9,7.05,6.66,6.81,546600.0,6.9,7.05,6.66,6.81,546600.0
2008-02-11 10:00:00,6.79,6.8,6.64,6.72,635800.0,6.79,6.8,6.64,6.72,635800.0
2008-02-11 10:30:00,6.72,6.83,6.7,6.8,259400.0,6.72,6.83,6.7,6.8,259400.0
2008-02-11 11:00:00,6.81,6.85,6.68,6.7,345100.0,6.81,6.85,6.68,6.7,345100.0
2008-02-11 11:30:00,6.69,6.74,6.65,6.68,263300.0,6.69,6.74,6.65,6.68,263300.0
2008-02-11 12:00:00,6.68,6.78,6.67,6.73,189100.0,6.68,6.78,6.67,6.73,189100.0
2008-02-11 12:30:00,6.74,6.82,6.7,6.79,261200.0,6.74,6.82,6.7,6.79,261200.0
2008-02-11 13:00:00,6.79,6.85,6.76,6.81,185200.0,6.79,6.85,6.76,6.81,185200.0
2008-02-11 13:30:00,6.81,6.85,6.81,6.85,98700.0,6.81,6.85,6.81,6.85,98700.0
2008-02-11 14:00:00,6.85,6.91,6.82,6.86,363000.0,6.85,6.91,6.82,6.86,363000.0
2008-02-11 14:30:00,6.87,6.88,6.8,6.85,201200.0,6.87,6.88,6.8,6.85,201200.0
2008-02-11 15:00:00,6.85,6.87,6.81,6.86,234300.0,6.85,6.87,6.81,6.86,234300.0
2008-02-11 15:30:00,6.86,6.88,6.85,6.86,494100.0,6.86,6.88,6.85,6.86,494100.0
2008-02-12 09:30:00,6.86,7.0,6.86,6.99,307500.0,6.86,7.0,6.86,6.99,307500.0
2008-02-12 10:00:00,6.99,7.03,6.87,6.9,345100.0,6.99,7.03,6.87,6.9,345100.0
2008-02-12 10:30:00,6.89,6.99,6.88,6.95,410500.0,6.89,6.99,6.88,6.95,410500.0
2008-02-12 11:00:00,6.95,6.96,6.93,6.93,200500.0,6.95,6.96,6.93,6.93,200500.0
2008-02-12 11:30:00,6.94,6.95,6.93,6.93,179400.0,6.94,6.95,6.93,6.93,179400.0
2008-02-12 12:00:00,6.94,6.95,6.92,6.92,134100.0,6.94,6.95,6.92,6.92,134100.0
2008-02-12 12:30:00,6.93,6.93,6.87,6.88,165400.0,6.93,6.93,6.87,6.88,165400.0
2008-02-12 13:00:00,6.87,6.9,6.87,6.9,116200.0,6.87,6.9,6.87,6.9,116200.0
2008-02-12 13:30:00,6.9,6.91,6.86,6.9,190200.0,6.9,6.91,6.86,6.9,190200.0
2008-02-12 14:00:00,6.89,6.9,6.77,6.77,334500.0,6.89,6.9,6.77,6.77,334500.0
2008-02-12 14:30:00,6.78,6.78,6.7,6.75,408700.0,6.78,6.78,6.7,6.75,408700.0
2008-02-12 15:00:00,6.76,6.8,6.7,6.7,606200.0,6.76,6.8,6.7,6.7,606200.0
2008-02-12 15:30:00,6.71,6.74,6.62,6.71,647100.0,6.71,6.74,6.62,6.71,647100.0
2008-02-13 09:30:00,6.8,6.92,6.74,6.77,206500.0,6.8,6.92,6.74,6.77,206500.0
2008-02-13 10:00:00,6.78,6.84,6.67,6.76,245800.0,6.78,6.84,6.67,6.76,245800.0
2008-02-13 10:30:00,6.78,6.78,6.67,6.7,224100.0,6.78,6.78,6.67,6.7,224100.0
2008-02-13 11:00:00,6.69,6.8,6.68,6.8,80700.0,6.69,6.8,6.68,6.8,80700.0
2008-02-13 11:30:00,6.79,6.8,6.74,6.75,98000.0,6.79,6.8,6.74,6.75,98000.0
2008-02-13 12:00:00,6.76,6.83,6.76,6.78,347300.0,6.76,6.83,6.76,6.78,347300.0
2008-02-13 12:30:00,6.79,6.83,6.78,6.83,98600.0,6.79,6.83,6.78,6.83,98600.0
2008-02-13 13:00:00,6.83,6.91,6.82,6.88,263000.0,6.83,6.91,6.82,6.88,263000.0
2008-02-13 13:30:00,6.87,6.88,6.84,6.85,265500.0,6.87,6.88,6.84,6.85,265500.0
2008-02-13 14:00:00,6.85,6.88,6.82,6.83,236300.0,6.85,6.88,6.82,6.83,236300.0
2008-02-13 14:30:00,6.83,6.88,6.82,6.86,221500.0,6.83,6.88,6.82,6.86,221500.0
2008-02-13 15:00:00,6.87,6.88,6.84,6.85,170000.0,6.87,6.88,6.84,6.85,170000.0
2008-02-13 15:30:00,6.84,6.87,6.79,6.79,582000.0,6.84,6.87,6.79,6.79,582000.0
2008-02-14 09:30:00,6.81,6.83,6.69,6.72,387800.0,6.81,6.83,6.69,6.72,387800.0
2008-02-14 10:00:00,6.73,6.75,6.7,6.72,230500.0,6.73,6.75,6.7,6.72,230500.0
2008-02-14 10:30:00,6.73,6.73,6.61,6.61,534900.0,6.73,6.73,6.61,6.61,534900.0
2008-02-14 11:00:00,6.62,6.65,6.55,6.61,405000.0,6.62,6.65,6.55,6.61,405000.0
2008-02-14 11:30:00,6.62,6.62,6.57,6.59,158100.0,6.62,6.62,6.57,6.59,158100.0
2008-02-14 12:00:00,6.59,6.59,6.55,6.59,357900.0,6.59,6.59,6.55,6.59,357900.0
2008-02-14 12:30:00,6.58,6.59,6.53,6.54,129600.0,6.58,6.59,6.53,6.54,129600.0
2008-02-14 13:00:00,6.54,6.54,6.44,6.5,324800.0,6.54,6.54,6.44,6.5,324800.0
2008-02-14 13:30:00,6.5,6.5,6.46,6.46,133400.0,6.5,6.5,6.46,6.46,133400.0
2008-02-14 14:00:00,6.47,6.51,6.41,6.46,523900.0,6.47,6.51,6.41,6.46,523900.0
2008-02-14 14:30:00,6.46,6.47,6.38,6.4,331700.0,6.46,6.47,6.38,6.4,331700.0
2008-02-14 15:00:00,6.4,6.41,6.36,6.38,578500.0,6.4,6.41,6.36,6.38,578500.0
2008-02-14 15:30:00,6.38,6.4,6.33,6.35,1044700.0,6.38,6.4,6.33,6.35,1044700.0
2008-02-15 09:30:00,6.45,6.48,6.33,6.35,669100.0,6.45,6.48,6.33,6.35,669100.0
2008-02-15 10:00:00,6.35,6.42,6.31,6.4,312600.0,6.35,6.42,6.31,6.4,312600.0
2008-02-15 10:30:00,6.39,6.46,6.37,6.38,291500.0,6.39,6.46,6.37,6.38,291500.0
2008-02-15 11:00:00,6.38,6.4,6.38,6.39,140000.0,6.38,6.4,6.38,6.39,140000.0
2008-02-15 11:30:00,6.39,6.39,6.33,6.34,232400.0,6.39,6.39,6.33,6.34,232400.0
2008-02-15 12:00:00,6.34,6.41,6.33,6.34,243200.0,6.34,6.41,6.33,6.34,243200.0
2008-02-15 12:30:00,6.34,6.35,6.28,6.28,341500.0,6.34,6.35,6.28,6.28,341500.0
2008-02-15 13:00:00,6.29,6.29,6.22,6.27,243700.0,6.29,6.29,6.22,6.27,243700.0
2008-02-15 13:30:00,6.28,6.35,6.27,6.33,207300.0,6.28,6.35,6.27,6.33,207300.0
2008-02-15 14:00:00,6.33,6.34,6.24,6.3,272900.0,6.33,6.34,6.24,6.3,272900.0
2008-02-15 14:30:00,6.3,6.34,6.24,6.26,390200.0,6.3,6.34,6.24,6.26,390200.0
2008-02-15 15:00:00,6.26,6.36,6.26,6.27,352800.0,6.26,6.36,6.26,6.27,352800.0
2008-02-15 15:30:00,6.28,6.32,6.19,6.26,927700.0,6.28,6.32,6.19,6.26,927700.0
2008-02-19 09:30:00,6.34,6.39,6.22,6.3,437000.0,6.34,6.39,6.22,6.3,437000.0
2008-02-19 10:00:00,6.3,6.31,6.23,6.24,265600.0,6.3,6.31,6.23,6.24,265600.0
2008-02-19 10:30:00,6.23,6.28,6.15,6.2,412500.0,6.23,6.28,6.15,6.2,412500.0
2008-02-19 11:00:00,6.2,6.22,6.16,6.19,186300.0,6.2,6.22,6.16,6.19,186300.0
2008-02-19 11:30:00,6.19,6.22,6.16,6.22,245300.0,6.19,6.22,6.16,6.22,245300.0
2008-02-19 12:00:00,6.21,6.25,6.21,6.25,182900.0,6.21,6.25,6.21,6.25,182900.0
2008-02-19 12:30:00,6.25,6.25,6.18,6.19,193200.0,6.25,6.25,6.18,6.19,193200.0
2008-02-19 13:00:00,6.18,6.27,6.18,6.27,255300.0,6.18,6.27,6.18,6.27,255300.0
2008-02-19 13:30:00,6.26,6.27,6.2,6.22,78400.0,6.26,6.27,6.2,6.22,78400.0
2008-02-19 14:00:00,6.22,6.25,6.19,6.21,109200.0,6.22,6.25,6.19,6.21,109200.0
2008-02-19 14:30:00,6.21,6.22,6.08,6.08,295200.0,6.21,6.22,6.08,6.08,295200.0
2008-02-19 15:00:00,6.08,6.16,6.07,6.13,312100.0,6.08,6.16,6.07,6.13,312100.0
2008-02-19 15:30:00,6.13,6.18,6.1,6.13,496300.0,6.13,6.18,6.1,6.13,496300.0
2008-02-20 09:30:00,6.09,6.16,6.05,6.12,232100.0,6.09,6.16,6.05,6.12,232100.0
2008-02-20 10:00:00,6.11,6.19,6.06,6.16,148400.0,6.11,6.19,6.06,6.16,148400.0
2008-02-20 10:30:00,6.16,6.24,6.13,6.18,198300.0,6.16,6.24,6.13,6.18,198300.0
2008-02-20 11:00:00,6.17,6.21,6.16,6.2,67700.0,6.17,6.21,6.16,6.2,67700.0
2008-02-20 11:30:00,6.19,6.22,6.17,6.17,181500.0,6.19,6.22,6.17,6.17,181500.0
2008-02-20 12:00:00,6.17,6.26,6.15,6.16,293500.0,6.17,6.26,6.15,6.16,293500.0
2008-02-20 12:30:00,6.16,6.2,6.15,6.18,149000.0,6.16,6.2,6.15,6.18,149000.0
2008-02-20 13:00:00,6.17,6.23,6.09,6.09,255000.0,6.17,6.23,6.09,6.09,255000.0
2008-02-20 13:30:00,6.09,6.18,6.08,6.14,108700.0,6.09,6.18,6.08,6.14,108700.0
2008-02-20 14:00:00,6.14,6.21,6.08,6.14,253600.0,6.14,6.21,6.08,6.14,253600.0
2008-02-20 14:30:00,6.14,6.23,6.12,6.2,158500.0,6.14,6.23,6.12,6.2,158500.0
2008-02-20 15:00:00,6.2,6.27,6.2,6.21,199200.0,6.2,6.27,6.2,6.21,199200.0
2008-02-20 15:30:00,6.22,6.26,6.2,6.25,370400.0,6.22,6.26,6.2,6.25,370400.0
2008-02-21 09:30:00,6.26,6.52,6.25,6.3,437200.0,6.26,6.52,6.25,6.3,437200.0
2008-02-21 10:00:00,6.3,6.3,6.19,6.26,222600.0,6.3,6.3,6.19,6.26,222600.0
2008-02-21 10:30:00,6.26,6.29,6.16,6.19,131000.0,6.26,6.29,6.16,6.19,131000.0
2008-02-21 11:00:00,6.18,6.22,6.11,6.14,202600.0,6.18,6.22,6.11,6.14,202600.0
2008-02-21 11:30:00,6.15,6.18,6.11,6.12,95800.0,6.15,6.18,6.11,6.12,95800.0
2008-02-21 12:00:00,6.12,6.14,6.08,6.11,256200.0,6.12,6.14,6.08,6.11,256200.0
2008-02-21 12:30:00,6.12,6.16,6.1,6.16,79500.0,6.12,6.16,6.1,6.16,79500.0
2008-02-21 13:00:00,6.16,6.17,6.11,6.13,136500.0,6.16,6.17,6.11,6.13,136500.0
2008-02-21 13:30:00,6.13,6.13,6.08,6.12,175900.0,6.13,6.13,6.08,6.12,175900.0
2008-02-21 14:00:00,6.12,6.14,6.08,6.13,182800.0,6.12,6.14,6.08,6.13,182800.0
2008-02-21 14:30:00,6.13,6.14,6.09,6.11,252000.0,6.13,6.14,6.09,6.11,252000.0
2008-02-21 15:00:00,6.12,6.12,6.05,6.05,293400.0,6.12,6.12,6.05,6.05,293400.0
2008-02-21 15:30:00,6.06,6.1,6.04,6.08,529000.0,6.06,6.1,6.04,6.08,529000.0
2008-02-22 09:30:00,6.07,6.15,6.02,6.05,294600.0,6.07,6.15,6.02,6.05,294600.0
2008-02-22 10:00:00,6.05,6.05,6.01,6.03,181300.0,6.05,6.05,6.01,6.03,181300.0
2008-02-22 10:30:00,6.04,6.04,5.95,5.96,266300.0,6.04,6.04,5.95,5.96,266300.0
2008-02-22 11:00:00,5.96,6.16,5.95,6.02,238600.0,5.96,6.16,5.95,6.02,238600.0
2008-02-22 11:30:00,6.02,6.05,6.0,6.01,91900.0,6.02,6.05,6.0,6.01,91900.0
2008-02-22 12:00:00,6.01,6.02,5.95,5.96,218600.0,6.01,6.02,5.95,5.96,218600.0
2008-02-22 12:30:00,5.96,5.98,5.95,5.97,74200.0,5.96,5.98,5.95,5.97,74200.0
2008-02-22 13:00:00,5.96,5.99,5.96,5.96,101100.0,5.96,5.99,5.96,5.96,101100.0
2008-02-22 13:30:00,5.96,5.99,5.92,5.95,139300.0,5.96,5.99,5.92,5.95,139300.0
2008-02-22 14:00:00,5.95,5.99,5.94,5.94,119600.0,5.95,5.99,5.94,5.94,119600.0
2008-02-22 14:30:00,5.94,5.97,5.91,5.91,138800.0,5.94,5.97,5.91,5.91,138800.0
2008-02-22 15:00:00,5.92,5.94,5.9,5.94,261800.0,5.92,5.94,5.9,5.94,261800.0
2008-02-22 15:30:00,5.95,6.09,5.94,6.08,551700.0,5.95,6.09,5.94,6.08,551700.0
2008-02-25 09:30:00,6.09,6.1,5.85,5.85,271800.0,6.09,6.1,5.85,5.85,271800.0
2008-02-25 10:00:00,5.86,5.98,5.86,5.96,231100.0,5.86,5.98,5.86,5.96,231100.0
2008-02-25 10:30:00,5.96,6.06,5.95,6.06,346800.0,5.96,6.06,5.95,6.06,346800.0
2008-02-25 11:00:00,6.05,6.06,6.04,6.05,167100.0,6.05,6.06,6.04,6.05,167100.0
2008-02-25 11:30:00,6.05,6.06,5.98,5.99,331700.0,6.05,6.06,5.98,5.99,331700.0
2008-02-25 12:00:00,5.98,6.01,5.93,5.94,134700.0,5.98,6.01,5.93,5.94,134700.0
2008-02-25 12:30:00,5.93,6.01,5.93,5.96,156200.0,5.93,6.01,5.93,5.96,156200.0
2008-02-25 13:00:00,5.96,6.02,5.94,5.97,335000.0,5.96,6.02,5.94,5.97,335000.0
2008-02-25 13:30:00,5.97,6.04,5.95,6.01,173600.0,5.97,6.04,5.95,6.01,173600.0
2008-02-25 14:00:00,6.01,6.13,5.95,6.1,279000.0,6.01,6.13,5.95,6.1,279000.0
2008-02-25 14:30:00,6.11,6.15,6.03,6.1,337100.0,6.11,6.15,6.03,6.1,337100.0
2008-02-25 15:00:00,6.11,6.15,6.05,6.13,256600.0,6.11,6.15,6.05,6.13,256600.0
2008-02-25 15:30:00,6.12,6.18,6.09,6.16,465800.0,6.12,6.18,6.09,6.16,465800.0
2008-02-26 09:30:00,6.15,6.24,6.11,6.15,307100.0,6.15,6.24,6.11,6.15,307100.0
2008-02-26 10:00:00,6.15,6.18,6.08,6.1,236700.0,6.15,6.18,6.08,6.1,236700.0
2008-02-26 10:30:00,6.09,6.14,6.06,6.07,285200.0,6.09,6.14,6.06,6.07,285200.0
2008-02-26 11:00:00,6.07,6.13,6.06,6.08,290200.0,6.07,6.13,6.06,6.08,290200.0
2008-02-26 11:30:00,6.08,6.18,6.08,6.14,323400.0,6.08,6.18,6.08,6.14,323400.0
2008-02-26 12:00:00,6.13,6.18,6.13,6.18,198900.0,6.13,6.18,6.13,6.18,198900.0
2008-02-26 12:30:00,6.18,6.18,6.11,6.15,200600.0,6.18,6.18,6.11,6.15,200600.0
2008-02-26 13:00:00,6.16,6.18,6.14,6.18,179800.0,6.16,6.18,6.14,6.18,179800.0
2008-02-26 13:30:00,6.17,6.18,6.15,6.17,258000.0,6.17,6.18,6.15,6.17,258000.0
2008-02-26 14:00:00,6.16,6.17,6.15,6.16,108900.0,6.16,6.17,6.15,6.16,108900.0
2008-02-26 14:30:00,6.15,6.17,6.08,6.09,201200.0,6.15,6.17,6.08,6.09,201200.0
2008-02-26 15:00:00,6.09,6.11,6.03,6.03,402000.0,6.09,6.11,6.03,6.03,402000.0
2008-02-26 15:30:00,6.04,6.11,6.02,6.1,603200.0,6.04,6.11,6.02,6.1,603200.0
2008-02-27 09:30:00,6.08,6.11,5.94,5.97,282700.0,6.08,6.11,5.94,5.97,282700.0
2008-02-27 10:00:00,5.97,5.99,5.9,5.91,359500.0,5.97,5.99,5.9,5.91,359500.0
2008-02-27 10:30:00,5.91,6.0,5.88,5.99,374000.0,5.91,6.0,5.88,5.99,374000.0
2008-02-27 11:00:00,5.98,5.99,5.94,5.94,125600.0,5.98,5.99,5.94,5.94,125600.0
2008-02-27 11:30:00,5.94,5.97,5.9,5.93,282500.0,5.94,5.97,5.9,5.93,282500.0
2008-02-27 12:00:00,5.94,5.94,5.87,5.89,283500.0,5.94,5.94,5.87,5.89,283500.0
2008-02-27 12:30:00,5.89,5.91,5.88,5.89,344700.0,5.89,5.91,5.88,5.89,344700.0
2008-02-27 13:00:00,5.9,5.91,5.87,5.87,167700.0,5.9,5.91,5.87,5.87,167700.0
2008-02-27 13:30:00,5.88,5.89,5.78,5.81,530200.0,5.88,5.89,5.78,5.81,530200.0
2008-02-27 14:00:00,5.81,5.83,5.76,5.82,431900.0,5.81,5.83,5.76,5.82,431900.0
2008-02-27 14:30:00,5.81,5.85,5.81,5.85,240900.0,5.81,5.85,5.81,5.85,240900.0
2008-02-27 15:00:00,5.86,5.9,5.84,5.89,414000.0,5.86,5.9,5.84,5.89,414000.0
2008-02-27 15:30:00,5.88,5.89,5.77,5.82,884000.0,5.88,5.89,5.77,5.82,884000.0
2008-02-28 09:30:00,5.89,5.89,5.75,5.78,405300.0,5.89,5.89,5.75,5.78,405300.0
2008-02-28 10:00:00,5.79,5.83,5.78,5.83,177500.0,5.79,5.83,5.78,5.83,177500.0
2008-02-28 10:30:00,5.84,5.87,5.8,5.8,311700.0,5.84,5.87,5.8,5.8,311700.0
2008-02-28 11:00:00,5.81,5.81,5.76,5.78,311500.0,5.81,5.81,5.76,5.78,311500.0
2008-02-28 11:30:00,5.79,5.79,5.72,5.74,582800.0,5.79,5.79,5.72,5.74,582800.0
2008-02-28 12:00:00,5.75,5.75,5.73,5.75,223200.0,5.75,5.75,5.73,5.75,223200.0
2008-02-28 12:30:00,5.74,5.75,5.73,5.74,120200.0,5.74,5.75,5.73,5.74,120200.0
2008-02-28 13:00:00,5.73,5.75,5.71,5.71,198800.0,5.73,5.75,5.71,5.71,198800.0
2008-02-28 13:30:00,5.71,5.71,5.7,5.7,128300.0,5.71,5.71,5.7,5.7,128300.0
2008-02-28 14:00:00,5.7,5.74,5.68,5.7,240100.0,5.7,5.74,5.68,5.7,240100.0
2008-02-28 14:30:00,5.7,5.74,5.69,5.74,240400.0,5.7,5.74,5.69,5.74,240400.0
2008-02-28 15:00:00,5.74,5.74,5.67,5.68,244000.0,5.74,5.74,5.67,5.68,244000.0
2008-02-28 15:30:00,5.68,5.69,5.65,5.68,591800.0,5.68,5.69,5.65,5.68,591800.0
2008-02-29 09:30:00,5.64,5.67,5.55,5.63,315000.0,5.64,5.67,5.55,5.63,315000.0
2008-02-29 10:00:00,5.63,5.72,5.62,5.68,268200.0,5.63,5.72,5.62,5.68,268200.0
2008-02-29 10:30:00,5.69,5.71,5.67,5.69,486600.0,5.69,5.71,5.67,5.69,486600.0
2008-02-29 11:00:00,5.7,5.71,5.65,5.65,214900.0,5.7,5.71,5.65,5.65,214900.0
2008-02-29 11:30:00,5.65,5.69,5.6,5.61,265300.0,5.65,5.69,5.6,5.61,265300.0
2008-02-29 12:00:00,5.62,5.65,5.6,5.64,196700.0,5.62,5.65,5.6,5.64,196700.0
2008-02-29 12:30:00,5.63,5.64,5.61,5.62,128400.0,5.63,5.64,5.61,5.62,128400.0
2008-02-29 13:00:00,5.62,5.63,5.57,5.59,207200.0,5.62,5.63,5.57,5.59,207200.0
2008-02-29 13:30:00,5.59,5.59,5.55,5.55,161300.0,5.59,5.59,5.55,5.55,161300.0
2008-02-29 14:00:00,5.55,5.57,5.55,5.56,96200.0,5.55,5.57,5.55,5.56,96200.0
2008-02-29 14:30:00,5.56,5.57,5.52,5.52,168400.0,5.56,5.57,5.52,5.52,168400.0
2008-02-29 15:00:00,5.53,5.53,5.48,5.49,274200.0,5.53,5.53,5.48,5.49,274200.0
2008-02-29 15:30:00,5.49,5.5,5.43,5.46,474600.0,5.49,5.5,5.43,5.46,474600.0
2008-03-03 09:30:00,5.48,5.5,5.23,5.27,496700.0,5.48,5.5,5.23,5.27,496700.0
2008-03-03 10:00:00,5.26,5.38,5.25,5.35,219900.0,5.26,5.38,5.25,5.35,219900.0
2008-03-03 10:30:00,5.35,5.35,5.23,5.27,229300.0,5.35,5.35,5.23,5.27,229300.0
2008-03-03 11:00:00,5.28,5.28,5.21,5.25,475400.0,5.28,5.28,5.21,5.25,475400.0
2008-03-03 11:30:00,5.25,5.27,5.18,5.24,226200.0,5.25,5.27,5.18,5.24,226200.0
2008-03-03 12:00:00,5.24,5.27,5.2,5.25,121100.0,5.24,5.27,5.2,5.25,121100.0
2008-03-03 12:30:00,5.24,5.27,5.2,5.22,151700.0,5.24,5.27,5.2,5.22,151700.0
2008-03-03 13:00:00,5.22,5.25,5.22,5.25,114200.0,5.22,5.25,5.22,5.25,114200.0
2008-03-03 13:30:00,5.25,5.3,5.23,5.24,237700.0,5.25,5.3,5.23,5.24,237700.0
2008-03-03 14:00:00,5.23,5.26,5.16,5.17,308800.0,5.23,5.26,5.16,5.17,308800.0
2008-03-03 14:30:00,5.18,5.18,5.13,5.15,279400.0,5.18,5.18,5.13,5.15,279400.0
2008-03-03 15:00:00,5.14,5.23,5.14,5.22,243100.0,5.14,5.23,5.14,5.22,243100.0
2008-03-03 15:30:00,5.22,5.24,5.19,5.23,329000.0,5.22,5.24,5.19,5.23,329000.0
2008-03-04 09:30:00,5.13,5.21,5.11,5.14,479600.0,5.13,5.21,5.11,5.14,479600.0
2008-03-04 10:00:00,5.14,5.18,5.1,5.15,438100.0,5.14,5.18,5.1,5.15,438100.0
2008-03-04 10:30:00,5.15,5.16,5.04,5.05,265600.0,5.15,5.16,5.04,5.05,265600.0
2008-03-04 11:00:00,5.06,5.21,5.03,5.19,480000.0,5.06,5.21,5.03,5.19,480000.0
2008-03-04 11:30:00,5.2,5.2,5.14,5.14,278200.0,5.2,5.2,5.14,5.14,278200.0
2008-03-04 12:00:00,5.15,5.27,5.14,5.23,382500.0,5.15,5.27,5.14,5.23,382500.0
2008-03-04 12:30:00,5.24,5.25,5.18,5.18,239400.0,5.24,5.25,5.18,5.18,239400.0
2008-03-04 13:00:00,5.18,5.19,5.14,5.14,352700.0,5.18,5.19,5.14,5.14,352700.0
2008-03-04 13:30:00,5.15,5.15,5.1,5.11,376200.0,5.15,5.15,5.1,5.11,376200.0
2008-03-04 14:00:00,5.11,5.17,5.1,5.16,408600.0,5.11,5.17,5.1,5.16,408600.0
2008-03-04 14:30:00,5.15,5.23,5.14,5.18,431700.0,5.15,5.23,5.14,5.18,431700.0
2008-03-04 15:00:00,5.18,5.3,5.18,5.26,433700.0,5.18,5.3,5.18,5.26,433700.0
2008-03-04 15:30:00,5.26,5.3,5.24,5.29,363400.0,5.26,5.3,5.24,5.29,363400.0
2008-03-05 09:30:00,5.28,5.31,5.19,5.27,204900.0,5.28,5.31,5.19,5.27,204900.0
2008-03-05 10:00:00,5.28,5.37,5.28,5.3,152300.0,5.28,5.37,5.28,5.3,152300.0
2008-03-05 10:30:00,5.3,5.3,5.2,5.26,215500.0,5.3,5.3,5.2,5.26,215500.0
2008-03-05 11:00:00,5.25,5.25,5.17,5.18,238500.0,5.25,5.25,5.17,5.18,238500.0
2008-03-05 11:30:00,5.18,5.21,5.16,5.18,418000.0,5.18,5.21,5.16,5.18,418000.0
2008-03-05 12:00:00,5.18,5.24,5.14,5.14,445000.0,5.18,5.24,5.14,5.14,445000.0
2008-03-05 12:30:00,5.14,5.14,5.09,5.1,600300.0,5.14,5.14,5.09,5.1,600300.0
2008-03-05 13:00:00,5.1,5.11,5.02,5.06,400000.0,5.1,5.11,5.02,5.06,400000.0
2008-03-05 13:30:00,5.07,5.09,5.04,5.07,387700.0,5.07,5.09,5.04,5.07,387700.0
2008-03-05 14:00:00,5.08,5.11,5.05,5.1,1137400.0,5.08,5.11,5.05,5.1,1137400.0
2008-03-05 14:30:00,5.1,5.18,5.09,5.17,1022600.0,5.1,5.18,5.09,5.17,1022600.0
2008-03-05 15:00:00,5.17,5.32,5.15,5.26,1585100.0,5.17,5.32,5.15,5.26,1585100.0
2008-03-05 15:30:00,5.27,5.37,5.27,5.3,726600.0,5.27,5.37,5.27,5.3,726600.0
2008-03-06 09:30:00,5.29,5.3,5.1,5.12,268000.0,5.29,5.3,5.1,5.12,268000.0
2008-03-06 10:00:00,5.11,5.14,5.1,5.1,282400.0,5.11,5.14,5.1,5.1,282400.0
2008-03-06 10:30:00,5.11,5.12,5.06,5.06,249600.0,5.11,5.12,5.06,5.06,249600.0
2008-03-06 11:00:00,5.06,5.09,5.04,5.09,246600.0,5.06,5.09,5.04,5.09,246600.0
2008-03-06 11:30:00,5.09,5.14,5.07,5.12,270100.0,5.09,5.14,5.07,5.12,270100.0
2008-03-06 12:00:00,5.12,5.13,5.07,5.12,243500.0,5.12,5.13,5.07,5.12,243500.0
2008-03-06 12:30:00,5.13,5.16,5.12,5.14,853000.0,5.13,5.16,5.12,5.14,853000.0
2008-03-06 13:00:00,5.14,5.17,5.14,5.16,327000.0,5.14,5.17,5.14,5.16,327000.0
2008-03-06 13:30:00,5.15,5.18,5.14,5.15,166100.0,5.15,5.18,5.14,5.15,166100.0
2008-03-06 14:00:00,5.15,5.18,5.13,5.13,240100.0,5.15,5.18,5.13,5.13,240100.0
2008-03-06 14:30:00,5.13,5.2,5.11,5.2,605700.0,5.13,5.2,5.11,5.2,605700.0
2008-03-06 15:00:00,5.2,5.21,5.12,5.2,606000.0,5.2,5.21,5.12,5.2,606000.0
2008-03-06 15:30:00,5.19,5.21,5.15,5.15,1052600.0,5.19,5.21,5.15,5.15,1052600.0
2008-03-07 09:30:00,5.03,5.26,5.03,5.2,633100.0,5.03,5.26,5.03,5.2,633100.0
2008-03-07 10:00:00,5.23,5.27,5.15,5.17,285600.0,5.23,5.27,5.15,5.17,285600.0
2008-03-07 10:30:00,5.17,5.22,5.15,5.16,204800.0,5.17,5.22,5.15,5.16,204800.0
2008-03-07 11:00:00,5.15,5.16,5.11,5.11,182400.0,5.15,5.16,5.11,5.11,182400.0
2008-03-07 11:30:00,5.11,5.15,5.05,5.07,175000.0,5.11,5.15,5.05,5.07,175000.0
2008-03-07 12:00:00,5.07,5.08,5.04,5.06,118700.0,5.07,5.08,5.04,5.06,118700.0
2008-03-07 12:30:00,5.06,5.07,5.04,5.05,96200.0,5.06,5.07,5.04,5.05,96200.0
2008-03-07 13:00:00,5.06,5.06,5.03,5.04,98200.0,5.06,5.06,5.03,5.04,98200.0
2008-03-07 13:30:00,5.04,5.04,5.01,5.02,248400.0,5.04,5.04,5.01,5.02,248400.0
2008-03-07 14:00:00,5.02,5.03,4.95,4.97,385700.0,5.02,5.03,4.95,4.97,385700.0
2008-03-07 14:30:00,4.97,5.05,4.97,5.05,292000.0,4.97,5.05,4.97,5.05,292000.0
2008-03-07 15:00:00,5.05,5.09,4.99,5.04,504500.0,5.05,5.09,4.99,5.04,504500.0
2008-03-07 15:30:00,5.04,5.07,5.0,5.01,553500.0,5.04,5.07,5.0,5.01,553500.0
2008-03-10 09:30:00,4.98,5.07,4.92,5.07,320400.0,4.98,5.07,4.92,5.07,320400.0
2008-03-10 10:00:00,5.07,5.1,5.01,5.03,183700.0,5.07,5.1,5.01,5.03,183700.0
2008-03-10 10:30:00,5.03,5.04,4.88,4.88,307700.0,5.03,5.04,4.88,4.88,307700.0
2008-03-10 11:00:00,4.88,4.93,4.8,4.81,353000.0,4.88,4.93,4.8,4.81,353000.0
2008-03-10 11:30:00,4.82,4.82,4.78,4.8,432500.0,4.82,4.82,4.78,4.8,432500.0
2008-03-10 12:00:00,4.8,4.81,4.74,4.76,367900.0,4.8,4.81,4.74,4.76,367900.0
2008-03-10 12:30:00,4.75,4.8,4.73,4.79,235700.0,4.75,4.8,4.73,4.79,235700.0
2008-03-10 13:00:00,4.78,4.79,4.74,4.74,119200.0,4.78,4.79,4.74,4.74,119200.0
2008-03-10 13:30:00,4.74,4.76,4.73,4.74,150000.0,4.74,4.76,4.73,4.74,150000.0
2008-03-10 14:00:00,4.74,4.77,4.71,4.74,207800.0,4.74,4.77,4.71,4.74,207800.0
2008-03-10 14:30:00,4.75,4.8,4.73,4.75,214100.0,4.75,4.8,4.73,4.75,214100.0
2008-03-10 15:00:00,4.74,4.8,4.72,4.77,571800.0,4.74,4.8,4.72,4.77,571800.0
2008-03-10 15:30:00,4.77,4.78,4.7,4.7,982600.0,4.77,4.78,4.7,4.7,982600.0
2008-03-11 09:30:00,4.93,4.94,4.8,4.86,477200.0,4.93,4.94,4.8,4.86,477200.0
2008-03-11 10:00:00,4.85,4.95,4.83,4.94,816900.0,4.85,4.95,4.83,4.94,816900.0
2008-03-11 10:30:00,4.94,4.97,4.91,4.97,548200.0,4.94,4.97,4.91,4.97,548200.0
2008-03-11 11:00:00,4.98,4.99,4.88,4.92,275800.0,4.98,4.99,4.88,4.92,275800.0
2008-03-11 11:30:00,4.92,4.93,4.83,4.87,350700.0,4.92,4.93,4.83,4.87,350700.0
2008-03-11 12:00:00,4.87,4.87,4.8,4.81,428700.0,4.87,4.87,4.8,4.81,428700.0
2008-03-11 12:30:00,4.81,4.86,4.8,4.85,590300.0,4.81,4.86,4.8,4.85,590300.0
2008-03-11 13:00:00,4.84,4.86,4.78,4.82,753000.0,4.84,4.86,4.78,4.82,753000.0
2008-03-11 13:30:00,4.82,4.88,4.79,4.85,216500.0,4.82,4.88,4.79,4.85,216500.0
2008-03-11 14:00:00,4.86,4.89,4.82,4.85,253000.0,4.86,4.89,4.82,4.85,253000.0
2008-03-11 14:30:00,4.85,4.94,4.84,4.88,277100.0,4.85,4.94,4.84,4.88,277100.0
2008-03-11 15:00:00,4.89,4.96,4.89,4.96,295200.0,4.89,4.96,4.89,4.96,295200.0
2008-03-11 15:30:00,4.96,5.01,4.9,5.01,710300.0,4.96,5.01,4.9,5.01,710300.0
2008-03-12 09:30:00,4.97,4.98,4.78,4.8,379400.0,4.97,4.98,4.78,4.8,379400.0
2008-03-12 10:00:00,4.81,4.83,4.8,4.81,381800.0,4.81,4.83,4.8,4.81,381800.0
2008-03-12 10:30:00,4.81,4.96,4.81,4.94,787300.0,4.81,4.96,4.81,4.94,787300.0
2008-03-12 11:00:00,4.94,5.07,4.91,5.02,627400.0,4.94,5.07,4.91,5.02,627400.0
2008-03-12 11:30:00,5.02,5.05,4.99,5.01,390300.0,5.02,5.05,4.99,5.01,390300.0
2008-03-12 12:00:00,5.02,5.02,4.95,4.96,251100.0,5.02,5.02,4.95,4.96,251100.0
2008-03-12 12:30:00,4.96,5.0,4.96,4.97,293000.0,4.96,5.0,4.96,4.97,293000.0
2008-03-12 13:00:00,4.98,4.99,4.94,4.99,155900.0,4.98,4.99,4.94,4.99,155900.0
2008-03-12 13:30:00,4.99,4.99,4.92,4.92,210600.0,4.99,4.99,4.92,4.92,210600.0
2008-03-12 14:00:00,4.93,4.96,4.86,4.86,222900.0,4.93,4.96,4.86,4.86,222900.0
2008-03-12 14:30:00,4.86,4.89,4.82,4.84,214700.0,4.86,4.89,4.82,4.84,214700.0
2008-03-12 15:00:00,4.84,4.88,4.79,4.79,316100.0,4.84,4.88,4.79,4.79,316100.0
2008-03-12 15:30:00,4.79,4.8,4.75,4.76,1040500.0,4.79,4.8,4.75,4.76,1040500.0
2008-03-13 09:30:00,4.73,4.76,4.61,4.64,291600.0,4.73,4.76,4.61,4.64,291600.0
2008-03-13 10:00:00,4.64,4.71,4.61,4.61,205500.0,4.64,4.71,4.61,4.61,205500.0
2008-03-13 10:30:00,4.61,4.62,4.58,4.6,181900.0,4.61,4.62,4.58,4.6,181900.0
2008-03-13 11:00:00,4.61,4.69,4.59,4.67,243500.0,4.61,4.69,4.59,4.67,243500.0
2008-03-13 11:30:00,4.68,4.76,4.65,4.75,273000.0,4.68,4.76,4.65,4.75,273000.0
2008-03-13 12:00:00,4.74,4.76,4.69,4.72,230500.0,4.74,4.76,4.69,4.72,230500.0
2008-03-13 12:30:00,4.73,4.75,4.69,4.75,102100.0,4.73,4.75,4.69,4.75,102100.0
2008-03-13 13:00:00,4.74,4.9,4.74,4.89,314100.0,4.74,4.9,4.74,4.89,314100.0
2008-03-13 13:30:00,4.88,4.91,4.83,4.9,263400.0,4.88,4.91,4.83,4.9,263400.0
2008-03-13 14:00:00,4.89,4.91,4.8,4.82,472700.0,4.89,4.91,4.8,4.82,472700.0
2008-03-13 14:30:00,4.82,4.82,4.72,4.74,401300.0,4.82,4.82,4.72,4.74,401300.0
2008-03-13 15:00:00,4.74,4.77,4.7,4.74,811300.0,4.74,4.77,4.7,4.74,811300.0
2008-03-13 15:30:00,4.75,4.8,4.73,4.8,722000.0,4.75,4.8,4.73,4.8,722000.0
2008-03-14 09:30:00,4.89,4.89,4.55,4.55,445700.0,4.89,4.89,4.55,4.55,445700.0
2008-03-14 10:00:00,4.55,4.73,4.52,4.68,267300.0,4.55,4.73,4.52,4.68,267300.0
2008-03-14 10:30:00,4.68,4.72,4.59,4.67,231500.0,4.68,4.72,4.59,4.67,231500.0
2008-03-14 11:00:00,4.67,4.7,4.61,4.64,140700.0,4.67,4.7,4.61,4.64,140700.0
2008-03-14 11:30:00,4.64,4.72,4.64,4.65,237000.0,4.64,4.72,4.64,4.65,237000.0
2008-03-14 12:00:00,4.66,4.7,4.64,4.67,194000.0,4.66,4.7,4.64,4.67,194000.0
2008-03-14 12:30:00,4.66,4.68,4.61,4.63,225400.0,4.66,4.68,4.61,4.63,225400.0
2008-03-14 13:00:00,4.63,4.64,4.6,4.63,239600.0,4.63,4.64,4.6,4.63,239600.0
2008-03-14 13:30:00,4.63,4.66,4.61,4.63,840600.0,4.63,4.66,4.61,4.63,840600.0
2008-03-14 14:00:00,4.62,4.64,4.55,4.56,452300.0,4.62,4.64,4.55,4.56,452300.0
2008-03-14 14:30:00,4.56,4.63,4.52,4.58,579300.0,4.56,4.63,4.52,4.58,579300.0
2008-03-14 15:00:00,4.57,4.7,4.56,4.7,458900.0,4.57,4.7,4.56,4.7,458900.0
2008-03-14 15:30:00,4.69,4.7,4.57,4.67,744900.0,4.69,4.7,4.57,4.67,744900.0
2008-03-17 09:30:00,4.5,4.57,4.42,4.53,643700.0,4.5,4.57,4.42,4.53,643700.0
2008-03-17 10:00:00,4.54,4.63,4.51,4.57,380000.0,4.54,4.63,4.51,4.57,380000.0
2008-03-17 10:30:00,4.58,4.63,4.51,4.56,265400.0,4.58,4.63,4.51,4.56,265400.0
2008-03-17 11:00:00,4.58,4.6,4.49,4.5,229200.0,4.58,4.6,4.49,4.5,229200.0
2008-03-17 11:30:00,4.5,4.51,4.49,4.51,552700.0,4.5,4.51,4.49,4.51,552700.0
2008-03-17 12:00:00,4.5,4.55,4.49,4.51,264500.0,4.5,4.55,4.49,4.51,264500.0
2008-03-17 12:30:00,4.5,4.53,4.5,4.51,205500.0,4.5,4.53,4.5,4.51,205500.0
2008-03-17 13:00:00,4.51,4.52,4.47,4.52,311400.0,4.51,4.52,4.47,4.52,311400.0
2008-03-17 13:30:00,4.52,4.63,4.51,4.62,517900.0,4.52,4.63,4.51,4.62,517900.0
2008-03-17 14:00:00,4.62,4.68,4.6,4.61,292800.0,4.62,4.68,4.6,4.61,292800.0
2008-03-17 14:30:00,4.62,4.76,4.6,4.74,390000.0,4.62,4.76,4.6,4.74,390000.0
2008-03-17 15:00:00,4.73,4.83,4.71,4.76,330700.0,4.73,4.83,4.71,4.76,330700.0
2008-03-17 15:30:00,4.76,4.83,4.69,4.69,708900.0,4.76,4.83,4.69,4.69,708900.0
2008-03-18 09:30:00,4.77,4.89,4.7,4.73,278300.0,4.77,4.89,4.7,4.73,278300.0
2008-03-18 10:00:00,4.72,4.75,4.71,4.72,145200.0,4.72,4.75,4.71,4.72,145200.0
2008-03-18 10:30:00,4.72,4.78,4.71,4.75,254300.0,4.72,4.78,4.71,4.75,254300.0
2008-03-18 11:00:00,4.75,4.91,4.75,4.89,455400.0,4.75,4.91,4.75,4.89,455400.0
2008-03-18 11:30:00,4.89,4.9,4.77,4.77,205400.0,4.89,4.9,4.77,4.77,205400.0
2008-03-18 12:00:00,4.77,4.83,4.77,4.8,181600.0,4.77,4.83,4.77,4.8,181600.0
2008-03-18 12:30:00,4.81,4.85,4.8,4.85,153600.0,4.81,4.85,4.8,4.85,153600.0
2008-03-18 13:00:00,4.85,4.87,4.83,4.86,154100.0,4.85,4.87,4.83,4.86,154100.0
2008-03-18 13:30:00,4.86,4.87,4.81,4.86,150200.0,4.86,4.87,4.81,4.86,150200.0
2008-03-18 14:00:00,4.85,4.87,4.74,4.76,325200.0,4.85,4.87,4.74,4.76,325200.0
2008-03-18 14:30:00,4.75,4.89,4.7,4.89,379000.0,4.75,4.89,4.7,4.89,379000.0
2008-03-18 15:00:00,4.89,4.93,4.83,4.91,505400.0,4.89,4.93,4.83,4.91,505400.0
2008-03-18 15:30:00,4.91,4.99,4.9,4.98,699000.0,4.91,4.99,4.9,4.98,699000.0
2008-03-19 09:30:00,4.99,5.07,4.92,5.0,555700.0,4.99,5.07,4.92,5.0,555700.0
2008-03-19 10:00:00,5.01,5.09,4.9,4.91,407100.0,5.01,5.09,4.9,4.91,407100.0
2008-03-19 10:30:00,4.91,5.01,4.82,5.0,541800.0,4.91,5.01,4.82,5.0,541800.0
2008-03-19 11:00:00,5.01,5.2,4.99,5.18,664200.0,5.01,5.2,4.99,5.18,664200.0
2008-03-19 11:30:00,5.18,5.22,5.11,5.19,411800.0,5.18,5.22,5.11,5.19,411800.0
2008-03-19 12:00:00,5.19,5.2,5.15,5.17,310600.0,5.19,5.2,5.15,5.17,310600.0
2008-03-19 12:30:00,5.17,5.17,5.09,5.1,316000.0,5.17,5.17,5.09,5.1,316000.0
2008-03-19 13:00:00,5.09,5.22,5.07,5.13,427500.0,5.09,5.22,5.07,5.13,427500.0
2008-03-19 13:30:00,5.12,5.14,5.06,5.1,218700.0,5.12,5.14,5.06,5.1,218700.0
2008-03-19 14:00:00,5.09,5.11,5.02,5.11,228900.0,5.09,5.11,5.02,5.11,228900.0
2008-03-19 14:30:00,5.1,5.11,5.0,5.09,264600.0,5.1,5.11,5.0,5.09,264600.0
2008-03-19 15:00:00,5.09,5.17,5.08,5.09,278800.0,5.09,5.17,5.08,5.09,278800.0
2008-03-19 15:30:00,5.09,5.13,5.0,5.0,563900.0,5.09,5.13,5.0,5.0,563900.0
2008-03-20 09:30:00,5.31,5.37,5.08,5.36,3142300.0,5.31,5.37,5.08,5.36,3142300.0
2008-03-20 10:00:00,5.35,5.39,5.0,5.35,550400.0,5.35,5.39,5.0,5.35,550400.0
2008-03-20 10:30:00,5.35,5.37,5.28,5.34,306300.0,5.35,5.37,5.28,5.34,306300.0
2008-03-20 11:00:00,5.35,5.39,5.31,5.39,278400.0,5.35,5.39,5.31,5.39,278400.0
2008-03-20 11:30:00,5.39,5.43,5.35,5.38,295100.0,5.39,5.43,5.35,5.38,295100.0
2008-03-20 12:00:00,5.39,5.5,5.39,5.45,611500.0,5.39,5.5,5.39,5.45,611500.0
2008-03-20 12:30:00,5.45,5.49,5.43,5.46,360100.0,5.45,5.49,5.43,5.46,360100.0
2008-03-20 13:00:00,5.47,5.5,5.42,5.49,305800.0,5.47,5.5,5.42,5.49,305800.0
2008-03-20 13:30:00,5.49,5.55,5.48,5.54,502700.0,5.49,5.55,5.48,5.54,502700.0
2008-03-20 14:00:00,5.54,5.67,5.52,5.53,668500.0,5.54,5.67,5.52,5.53,668500.0
2008-03-20 14:30:00,5.54,5.64,5.0,5.59,529700.0,5.54,5.64,5.0,5.59,529700.0
2008-03-20 15:00:00,5.59,5.65,5.57,5.57,322500.0,5.59,5.65,5.57,5.57,322500.0
2008-03-20 15:30:00,5.57,5.6,5.53,5.55,937200.0,5.57,5.6,5.53,5.55,937200.0
2008-03-24 09:30:00,5.61,5.78,5.56,5.61,554000.0,5.61,5.78,5.56,5.61,554000.0
2008-03-24 10:00:00,5.61,5.75,5.61,5.7,380900.0,5.61,5.75,5.61,5.7,380900.0
2008-03-24 10:30:00,5.7,5.8,5.68,5.77,490400.0,5.7,5.8,5.68,5.77,490400.0
2008-03-24 11:00:00,5.77,5.9,5.76,5.87,348800.0,5.77,5.9,5.76,5.87,348800.0
2008-03-24 11:30:00,5.87,5.89,5.75,5.83,329000.0,5.87,5.89,5.75,5.83,329000.0
2008-03-24 12:00:00,5.83,5.85,5.77,5.81,178300.0,5.83,5.85,5.77,5.81,178300.0
2008-03-24 12:30:00,5.81,5.87,5.81,5.86,445400.0,5.81,5.87,5.81,5.86,445400.0
2008-03-24 13:00:00,5.86,5.87,5.83,5.87,284900.0,5.86,5.87,5.83,5.87,284900.0
2008-03-24 13:30:00,5.87,5.89,5.84,5.89,200600.0,5.87,5.89,5.84,5.89,200600.0
2008-03-24 14:00:00,5.89,5.9,5.87,5.89,313100.0,5.89,5.9,5.87,5.89,313100.0
2008-03-24 14:30:00,5.89,5.94,5.87,5.88,353700.0,5.89,5.94,5.87,5.88,353700.0
2008-03-24 15:00:00,5.88,5.91,5.86,5.89,354400.0,5.88,5.91,5.86,5.89,354400.0
2008-03-24 15:30:00,5.9,5.97,5.88,5.97,694800.0,5.9,5.97,5.88,5.97,694800.0
2008-03-25 09:30:00,6.02,6.02,5.75,5.77,623500.0,6.02,6.02,5.75,5.77,623500.0
2008-03-25 10:00:00,5.76,5.81,5.72,5.78,543100.0,5.76,5.81,5.72,5.78,543100.0
2008-03-25 10:30:00,5.78,5.86,5.77,5.84,325700.0,5.78,5.86,5.77,5.84,325700.0
2008-03-25 11:00:00,5.84,5.95,5.83,5.93,855800.0,5.84,5.95,5.83,5.93,855800.0
2008-03-25 11:30:00,5.93,5.98,5.87,5.88,419200.0,5.93,5.98,5.87,5.88,419200.0
2008-03-25 12:00:00,5.88,5.95,5.87,5.9,235700.0,5.88,5.95,5.87,5.9,235700.0
2008-03-25 12:30:00,5.89,5.93,5.88,5.93,174400.0,5.89,5.93,5.88,5.93,174400.0
2008-03-25 13:00:00,5.93,5.97,5.88,5.97,178300.0,5.93,5.97,5.88,5.97,178300.0
2008-03-25 13:30:00,5.97,6.0,5.94,6.0,314600.0,5.97,6.0,5.94,6.0,314600.0
2008-03-25 14:00:00,6.0,6.0,5.93,5.93,221900.0,6.0,6.0,5.93,5.93,221900.0
2008-03-25 14:30:00,5.93,5.94,5.91,5.91,229200.0,5.93,5.94,5.91,5.91,229200.0
2008-03-25 15:00:00,5.92,5.96,5.86,5.86,527900.0,5.92,5.96,5.86,5.86,527900.0
2008-03-25 15:30:00,5.87,5.88,5.83,5.86,1082600.0,5.87,5.88,5.83,5.86,1082600.0
2008-03-26 09:30:00,5.87,5.98,5.74,5.8,1001400.0,5.87,5.98,5.74,5.8,1001400.0
2008-03-26 10:00:00,5.79,5.81,5.74,5.74,345700.0,5.79,5.81,5.74,5.74,345700.0
2008-03-26 10:30:00,5.75,5.75,5.52,5.62,1475000.0,5.75,5.75,5.52,5.62,1475000.0
2008-03-26 11:00:00,5.62,5.65,5.54,5.59,861300.0,5.62,5.65,5.54,5.59,861300.0
2008-03-26 11:30:00,5.59,5.6,5.5,5.57,429400.0,5.59,5.6,5.5,5.57,429400.0
2008-03-26 12:00:00,5.56,5.58,5.56,5.58,203200.0,5.56,5.58,5.56,5.58,203200.0
2008-03-26 12:30:00,5.58,5.6,5.5,5.52,366100.0,5.58,5.6,5.5,5.52,366100.0
2008-03-26 13:00:00,5.52,5.58,5.51,5.56,305100.0,5.52,5.58,5.51,5.56,305100.0
2008-03-26 13:30:00,5.57,5.59,5.53,5.57,497800.0,5.57,5.59,5.53,5.57,497800.0
2008-03-26 14:00:00,5.57,5.6,5.53,5.56,364700.0,5.57,5.6,5.53,5.56,364700.0
2008-03-26 14:30:00,5.57,5.61,5.54,5.61,345000.0,5.57,5.61,5.54,5.61,345000.0
2008-03-26 15:00:00,5.61,5.64,5.55,5.55,422700.0,5.61,5.64,5.55,5.55,422700.0
2008-03-26 15:30:00,5.56,5.57,5.53,5.57,612700.0,5.56,5.57,5.53,5.57,612700.0
2008-03-27 09:30:00,5.61,5.65,5.56,5.64,269200.0,5.61,5.65,5.56,5.64,269200.0
2008-03-27 10:00:00,5.64,5.64,5.58,5.58,255000.0,5.64,5.64,5.58,5.58,255000.0
2008-03-27 10:30:00,5.59,5.63,5.57,5.57,191800.0,5.59,5.63,5.57,5.57,191800.0
2008-03-27 11:00:00,5.58,5.69,5.57,5.69,215300.0,5.58,5.69,5.57,5.69,215300.0
2008-03-27 11:30:00,5.68,5.74,5.68,5.71,359500.0,5.68,5.74,5.68,5.71,359500.0
2008-03-27 12:00:00,5.7,5.93,5.7,5.9,402100.0,5.7,5.93,5.7,5.9,402100.0
2008-03-27 12:30:00,5.9,5.92,5.81,5.81,258300.0,5.9,5.92,5.81,5.81,258300.0
2008-03-27 13:00:00,5.8,5.83,5.77,5.8,271000.0,5.8,5.83,5.77,5.8,271000.0
2008-03-27 13:30:00,5.8,5.8,5.72,5.74,254600.0,5.8,5.8,5.72,5.74,254600.0
2008-03-27 14:00:00,5.74,5.78,5.72,5.76,276700.0,5.74,5.78,5.72,5.76,276700.0
2008-03-27 14:30:00,5.75,5.76,5.72,5.73,351200.0,5.75,5.76,5.72,5.73,351200.0
2008-03-27 15:00:00,5.73,5.74,5.62,5.64,481600.0,5.73,5.74,5.62,5.64,481600.0
2008-03-27 15:30:00,5.65,5.67,5.6,5.64,779200.0,5.65,5.67,5.6,5.64,779200.0
2008-03-28 09:30:00,5.8,5.86,5.69,5.73,223300.0,5.8,5.86,5.69,5.73,223300.0
2008-03-28 10:00:00,5.72,5.75,5.56,5.61,342600.0,5.72,5.75,5.56,5.61,342600.0
2008-03-28 10:30:00,5.6,5.6,5.45,5.46,489800.0,5.6,5.6,5.45,5.46,489800.0
2008-03-28 11:00:00,5.46,5.5,5.45,5.47,335900.0,5.46,5.5,5.45,5.47,335900.0
2008-03-28 11:30:00,5.46,5.56,5.45,5.55,254200.0,5.46,5.56,5.45,5.55,254200.0
2008-03-28 12:00:00,5.56,5.56,5.49,5.53,166700.0,5.56,5.56,5.49,5.53,166700.0
2008-03-28 12:30:00,5.53,5.53,5.48,5.5,104900.0,5.53,5.53,5.48,5.5,104900.0
2008-03-28 13:00:00,5.51,5.53,5.48,5.49,140600.0,5.51,5.53,5.48,5.49,140600.0
2008-03-28 13:30:00,5.49,5.5,5.45,5.45,157300.0,5.49,5.5,5.45,5.45,157300.0
2008-03-28 14:00:00,5.45,5.66,5.44,5.56,706700.0,5.45,5.66,5.44,5.56,706700.0
2008-03-28 14:30:00,5.56,5.59,5.47,5.59,330300.0,5.56,5.59,5.47,5.59,330300.0
2008-03-28 15:00:00,5.59,5.61,5.54,5.54,332400.0,5.59,5.61,5.54,5.54,332400.0
2008-03-28 15:30:00,5.55,5.55,5.45,5.48,593000.0,5.55,5.55,5.45,5.48,593000.0
2008-03-31 09:30:00,5.45,5.55,5.39,5.49,499900.0,5.45,5.55,5.39,5.49,499900.0
2008-03-31 10:00:00,5.49,5.5,5.4,5.43,548800.0,5.49,5.5,5.4,5.43,548800.0
2008-03-31 10:30:00,5.42,5.55,5.42,5.53,185900.0,5.42,5.55,5.42,5.53,185900.0
2008-03-31 11:00:00,5.52,5.54,5.5,5.51,136300.0,5.52,5.54,5.5,5.51,136300.0
2008-03-31 11:30:00,5.51,5.6,5.5,5.56,487300.0,5.51,5.6,5.5,5.56,487300.0
2008-03-31 12:00:00,5.56,5.57,5.52,5.56,431400.0,5.56,5.57,5.52,5.56,431400.0
2008-03-31 12:30:00,5.55,5.68,5.55,5.66,360600.0,5.55,5.68,5.55,5.66,360600.0
2008-03-31 13:00:00,5.65,5.7,5.65,5.7,241300.0,5.65,5.7,5.65,5.7,241300.0
2008-03-31 13:30:00,5.69,5.75,5.67,5.71,423700.0,5.69,5.75,5.67,5.71,423700.0
2008-03-31 14:00:00,5.72,5.76,5.7,5.75,249300.0,5.72,5.76,5.7,5.75,249300.0
2008-03-31 14:30:00,5.74,5.75,5.67,5.69,214300.0,5.74,5.75,5.67,5.69,214300.0
2008-03-31 15:00:00,5.69,5.7,5.65,5.69,401000.0,5.69,5.7,5.65,5.69,401000.0
2008-03-31 15:30:00,5.69,5.8,5.68,5.8,1428700.0,5.69,5.8,5.68,5.8,1428700.0
2008-04-01 09:30:00,5.91,5.99,5.81,5.86,430000.0,5.91,5.99,5.81,5.86,430000.0
2008-04-01 10:00:00,5.87,5.95,5.82,5.93,373400.0,5.87,5.95,5.82,5.93,373400.0
2008-04-01 10:30:00,5.94,5.95,5.88,5.92,298100.0,5.94,5.95,5.88,5.92,298100.0
2008-04-01 11:00:00,5.91,5.92,5.79,5.83,388900.0,5.91,5.92,5.79,5.83,388900.0
2008-04-01 11:30:00,5.83,5.87,5.8,5.81,197800.0,5.83,5.87,5.8,5.81,197800.0
2008-04-01 12:00:00,5.82,5.88,5.8,5.87,206300.0,5.82,5.88,5.8,5.87,206300.0
2008-04-01 12:30:00,5.87,5.88,5.82,5.82,170500.0,5.87,5.88,5.82,5.82,170500.0
2008-04-01 13:00:00,5.83,5.88,5.81,5.86,306600.0,5.83,5.88,5.81,5.86,306600.0
2008-04-01 13:30:00,5.87,5.87,5.83,5.84,113400.0,5.87,5.87,5.83,5.84,113400.0
2008-04-01 14:00:00,5.84,5.84,5.79,5.81,287500.0,5.84,5.84,5.79,5.81,287500.0
2008-04-01 14:30:00,5.82,5.84,5.81,5.82,390600.0,5.82,5.84,5.81,5.82,390600.0
2008-04-01 15:00:00,5.82,5.85,5.77,5.8,505700.0,5.82,5.85,5.77,5.8,505700.0
2008-04-01 15:30:00,5.8,5.82,5.74,5.78,1423600.0,5.8,5.82,5.74,5.78,1423600.0
2008-04-02 09:30:00,5.81,5.83,5.66,5.69,255800.0,5.81,5.83,5.66,5.69,255800.0
2008-04-02 10:00:00,5.68,5.79,5.66,5.78,296800.0,5.68,5.79,5.66,5.78,296800.0
2008-04-02 10:30:00,5.78,5.84,5.77,5.8,267900.0,5.78,5.84,5.77,5.8,267900.0
2008-04-02 11:00:00,5.79,5.8,5.75,5.78,142100.0,5.79,5.8,5.75,5.78,142100.0
2008-04-02 11:30:00,5.78,5.79,5.77,5.78,61600.0,5.78,5.79,5.77,5.78,61600.0
2008-04-02 12:00:00,5.79,5.79,5.74,5.75,188000.0,5.79,5.79,5.74,5.75,188000.0
2008-04-02 12:30:00,5.75,5.75,5.74,5.74,145800.0,5.75,5.75,5.74,5.74,145800.0
2008-04-02 13:00:00,5.75,5.77,5.73,5.74,164700.0,5.75,5.77,5.73,5.74,164700.0
2008-04-02 13:30:00,5.75,5.77,5.72,5.73,171600.0,5.75,5.77,5.72,5.73,171600.0
2008-04-02 14:00:00,5.73,5.75,5.7,5.7,193300.0,5.73,5.75,5.7,5.7,193300.0
2008-04-02 14:30:00,5.7,5.72,5.65,5.7,235600.0,5.7,5.72,5.65,5.7,235600.0
2008-04-02 15:00:00,5.7,5.7,5.61,5.67,393600.0,5.7,5.7,5.61,5.67,393600.0
2008-04-02 15:30:00,5.67,5.7,5.64,5.69,665600.0,5.67,5.7,5.64,5.69,665600.0
2008-04-03 09:30:00,5.56,5.68,5.5,5.59,298300.0,5.56,5.68,5.5,5.59,298300.0
2008-04-03 10:00:00,5.6,5.73,5.6,5.69,227000.0,5.6,5.73,5.6,5.69,227000.0
2008-04-03 10:30:00,5.69,5.71,5.65,5.67,168600.0,5.69,5.71,5.65,5.67,168600.0
2008-04-03 11:00:00,5.66,5.68,5.64,5.65,100400.0,5.66,5.68,5.64,5.65,100400.0
2008-04-03 11:30:00,5.65,5.66,5.64,5.65,116700.0,5.65,5.66,5.64,5.65,116700.0
2008-04-03 12:00:00,5.65,5.72,5.65,5.71,241700.0,5.65,5.72,5.65,5.71,241700.0
2008-04-03 12:30:00,5.71,5.81,5.7,5.78,205000.0,5.71,5.81,5.7,5.78,205000.0
2008-04-03 13:00:00,5.77,5.83,5.77,5.81,138000.0,5.77,5.83,5.77,5.81,138000.0
2008-04-03 13:30:00,5.81,5.81,5.77,5.78,115900.0,5.81,5.81,5.77,5.78,115900.0
2008-04-03 14:00:00,5.78,5.81,5.72,5.76,249000.0,5.78,5.81,5.72,5.76,249000.0
2008-04-03 14:30:00,5.75,5.76,5.69,5.69,115600.0,5.75,5.76,5.69,5.69,115600.0
2008-04-03 15:00:00,5.7,5.71,5.65,5.67,178300.0,5.7,5.71,5.65,5.67,178300.0
2008-04-03 15:30:00,5.68,5.68,5.64,5.66,289000.0,5.68,5.68,5.64,5.66,289000.0
2008-04-04 09:30:00,5.66,5.7,5.56,5.63,266200.0,5.66,5.7,5.56,5.63,266200.0
2008-04-04 10:00:00,5.64,5.65,5.53,5.54,266500.0,5.64,5.65,5.53,5.54,266500.0
2008-04-04 10:30:00,5.54,5.61,5.54,5.59,252400.0,5.54,5.61,5.54,5.59,252400.0
2008-04-04 11:00:00,5.59,5.63,5.55,5.63,132900.0,5.59,5.63,5.55,5.63,132900.0
2008-04-04 11:30:00,5.63,5.63,5.57,5.59,66200.0,5.63,5.63,5.57,5.59,66200.0
2008-04-04 12:00:00,5.59,5.64,5.57,5.63,184700.0,5.59,5.64,5.57,5.63,184700.0
2008-04-04 12:30:00,5.63,5.68,5.62,5.67,196000.0,5.63,5.68,5.62,5.67,196000.0
2008-04-04 13:00:00,5.67,5.74,5.67,5.74,237900.0,5.67,5.74,5.67,5.74,237900.0
2008-04-04 13:30:00,5.73,5.81,5.71,5.73,229000.0,5.73,5.81,5.71,5.73,229000.0
2008-04-04 14:00:00,5.73,5.77,5.68,5.69,197600.0,5.73,5.77,5.68,5.69,197600.0
2008-04-04 14:30:00,5.68,5.74,5.68,5.71,158300.0,5.68,5.74,5.68,5.71,158300.0
2008-04-04 15:00:00,5.72,5.73,5.63,5.64,196500.0,5.72,5.73,5.63,5.64,196500.0
2008-04-04 15:30:00,5.65,5.69,5.62,5.68,293400.0,5.65,5.69,5.62,5.68,293400.0
2008-04-07 09:30:00,5.65,5.77,5.6,5.71,214600.0,5.65,5.77,5.6,5.71,214600.0
2008-04-07 10:00:00,5.71,5.72,5.66,5.66,126200.0,5.71,5.72,5.66,5.66,126200.0
2008-04-07 10:30:00,5.67,5.77,5.66,5.77,138300.0,5.67,5.77,5.66,5.77,138300.0
2008-04-07 11:00:00,5.77,5.8,5.71,5.79,103100.0,5.77,5.8,5.71,5.79,103100.0
2008-04-07 11:30:00,5.79,5.8,5.73,5.77,132300.0,5.79,5.8,5.73,5.77,132300.0
2008-04-07 12:00:00,5.77,5.78,5.76,5.78,86800.0,5.77,5.78,5.76,5.78,86800.0
2008-04-07 12:30:00,5.77,5.78,5.71,5.73,208700.0,5.77,5.78,5.71,5.73,208700.0
2008-04-07 13:00:00,5.73,5.78,5.73,5.75,186000.0,5.73,5.78,5.73,5.75,186000.0
2008-04-07 13:30:00,5.75,5.75,5.71,5.75,56000.0,5.75,5.75,5.71,5.75,56000.0
2008-04-07 14:00:00,5.75,5.75,5.72,5.73,49300.0,5.75,5.75,5.72,5.73,49300.0
2008-04-07 14:30:00,5.73,5.74,5.67,5.68,184400.0,5.73,5.74,5.67,5.68,184400.0
2008-04-07 15:00:00,5.68,5.7,5.66,5.69,213100.0,5.68,5.7,5.66,5.69,213100.0
2008-04-07 15:30:00,5.7,5.75,5.67,5.72,324500.0,5.7,5.75,5.67,5.72,324500.0
2008-04-08 09:30:00,5.64,5.73,5.6,5.62,1039500.0,5.64,5.73,5.6,5.62,1039500.0
2008-04-08 10:00:00,5.62,5.63,5.56,5.59,485800.0,5.62,5.63,5.56,5.59,485800.0
2008-04-08 10:30:00,5.59,5.68,5.58,5.68,937600.0,5.59,5.68,5.58,5.68,937600.0
2008-04-08 11:00:00,5.68,5.7,5.66,5.68,256200.0,5.68,5.7,5.66,5.68,256200.0
2008-04-08 11:30:00,5.68,5.7,5.67,5.68,430500.0,5.68,5.7,5.67,5.68,430500.0
2008-04-08 12:00:00,5.68,5.69,5.67,5.68,532900.0,5.68,5.69,5.67,5.68,532900.0
2008-04-08 12:30:00,5.68,5.69,5.64,5.67,485700.0,5.68,5.69,5.64,5.67,485700.0
2008-04-08 13:00:00,5.68,5.74,5.66,5.7,618400.0,5.68,5.74,5.66,5.7,618400.0
2008-04-08 13:30:00,5.7,5.7,5.66,5.67,177600.0,5.7,5.7,5.66,5.67,177600.0
2008-04-08 14:00:00,5.68,5.68,5.62,5.67,351100.0,5.68,5.68,5.62,5.67,351100.0
2008-04-08 14:30:00,5.67,5.69,5.63,5.64,455800.0,5.67,5.69,5.63,5.64,455800.0
2008-04-08 15:00:00,5.65,5.67,5.61,5.63,297000.0,5.65,5.67,5.61,5.63,297000.0
2008-04-08 15:30:00,5.63,5.64,5.58,5.6,515000.0,5.63,5.64,5.58,5.6,515000.0
2008-04-09 09:30:00,5.62,5.7,5.58,5.64,607600.0,5.62,5.7,5.58,5.64,607600.0
2008-04-09 10:00:00,5.64,5.65,5.59,5.59,479000.0,5.64,5.65,5.59,5.59,479000.0
2008-04-09 10:30:00,5.6,5.62,5.45,5.51,1035500.0,5.6,5.62,5.45,5.51,1035500.0
2008-04-09 11:00:00,5.51,5.64,5.49,5.53,982000.0,5.51,5.64,5.49,5.53,982000.0
2008-04-09 11:30:00,5.53,5.55,5.49,5.51,277600.0,5.53,5.55,5.49,5.51,277600.0
2008-04-09 12:00:00,5.5,5.51,5.42,5.45,227300.0,5.5,5.51,5.42,5.45,227300.0
2008-04-09 12:30:00,5.46,5.46,5.4,5.41,252100.0,5.46,5.46,5.4,5.41,252100.0
2008-04-09 13:00:00,5.41,5.44,5.4,5.42,413500.0,5.41,5.44,5.4,5.42,413500.0
2008-04-09 13:30:00,5.43,5.44,5.41,5.42,489200.0,5.43,5.44,5.41,5.42,489200.0
2008-04-09 14:00:00,5.42,5.43,5.34,5.35,540400.0,5.42,5.43,5.34,5.35,540400.0
2008-04-09 14:30:00,5.36,5.36,5.26,5.27,700900.0,5.36,5.36,5.26,5.27,700900.0
2008-04-09 15:00:00,5.26,5.29,5.22,5.24,820800.0,5.26,5.29,5.22,5.24,820800.0
2008-04-09 15:30:00,5.23,5.33,5.23,5.25,1336500.0,5.23,5.33,5.23,5.25,1336500.0
2008-04-10 09:30:00,5.22,5.33,5.22,5.28,204100.0,5.22,5.33,5.22,5.28,204100.0
2008-04-10 10:00:00,5.27,5.43,5.27,5.41,530800.0,5.27,5.43,5.27,5.41,530800.0
2008-04-10 10:30:00,5.4,5.44,5.31,5.43,462400.0,5.4,5.44,5.31,5.43,462400.0
2008-04-10 11:00:00,5.42,5.43,5.38,5.38,299500.0,5.42,5.43,5.38,5.38,299500.0
2008-04-10 11:30:00,5.39,5.43,5.35,5.41,350300.0,5.39,5.43,5.35,5.41,350300.0
2008-04-10 12:00:00,5.41,5.43,5.31,5.34,258400.0,5.41,5.43,5.31,5.34,258400.0
2008-04-10 12:30:00,5.34,5.35,5.25,5.28,245400.0,5.34,5.35,5.25,5.28,245400.0
2008-04-10 13:00:00,5.27,5.33,5.27,5.32,355500.0,5.27,5.33,5.27,5.32,355500.0
2008-04-10 13:30:00,5.33,5.37,5.31,5.34,193400.0,5.33,5.37,5.31,5.34,193400.0
2008-04-10 14:00:00,5.34,5.35,5.32,5.32,122800.0,5.34,5.35,5.32,5.32,122800.0
2008-04-10 14:30:00,5.32,5.34,5.3,5.32,140200.0,5.32,5.34,5.3,5.32,140200.0
2008-04-10 15:00:00,5.32,5.34,5.29,5.29,108500.0,5.32,5.34,5.29,5.29,108500.0
2008-04-10 15:30:00,5.29,5.37,5.25,5.37,596000.0,5.29,5.37,5.25,5.37,596000.0
2008-04-11 09:30:00,5.4,5.47,5.32,5.35,370400.0,5.4,5.47,5.32,5.35,370400.0
2008-04-11 10:00:00,5.35,5.35,5.28,5.32,625900.0,5.35,5.35,5.28,5.32,625900.0
2008-04-11 10:30:00,5.33,5.5,5.33,5.45,657300.0,5.33,5.5,5.33,5.45,657300.0
2008-04-11 11:00:00,5.44,5.49,5.38,5.39,266300.0,5.44,5.49,5.38,5.39,266300.0
2008-04-11 11:30:00,5.38,5.43,5.37,5.43,256700.0,5.38,5.43,5.37,5.43,256700.0
2008-04-11 12:00:00,5.44,5.48,5.43,5.43,411400.0,5.44,5.48,5.43,5.43,411400.0
2008-04-11 12:30:00,5.43,5.43,5.35,5.35,258600.0,5.43,5.43,5.35,5.35,258600.0
2008-04-11 13:00:00,5.35,5.36,5.35,5.35,188400.0,5.35,5.36,5.35,5.35,188400.0
2008-04-11 13:30:00,5.35,5.38,5.35,5.36,261600.0,5.35,5.38,5.35,5.36,261600.0
2008-04-11 14:00:00,5.37,5.39,5.33,5.33,333800.0,5.37,5.39,5.33,5.33,333800.0
2008-04-11 14:30:00,5.33,5.39,5.32,5.39,396900.0,5.33,5.39,5.32,5.39,396900.0
2008-04-11 15:00:00,5.38,5.46,5.35,5.42,1190500.0,5.38,5.46,5.35,5.42,1190500.0
2008-04-11 15:30:00,5.42,5.42,5.29,5.33,1554600.0,5.42,5.42,5.29,5.33,1554600.0
2008-04-14 09:30:00,5.3,5.48,5.29,5.32,518200.0,5.3,5.48,5.29,5.32,518200.0
2008-04-14 10:00:00,5.32,5.4,5.31,5.37,280300.0,5.32,5.4,5.31,5.37,280300.0
2008-04-14 10:30:00,5.38,5.38,5.31,5.33,206800.0,5.38,5.38,5.31,5.33,206800.0
2008-04-14 11:00:00,5.33,5.36,5.18,5.2,556100.0,5.33,5.36,5.18,5.2,556100.0
2008-04-14 11:30:00,5.21,5.23,5.14,5.22,397000.0,5.21,5.23,5.14,5.22,397000.0
2008-04-14 12:00:00,5.22,5.27,5.21,5.27,155300.0,5.22,5.27,5.21,5.27,155300.0
2008-04-14 12:30:00,5.27,5.28,5.23,5.26,339600.0,5.27,5.28,5.23,5.26,339600.0
2008-04-14 13:00:00,5.26,5.26,5.22,5.23,73600.0,5.26,5.26,5.22,5.23,73600.0
2008-04-14 13:30:00,5.24,5.24,5.17,5.19,212600.0,5.24,5.24,5.17,5.19,212600.0
2008-04-14 14:00:00,5.19,5.21,5.17,5.18,580900.0,5.19,5.21,5.17,5.18,580900.0
2008-04-14 14:30:00,5.18,5.2,5.17,5.17,230900.0,5.18,5.2,5.17,5.17,230900.0
2008-04-14 15:00:00,5.18,5.19,5.15,5.18,494600.0,5.18,5.19,5.15,5.18,494600.0
2008-04-14 15:30:00,5.18,5.19,5.15,5.19,638500.0,5.18,5.19,5.15,5.19,638500.0
2008-04-15 09:30:00,5.29,5.37,5.17,5.18,491800.0,5.29,5.37,5.17,5.18,491800.0
2008-04-15 10:00:00,5.18,5.19,4.99,5.02,617700.0,5.18,5.19,4.99,5.02,617700.0
2008-04-15 10:30:00,5.01,5.11,5.0,5.01,409200.0,5.01,5.11,5.0,5.01,409200.0
2008-04-15 11:00:00,5.01,5.04,4.97,5.01,321500.0,5.01,5.04,4.97,5.01,321500.0
2008-04-15 11:30:00,5.01,5.03,4.97,5.01,287400.0,5.01,5.03,4.97,5.01,287400.0
2008-04-15 12:00:00,5.01,5.01,4.95,4.96,305100.0,5.01,5.01,4.95,4.96,305100.0
2008-04-15 12:30:00,4.97,5.01,4.97,4.98,248900.0,4.97,5.01,4.97,4.98,248900.0
2008-04-15 13:00:00,4.99,4.99,4.97,4.98,159500.0,4.99,4.99,4.97,4.98,159500.0
2008-04-15 13:30:00,4.97,5.03,4.97,5.01,284200.0,4.97,5.03,4.97,5.01,284200.0
2008-04-15 14:00:00,5.01,5.03,4.99,5.0,172600.0,5.01,5.03,4.99,5.0,172600.0
2008-04-15 14:30:00,4.99,5.01,4.96,4.98,257100.0,4.99,5.01,4.96,4.98,257100.0
2008-04-15 15:00:00,4.97,4.99,4.97,4.99,208600.0,4.97,4.99,4.97,4.99,208600.0
2008-04-15 15:30:00,4.99,5.01,4.98,4.99,611100.0,4.99,5.01,4.98,4.99,611100.0
2008-04-16 09:30:00,5.04,5.06,4.98,5.01,469800.0,5.04,5.06,4.98,5.01,469800.0
2008-04-16 10:00:00,5.01,5.06,4.96,5.04,582600.0,5.01,5.06,4.96,5.04,582600.0
2008-04-16 10:30:00,5.04,5.08,4.99,5.02,731300.0,5.04,5.08,4.99,5.02,731300.0
2008-04-16 11:00:00,5.02,5.04,4.99,5.0,172400.0,5.02,5.04,4.99,5.0,172400.0
2008-04-16 11:30:00,5.01,5.1,4.99,5.08,846500.0,5.01,5.1,4.99,5.08,846500.0
2008-04-16 12:00:00,5.08,5.09,5.02,5.05,208300.0,5.08,5.09,5.02,5.05,208300.0
2008-04-16 12:30:00,5.05,5.06,5.02,5.02,204600.0,5.05,5.06,5.02,5.02,204600.0
2008-04-16 13:00:00,5.02,5.04,5.0,5.01,248700.0,5.02,5.04,5.0,5.01,248700.0
2008-04-16 13:30:00,5.01,5.02,4.99,5.02,473800.0,5.01,5.02,4.99,5.02,473800.0
2008-04-16 14:00:00,5.02,5.02,4.86,4.87,1121100.0,5.02,5.02,4.86,4.87,1121100.0
2008-04-16 14:30:00,4.88,4.91,4.86,4.9,831500.0,4.88,4.91,4.86,4.9,831500.0
2008-04-16 15:00:00,4.9,4.97,4.89,4.95,256800.0,4.9,4.97,4.89,4.95,256800.0
2008-04-16 15:30:00,4.95,4.96,4.92,4.93,800900.0,4.95,4.96,4.92,4.93,800900.0
2008-04-17 09:30:00,4.92,4.98,4.86,4.9,288900.0,4.92,4.98,4.86,4.9,288900.0
2008-04-17 10:00:00,4.9,4.91,4.8,4.85,396500.0,4.9,4.91,4.8,4.85,396500.0
2008-04-17 10:30:00,4.85,4.9,4.82,4.82,473400.0,4.85,4.9,4.82,4.82,473400.0
2008-04-17 11:00:00,4.82,4.83,4.77,4.8,362800.0,4.82,4.83,4.77,4.8,362800.0
2008-04-17 11:30:00,4.8,4.87,4.78,4.86,448400.0,4.8,4.87,4.78,4.86,448400.0
2008-04-17 12:00:00,4.86,4.88,4.83,4.86,297800.0,4.86,4.88,4.83,4.86,297800.0
2008-04-17 12:30:00,4.86,4.91,4.84,4.91,388200.0,4.86,4.91,4.84,4.91,388200.0
2008-04-17 13:00:00,4.91,4.92,4.9,4.92,66300.0,4.91,4.92,4.9,4.92,66300.0
2008-04-17 13:30:00,4.92,4.94,4.89,4.89,204100.0,4.92,4.94,4.89,4.89,204100.0
2008-04-17 14:00:00,4.89,4.92,4.87,4.9,320300.0,4.89,4.92,4.87,4.9,320300.0
2008-04-17 14:30:00,4.91,4.91,4.88,4.88,151900.0,4.91,4.91,4.88,4.88,151900.0
2008-04-17 15:00:00,4.88,4.92,4.88,4.9,133900.0,4.88,4.92,4.88,4.9,133900.0
2008-04-17 15:30:00,4.89,4.93,4.89,4.9,365000.0,4.89,4.93,4.89,4.9,365000.0
2008-04-18 09:30:00,5.07,5.09,5.03,5.06,411000.0,5.07,5.09,5.03,5.06,411000.0
2008-04-18 10:00:00,5.06,5.06,5.02,5.02,216700.0,5.06,5.06,5.02,5.02,216700.0
2008-04-18 10:30:00,5.02,5.06,4.98,5.0,460700.0,5.02,5.06,4.98,5.0,460700.0
2008-04-18 11:00:00,5.01,5.04,4.98,5.02,300200.0,5.01,5.04,4.98,5.02,300200.0
2008-04-18 11:30:00,5.02,5.03,4.99,5.01,118200.0,5.02,5.03,4.99,5.01,118200.0
2008-04-18 12:00:00,5.01,5.01,4.97,5.0,117500.0,5.01,5.01,4.97,5.0,117500.0
2008-04-18 12:30:00,5.0,5.0,4.98,4.99,84300.0,5.0,5.0,4.98,4.99,84300.0
2008-04-18 13:00:00,4.99,5.0,4.96,4.99,307800.0,4.99,5.0,4.96,4.99,307800.0
2008-04-18 13:30:00,4.99,4.99,4.98,4.99,84200.0,4.99,4.99,4.98,4.99,84200.0
2008-04-18 14:00:00,4.99,4.99,4.95,4.97,275600.0,4.99,4.99,4.95,4.97,275600.0
2008-04-18 14:30:00,4.97,5.02,4.94,5.01,411300.0,4.97,5.02,4.94,5.01,411300.0
2008-04-18 15:00:00,5.01,5.02,4.99,5.01,160600.0,5.01,5.02,4.99,5.01,160600.0
2008-04-18 15:30:00,5.01,5.03,5.0,5.0,367600.0,5.01,5.03,5.0,5.0,367600.0
2008-04-21 09:30:00,4.98,5.05,4.97,5.02,358000.0,4.98,5.05,4.97,5.02,358000.0
2008-04-21 10:00:00,5.02,5.03,4.94,4.97,678100.0,5.02,5.03,4.94,4.97,678100.0
2008-04-21 10:30:00,4.96,4.98,4.91,4.91,974500.0,4.96,4.98,4.91,4.91,974500.0
2008-04-21 11:00:00,4.92,4.93,4.87,4.91,675100.0,4.92,4.93,4.87,4.91,675100.0
2008-04-21 11:30:00,4.92,4.94,4.91,4.93,193900.0,4.92,4.94,4.91,4.93,193900.0
2008-04-21 12:00:00,4.93,4.93,4.9,4.92,409300.0,4.93,4.93,4.9,4.92,409300.0
2008-04-21 12:30:00,4.93,4.95,4.89,4.9,616500.0,4.93,4.95,4.89,4.9,616500.0
2008-04-21 13:00:00,4.89,4.96,4.88,4.9,595100.0,4.89,4.96,4.88,4.9,595100.0
2008-04-21 13:30:00,4.91,4.92,4.88,4.88,151700.0,4.91,4.92,4.88,4.88,151700.0
2008-04-21 14:00:00,4.89,4.89,4.82,4.86,310100.0,4.89,4.89,4.82,4.86,310100.0
2008-04-21 14:30:00,4.86,4.89,4.85,4.87,317300.0,4.86,4.89,4.85,4.87,317300.0
2008-04-21 15:00:00,4.87,4.9,4.86,4.89,148700.0,4.87,4.9,4.86,4.89,148700.0
2008-04-21 15:30:00,4.89,4.94,4.89,4.92,599500.0,4.89,4.94,4.89,4.92,599500.0
2008-04-22 09:30:00,5.09,5.11,4.96,5.0,985500.0,5.09,5.11,4.96,5.0,985500.0
2008-04-22 10:00:00,5.0,5.03,4.85,4.85,824700.0,5.0,5.03,4.85,4.85,824700.0
2008-04-22 10:30:00,4.85,4.88,4.67,4.69,1323800.0,4.85,4.88,4.67,4.69,1323800.0
2008-04-22 11:00:00,4.68,4.75,4.5,4.52,2400200.0,4.68,4.75,4.5,4.52,2400200.0
2008-04-22 11:30:00,4.52,4.65,4.51,4.57,1287900.0,4.52,4.65,4.51,4.57,1287900.0
2008-04-22 12:00:00,4.57,4.66,4.55,4.57,1067000.0,4.57,4.66,4.55,4.57,1067000.0
2008-04-22 12:30:00,4.57,4.6,4.54,4.56,410200.0,4.57,4.6,4.54,4.56,410200.0
2008-04-22 13:00:00,4.56,4.7,4.56,4.7,590800.0,4.56,4.7,4.56,4.7,590800.0
2008-04-22 13:30:00,4.7,4.7,4.63,4.63,311700.0,4.7,4.7,4.63,4.63,311700.0
2008-04-22 14:00:00,4.64,4.69,4.64,4.66,413300.0,4.64,4.69,4.64,4.66,413300.0
2008-04-22 14:30:00,4.66,4.67,4.61,4.63,586100.0,4.66,4.67,4.61,4.63,586100.0
2008-04-22 15:00:00,4.63,4.68,4.62,4.65,329600.0,4.63,4.68,4.62,4.65,329600.0
2008-04-22 15:30:00,4.64,4.66,4.6,4.63,866400.0,4.64,4.66,4.6,4.63,866400.0
2008-04-23 09:30:00,4.86,4.86,4.65,4.72,861600.0,4.86,4.86,4.65,4.72,861600.0
2008-04-23 10:00:00,4.72,4.73,4.65,4.7,607500.0,4.72,4.73,4.65,4.7,607500.0
2008-04-23 10:30:00,4.7,4.77,4.69,4.73,538200.0,4.7,4.77,4.69,4.73,538200.0
2008-04-23 11:00:00,4.73,4.74,4.72,4.73,309800.0,4.73,4.74,4.72,4.73,309800.0
2008-04-23 11:30:00,4.72,4.76,4.72,4.74,233400.0,4.72,4.76,4.72,4.74,233400.0
2008-04-23 12:00:00,4.74,4.75,4.66,4.7,378900.0,4.74,4.75,4.66,4.7,378900.0
2008-04-23 12:30:00,4.7,4.71,4.68,4.69,214300.0,4.7,4.71,4.68,4.69,214300.0
2008-04-23 13:00:00,4.68,4.69,4.66,4.68,220400.0,4.68,4.69,4.66,4.68,220400.0
2008-04-23 13:30:00,4.68,4.68,4.66,4.67,232000.0,4.68,4.68,4.66,4.67,232000.0
2008-04-23 14:00:00,4.67,4.7,4.66,4.69,230900.0,4.67,4.7,4.66,4.69,230900.0
2008-04-23 14:30:00,4.69,4.69,4.67,4.68,245400.0,4.69,4.69,4.67,4.68,245400.0
2008-04-23 15:00:00,4.68,4.69,4.66,4.66,279200.0,4.68,4.69,4.66,4.66,279200.0
2008-04-23 15:30:00,4.66,4.67,4.63,4.65,874300.0,4.66,4.67,4.63,4.65,874300.0
2008-04-24 09:30:00,4.75,4.77,4.67,4.76,796200.0,4.75,4.77,4.67,4.76,796200.0
2008-04-24 10:00:00,4.76,4.77,4.66,4.69,353600.0,4.76,4.77,4.66,4.69,353600.0
2008-04-24 10:30:00,4.69,4.7,4.65,4.7,289300.0,4.69,4.7,4.65,4.7,289300.0
2008-04-24 11:00:00,4.7,4.79,4.69,4.79,374600.0,4.7,4.79,4.69,4.79,374600.0
2008-04-24 11:30:00,4.8,4.86,4.77,4.82,468900.0,4.8,4.86,4.77,4.82,468900.0
2008-04-24 12:00:00,4.81,4.86,4.81,4.85,237200.0,4.81,4.86,4.81,4.85,237200.0
2008-04-24 12:30:00,4.85,4.93,4.85,4.9,453000.0,4.85,4.93,4.85,4.9,453000.0
2008-04-24 13:00:00,4.9,4.99,4.89,4.97,640100.0,4.9,4.99,4.89,4.97,640100.0
2008-04-24 13:30:00,4.97,4.97,4.9,4.96,396000.0,4.97,4.97,4.9,4.96,396000.0
2008-04-24 14:00:00,4.96,4.99,4.91,4.98,465700.0,4.96,4.99,4.91,4.98,465700.0
2008-04-24 14:30:00,4.98,5.02,4.97,4.98,1061600.0,4.98,5.02,4.97,4.98,1061600.0
2008-04-24 15:00:00,4.98,5.01,4.93,4.94,386600.0,4.98,5.01,4.93,4.94,386600.0
2008-04-24 15:30:00,4.94,4.96,4.88,4.9,477700.0,4.94,4.96,4.88,4.9,477700.0
2008-04-25 09:30:00,5.02,5.02,4.87,4.94,469400.0,5.02,5.02,4.87,4.94,469400.0
2008-04-25 10:00:00,4.93,4.97,4.88,4.95,342000.0,4.93,4.97,4.88,4.95,342000.0
2008-04-25 10:30:00,4.95,4.97,4.93,4.93,330500.0,4.95,4.97,4.93,4.93,330500.0
2008-04-25 11:00:00,4.94,5.1,4.77,4.85,1096800.0,4.94,5.1,4.77,4.85,1096800.0
2008-04-25 11:30:00,4.85,4.96,4.84,4.94,274000.0,4.85,4.96,4.84,4.94,274000.0
2008-04-25 12:00:00,4.95,4.96,4.93,4.94,136100.0,4.95,4.96,4.93,4.94,136100.0
2008-04-25 12:30:00,4.95,4.95,4.89,4.91,112800.0,4.95,4.95,4.89,4.91,112800.0
2008-04-25 13:00:00,4.92,4.95,4.91,4.94,146600.0,4.92,4.95,4.91,4.94,146600.0
2008-04-25 13:30:00,4.94,4.94,4.91,4.94,148400.0,4.94,4.94,4.91,4.94,148400.0
2008-04-25 14:00:00,4.94,4.94,4.93,4.93,49100.0,4.94,4.94,4.93,4.93,49100.0
2008-04-25 14:30:00,4.94,4.97,4.93,4.97,153800.0,4.94,4.97,4.93,4.97,153800.0
2008-04-25 15:00:00,4.97,5.08,4.93,5.0,861600.0,4.97,5.08,4.93,5.0,861600.0
2008-04-25 15:30:00,5.01,5.02,4.93,5.01,1138300.0,5.01,5.02,4.93,5.01,1138300.0
2008-04-28 09:30:00,4.96,5.02,4.93,4.94,516500.0,4.96,5.02,4.93,4.94,516500.0
2008-04-28 10:00:00,4.94,4.96,4.91,4.95,491700.0,4.94,4.96,4.91,4.95,491700.0
2008-04-28 10:30:00,4.94,4.98,4.93,4.97,293600.0,4.94,4.98,4.93,4.97,293600.0
2008-04-28 11:00:00,4.97,4.98,4.94,4.97,216600.0,4.97,4.98,4.94,4.97,216600.0
2008-04-28 11:30:00,4.97,5.04,4.96,5.03,267900.0,4.97,5.04,4.96,5.03,267900.0
2008-04-28 12:00:00,5.03,5.03,4.98,5.02,213200.0,5.03,5.03,4.98,5.02,213200.0
2008-04-28 12:30:00,5.02,5.02,4.98,5.0,279100.0,5.02,5.02,4.98,5.0,279100.0
2008-04-28 13:00:00,5.0,5.05,4.97,5.04,224100.0,5.0,5.05,4.97,5.04,224100.0
2008-04-28 13:30:00,5.04,5.09,4.99,5.07,664200.0,5.04,5.09,4.99,5.07,664200.0
2008-04-28 14:00:00,5.06,5.07,5.03,5.03,289400.0,5.06,5.07,5.03,5.03,289400.0
2008-04-28 14:30:00,5.02,5.05,5.0,5.03,669400.0,5.02,5.05,5.0,5.03,669400.0
2008-04-28 15:00:00,5.03,5.04,4.99,4.99,426600.0,5.03,5.04,4.99,4.99,426600.0
2008-04-28 15:30:00,5.0,5.03,4.92,4.97,1104600.0,5.0,5.03,4.92,4.97,1104600.0
2008-04-29 09:30:00,5.05,5.18,5.01,5.05,449400.0,5.05,5.18,5.01,5.05,449400.0
2008-04-29 10:00:00,5.05,5.14,5.05,5.09,286000.0,5.05,5.14,5.05,5.09,286000.0
2008-04-29 10:30:00,5.09,5.15,5.09,5.15,299200.0,5.09,5.15,5.09,5.15,299200.0
2008-04-29 11:00:00,5.15,5.2,5.12,5.2,458400.0,5.15,5.2,5.12,5.2,458400.0
2008-04-29 11:30:00,5.2,5.21,5.15,5.17,676100.0,5.2,5.21,5.15,5.17,676100.0
2008-04-29 12:00:00,5.17,5.18,5.16,5.18,327800.0,5.17,5.18,5.16,5.18,327800.0
2008-04-29 12:30:00,5.18,5.18,5.14,5.15,181700.0,5.18,5.18,5.14,5.15,181700.0
2008-04-29 13:00:00,5.15,5.17,5.14,5.14,314500.0,5.15,5.17,5.14,5.14,314500.0
2008-04-29 13:30:00,5.15,5.15,5.11,5.12,272000.0,5.15,5.15,5.11,5.12,272000.0
2008-04-29 14:00:00,5.11,5.12,5.09,5.09,380400.0,5.11,5.12,5.09,5.09,380400.0
2008-04-29 14:30:00,5.09,5.11,5.06,5.09,453500.0,5.09,5.11,5.06,5.09,453500.0
2008-04-29 15:00:00,5.09,5.1,5.08,5.08,338600.0,5.09,5.1,5.08,5.08,338600.0
2008-04-29 15:30:00,5.08,5.09,5.07,5.09,1124000.0,5.08,5.09,5.07,5.09,1124000.0
2008-04-30 09:30:00,5.14,5.16,5.01,5.05,347500.0,5.14,5.16,5.01,5.05,347500.0
2008-04-30 10:00:00,5.06,5.1,5.05,5.08,260700.0,5.06,5.1,5.05,5.08,260700.0
2008-04-30 10:30:00,5.08,5.18,5.07,5.13,827800.0,5.08,5.18,5.07,5.13,827800.0
2008-04-30 11:00:00,5.14,5.16,5.12,5.14,339600.0,5.14,5.16,5.12,5.14,339600.0
2008-04-30 11:30:00,5.14,5.15,5.08,5.12,930300.0,5.14,5.15,5.08,5.12,930300.0
2008-04-30 12:00:00,5.12,5.13,5.09,5.1,1285800.0,5.12,5.13,5.09,5.1,1285800.0
2008-04-30 12:30:00,5.09,5.1,5.06,5.1,391600.0,5.09,5.1,5.06,5.1,391600.0
2008-04-30 13:00:00,5.09,5.1,5.07,5.08,281900.0,5.09,5.1,5.07,5.08,281900.0
2008-04-30 13:30:00,5.08,5.12,5.07,5.11,283100.0,5.08,5.12,5.07,5.11,283100.0
2008-04-30 14:00:00,5.1,5.12,5.03,5.08,746100.0,5.1,5.12,5.03,5.08,746100.0
2008-04-30 14:30:00,5.1,5.1,5.01,5.03,481600.0,5.1,5.1,5.01,5.03,481600.0
2008-04-30 15:00:00,5.03,5.06,5.0,5.04,547700.0,5.03,5.06,5.0,5.04,547700.0
2008-04-30 15:30:00,5.04,5.06,5.0,5.04,1152900.0,5.04,5.06,5.0,5.04,1152900.0
2008-05-01 09:30:00,5.04,5.09,4.98,5.04,961300.0,5.04,5.09,4.98,5.04,961300.0
2008-05-01 10:00:00,5.04,5.05,5.02,5.04,1108100.0,5.04,5.05,5.02,5.04,1108100.0
2008-05-01 10:30:00,5.03,5.07,4.99,5.07,734100.0,5.03,5.07,4.99,5.07,734100.0
2008-05-01 11:00:00,5.06,5.07,5.04,5.05,1257700.0,5.06,5.07,5.04,5.05,1257700.0
2008-05-01 11:30:00,5.05,5.08,5.04,5.07,469500.0,5.05,5.08,5.04,5.07,469500.0
2008-05-01 12:00:00,5.08,5.11,5.07,5.09,850400.0,5.08,5.11,5.07,5.09,850400.0
2008-05-01 12:30:00,5.09,5.09,5.08,5.09,679600.0,5.09,5.09,5.08,5.09,679600.0
2008-05-01 13:00:00,5.08,5.09,5.06,5.08,600900.0,5.08,5.09,5.06,5.08,600900.0
2008-05-01 13:30:00,5.08,5.08,5.06,5.06,352800.0,5.08,5.08,5.06,5.06,352800.0
2008-05-01 14:00:00,5.06,5.12,5.06,5.06,481100.0,5.06,5.12,5.06,5.06,481100.0
2008-05-01 14:30:00,5.05,5.08,5.01,5.01,951400.0,5.05,5.08,5.01,5.01,951400.0
2008-05-01 15:00:00,5.03,5.06,5.01,5.05,248500.0,5.03,5.06,5.01,5.05,248500.0
2008-05-01 15:30:00,5.06,5.07,5.04,5.06,561600.0,5.06,5.07,5.04,5.06,561600.0
2008-05-02 09:30:00,5.06,5.06,4.95,4.99,515900.0,5.06,5.06,4.95,4.99,515900.0
2008-05-02 10:00:00,4.99,5.02,4.97,4.97,231600.0,4.99,5.02,4.97,4.97,231600.0
2008-05-02 10:30:00,4.97,5.0,4.94,4.94,252200.0,4.97,5.0,4.94,4.94,252200.0
2008-05-02 11:00:00,4.93,4.94,4.85,4.88,417600.0,4.93,4.94,4.85,4.88,417600.0
2008-05-02 11:30:00,4.87,4.89,4.87,4.88,144300.0,4.87,4.89,4.87,4.88,144300.0
2008-05-02 12:00:00,4.88,4.89,4.82,4.83,300400.0,4.88,4.89,4.82,4.83,300400.0
2008-05-02 12:30:00,4.84,4.88,4.84,4.85,277300.0,4.84,4.88,4.84,4.85,277300.0
2008-05-02 13:00:00,4.85,4.87,4.81,4.87,186900.0,4.85,4.87,4.81,4.87,186900.0
2008-05-02 13:30:00,4.86,4.9,4.83,4.89,202100.0,4.86,4.9,4.83,4.89,202100.0
2008-05-02 14:00:00,4.89,4.9,4.85,4.87,210900.0,4.89,4.9,4.85,4.87,210900.0
2008-05-02 14:30:00,4.87,4.89,4.85,4.86,165600.0,4.87,4.89,4.85,4.86,165600.0
2008-05-02 15:00:00,4.86,4.9,4.85,4.88,198100.0,4.86,4.9,4.85,4.88,198100.0
2008-05-02 15:30:00,4.89,4.95,4.88,4.92,676900.0,4.89,4.95,4.88,4.92,676900.0
2008-05-05 09:30:00,4.92,4.94,4.85,4.89,285900.0,4.92,4.94,4.85,4.89,285900.0
2008-05-05 10:00:00,4.89,4.91,4.85,4.85,284600.0,4.89,4.91,4.85,4.85,284600.0
2008-05-05 10:30:00,4.85,4.91,4.83,4.83,217200.0,4.85,4.91,4.83,4.83,217200.0
2008-05-05 11:00:00,4.83,4.84,4.78,4.79,325900.0,4.83,4.84,4.78,4.79,325900.0
2008-05-05 11:30:00,4.8,4.86,4.79,4.83,176300.0,4.8,4.86,4.79,4.83,176300.0
2008-05-05 12:00:00,4.84,4.85,4.78,4.78,265700.0,4.84,4.85,4.78,4.78,265700.0
2008-05-05 12:30:00,4.78,4.81,4.78,4.79,249000.0,4.78,4.81,4.78,4.79,249000.0
2008-05-05 13:00:00,4.8,4.8,4.77,4.78,251700.0,4.8,4.8,4.77,4.78,251700.0
2008-05-05 13:30:00,4.78,4.78,4.76,4.77,187000.0,4.78,4.78,4.76,4.77,187000.0
2008-05-05 14:00:00,4.77,4.79,4.76,4.78,129100.0,4.77,4.79,4.76,4.78,129100.0
2008-05-05 14:30:00,4.79,4.79,4.77,4.78,98100.0,4.79,4.79,4.77,4.78,98100.0
2008-05-05 15:00:00,4.78,4.79,4.77,4.78,77800.0,4.78,4.79,4.77,4.78,77800.0
2008-05-05 15:30:00,4.79,4.81,4.77,4.78,466100.0,4.79,4.81,4.77,4.78,466100.0
2008-05-06 09:30:00,4.8,4.81,4.63,4.65,447700.0,4.8,4.81,4.63,4.65,447700.0
2008-05-06 10:00:00,4.66,4.66,4.6,4.61,389400.0,4.66,4.66,4.6,4.61,389400.0
2008-05-06 10:30:00,4.6,4.62,4.56,4.61,396900.0,4.6,4.62,4.56,4.61,396900.0
2008-05-06 11:00:00,4.62,4.7,4.59,4.6,358700.0,4.62,4.7,4.59,4.6,358700.0
2008-05-06 11:30:00,4.6,4.65,4.6,4.64,229700.0,4.6,4.65,4.6,4.64,229700.0
2008-05-06 12:00:00,4.65,4.66,4.6,4.63,349600.0,4.65,4.66,4.6,4.63,349600.0
2008-05-06 12:30:00,4.64,4.69,4.63,4.65,182500.0,4.64,4.69,4.63,4.65,182500.0
2008-05-06 13:00:00,4.65,4.67,4.64,4.64,271700.0,4.65,4.67,4.64,4.64,271700.0
2008-05-06 13:30:00,4.64,4.7,4.62,4.66,295500.0,4.64,4.7,4.62,4.66,295500.0
2008-05-06 14:00:00,4.67,4.67,4.63,4.64,121800.0,4.67,4.67,4.63,4.64,121800.0
2008-05-06 14:30:00,4.64,4.71,4.64,4.69,181700.0,4.64,4.71,4.64,4.69,181700.0
2008-05-06 15:00:00,4.69,4.75,4.68,4.71,295700.0,4.69,4.75,4.68,4.71,295700.0
2008-05-06 15:30:00,4.72,4.75,4.7,4.74,605200.0,4.72,4.75,4.7,4.74,605200.0
2008-05-07 09:30:00,4.74,4.79,4.68,4.74,274300.0,4.74,4.79,4.68,4.74,274300.0
2008-05-07 10:00:00,4.74,4.77,4.7,4.76,270400.0,4.74,4.77,4.7,4.76,270400.0
2008-05-07 10:30:00,4.76,4.85,4.76,4.76,593300.0,4.76,4.85,4.76,4.76,593300.0
2008-05-07 11:00:00,4.76,4.81,4.76,4.77,282900.0,4.76,4.81,4.76,4.77,282900.0
2008-05-07 11:30:00,4.77,4.78,4.72,4.76,111300.0,4.77,4.78,4.72,4.76,111300.0
2008-05-07 12:00:00,4.75,4.76,4.75,4.76,76700.0,4.75,4.76,4.75,4.76,76700.0
2008-05-07 12:30:00,4.75,4.77,4.75,4.77,129500.0,4.75,4.77,4.75,4.77,129500.0
2008-05-07 13:00:00,4.77,4.77,4.65,4.66,285300.0,4.77,4.77,4.65,4.66,285300.0
2008-05-07 13:30:00,4.66,4.66,4.62,4.62,175500.0,4.66,4.66,4.62,4.62,175500.0
2008-05-07 14:00:00,4.63,4.65,4.61,4.62,132600.0,4.63,4.65,4.61,4.62,132600.0
2008-05-07 14:30:00,4.61,4.66,4.61,4.63,210600.0,4.61,4.66,4.61,4.63,210600.0
2008-05-07 15:00:00,4.64,4.69,4.62,4.63,549000.0,4.64,4.69,4.62,4.63,549000.0
2008-05-07 15:30:00,4.64,4.64,4.6,4.62,512700.0,4.64,4.64,4.6,4.62,512700.0
2008-05-08 09:30:00,4.62,4.68,4.58,4.61,229400.0,4.62,4.68,4.58,4.61,229400.0
2008-05-08 10:00:00,4.61,4.62,4.52,4.55,322000.0,4.61,4.62,4.52,4.55,322000.0
2008-05-08 10:30:00,4.54,4.62,4.53,4.56,298700.0,4.54,4.62,4.53,4.56,298700.0
2008-05-08 11:00:00,4.56,4.67,4.53,4.62,243600.0,4.56,4.67,4.53,4.62,243600.0
2008-05-08 11:30:00,4.61,4.66,4.59,4.61,208100.0,4.61,4.66,4.59,4.61,208100.0
2008-05-08 12:00:00,4.62,4.63,4.58,4.59,193600.0,4.62,4.63,4.58,4.59,193600.0
2008-05-08 12:30:00,4.59,4.62,4.57,4.57,94200.0,4.59,4.62,4.57,4.57,94200.0
2008-05-08 13:00:00,4.57,4.64,4.55,4.63,153600.0,4.57,4.64,4.55,4.63,153600.0
2008-05-08 13:30:00,4.63,4.67,4.59,4.61,415200.0,4.63,4.67,4.59,4.61,415200.0
2008-05-08 14:00:00,4.61,4.64,4.55,4.56,254500.0,4.61,4.64,4.55,4.56,254500.0
2008-05-08 14:30:00,4.56,4.57,4.55,4.56,164600.0,4.56,4.57,4.55,4.56,164600.0
2008-05-08 15:00:00,4.56,4.59,4.55,4.55,220800.0,4.56,4.59,4.55,4.55,220800.0
2008-05-08 15:30:00,4.55,4.58,4.53,4.58,468200.0,4.55,4.58,4.53,4.58,468200.0
2008-05-09 09:30:00,4.51,4.55,4.5,4.5,489500.0,4.51,4.55,4.5,4.5,489500.0
2008-05-09 10:00:00,4.5,4.65,4.5,4.62,367500.0,4.5,4.65,4.5,4.62,367500.0
2008-05-09 10:30:00,4.62,4.68,4.62,4.65,291600.0,4.62,4.68,4.62,4.65,291600.0
2008-05-09 11:00:00,4.65,4.65,4.62,4.63,101800.0,4.65,4.65,4.62,4.63,101800.0
2008-05-09 11:30:00,4.62,4.63,4.56,4.59,193000.0,4.62,4.63,4.56,4.59,193000.0
2008-05-09 12:00:00,4.6,4.62,4.6,4.61,89400.0,4.6,4.62,4.6,4.61,89400.0
2008-05-09 12:30:00,4.61,4.61,4.6,4.61,74900.0,4.61,4.61,4.6,4.61,74900.0
2008-05-09 13:00:00,4.6,4.61,4.56,4.56,123400.0,4.6,4.61,4.56,4.56,123400.0
2008-05-09 13:30:00,4.56,4.6,4.56,4.6,117700.0,4.56,4.6,4.56,4.6,117700.0
2008-05-09 14:00:00,4.6,4.6,4.56,4.56,232800.0,4.6,4.6,4.56,4.56,232800.0
2008-05-09 14:30:00,4.56,4.58,4.56,4.56,71700.0,4.56,4.58,4.56,4.56,71700.0
2008-05-09 15:00:00,4.57,4.59,4.56,4.58,147500.0,4.57,4.59,4.56,4.58,147500.0
2008-05-09 15:30:00,4.58,4.58,4.56,4.58,248900.0,4.58,4.58,4.56,4.58,248900.0
2008-05-12 09:30:00,4.61,4.7,4.61,4.63,248600.0,4.61,4.7,4.61,4.63,248600.0
2008-05-12 10:00:00,4.64,4.68,4.62,4.67,287700.0,4.64,4.68,4.62,4.67,287700.0
2008-05-12 10:30:00,4.68,4.7,4.65,4.65,282200.0,4.68,4.7,4.65,4.65,282200.0
2008-05-12 11:00:00,4.66,4.68,4.64,4.66,251200.0,4.66,4.68,4.64,4.66,251200.0
2008-05-12 11:30:00,4.66,4.69,4.65,4.69,164500.0,4.66,4.69,4.65,4.69,164500.0
2008-05-12 12:00:00,4.68,4.74,4.68,4.71,233300.0,4.68,4.74,4.68,4.71,233300.0
2008-05-12 12:30:00,4.72,4.73,4.7,4.73,116900.0,4.72,4.73,4.7,4.73,116900.0
2008-05-12 13:00:00,4.72,4.72,4.69,4.69,215500.0,4.72,4.72,4.69,4.69,215500.0
2008-05-12 13:30:00,4.7,4.72,4.69,4.72,328300.0,4.7,4.72,4.69,4.72,328300.0
2008-05-12 14:00:00,4.72,4.8,4.71,4.78,783800.0,4.72,4.8,4.71,4.78,783800.0
2008-05-12 14:30:00,4.78,4.84,4.77,4.82,441100.0,4.78,4.84,4.77,4.82,441100.0
2008-05-12 15:00:00,4.82,4.83,4.77,4.78,293700.0,4.82,4.83,4.77,4.78,293700.0
2008-05-12 15:30:00,4.77,4.85,4.77,4.8,875800.0,4.77,4.85,4.77,4.8,875800.0
2008-05-13 09:30:00,4.81,4.95,4.81,4.94,729400.0,4.81,4.95,4.81,4.94,729400.0
2008-05-13 10:00:00,4.93,4.94,4.84,4.93,2441700.0,4.93,4.94,4.84,4.93,2441700.0
2008-05-13 10:30:00,4.93,4.97,4.89,4.92,387300.0,4.93,4.97,4.89,4.92,387300.0
2008-05-13 11:00:00,4.92,4.94,4.85,4.85,237200.0,4.92,4.94,4.85,4.85,237200.0
2008-05-13 11:30:00,4.84,4.87,4.82,4.85,258500.0,4.84,4.87,4.82,4.85,258500.0
2008-05-13 12:00:00,4.85,4.9,4.8,4.86,342800.0,4.85,4.9,4.8,4.86,342800.0
2008-05-13 12:30:00,4.86,4.86,4.8,4.81,84400.0,4.86,4.86,4.8,4.81,84400.0
2008-05-13 13:00:00,4.8,4.81,4.75,4.78,383700.0,4.8,4.81,4.75,4.78,383700.0
2008-05-13 13:30:00,4.77,4.81,4.77,4.8,91100.0,4.77,4.81,4.77,4.8,91100.0
2008-05-13 14:00:00,4.81,4.81,4.76,4.76,130000.0,4.81,4.81,4.76,4.76,130000.0
2008-05-13 14:30:00,4.77,4.77,4.75,4.75,143200.0,4.77,4.77,4.75,4.75,143200.0
2008-05-13 15:00:00,4.76,4.76,4.72,4.72,246500.0,4.76,4.76,4.72,4.72,246500.0
2008-05-13 15:30:00,4.73,4.75,4.72,4.73,290000.0,4.73,4.75,4.72,4.73,290000.0
2008-05-14 09:30:00,4.77,4.86,4.75,4.84,280400.0,4.77,4.86,4.75,4.84,280400.0
2008-05-14 10:00:00,4.85,4.86,4.8,4.82,166400.0,4.85,4.86,4.8,4.82,166400.0
2008-05-14 10:30:00,4.81,4.82,4.77,4.79,214900.0,4.81,4.82,4.77,4.79,214900.0
2008-05-14 11:00:00,4.79,4.8,4.76,4.8,106900.0,4.79,4.8,4.76,4.8,106900.0
2008-05-14 11:30:00,4.8,4.83,4.8,4.83,131000.0,4.8,4.83,4.8,4.83,131000.0
2008-05-14 12:00:00,4.83,4.83,4.82,4.82,72300.0,4.83,4.83,4.82,4.82,72300.0
2008-05-14 12:30:00,4.83,4.83,4.81,4.81,74700.0,4.83,4.83,4.81,4.81,74700.0
2008-05-14 13:00:00,4.82,4.82,4.81,4.82,63600.0,4.82,4.82,4.81,4.82,63600.0
2008-05-14 13:30:00,4.82,4.83,4.81,4.83,78100.0,4.82,4.83,4.81,4.83,78100.0
2008-05-14 14:00:00,4.83,4.85,4.82,4.84,177500.0,4.83,4.85,4.82,4.84,177500.0
2008-05-14 14:30:00,4.85,4.86,4.84,4.85,110400.0,4.85,4.86,4.84,4.85,110400.0
2008-05-14 15:00:00,4.85,4.85,4.82,4.84,121800.0,4.85,4.85,4.82,4.84,121800.0
2008-05-14 15:30:00,4.84,4.84,4.8,4.81,212000.0,4.84,4.84,4.8,4.81,212000.0
2008-05-15 09:30:00,4.78,4.8,4.71,4.77,348300.0,4.78,4.8,4.71,4.77,348300.0
2008-05-15 10:00:00,4.77,4.81,4.74,4.79,181300.0,4.77,4.81,4.74,4.79,181300.0
2008-05-15 10:30:00,4.78,4.8,4.75,4.77,143900.0,4.78,4.8,4.75,4.77,143900.0
2008-05-15 11:00:00,4.77,4.81,4.74,4.77,124800.0,4.77,4.81,4.74,4.77,124800.0
2008-05-15 11:30:00,4.78,4.8,4.77,4.8,48900.0,4.78,4.8,4.77,4.8,48900.0
2008-05-15 12:00:00,4.79,4.93,4.79,4.91,450600.0,4.79,4.93,4.79,4.91,450600.0
2008-05-15 12:30:00,4.91,4.95,4.9,4.93,414100.0,4.91,4.95,4.9,4.93,414100.0
2008-05-15 13:00:00,4.93,4.99,4.92,4.93,569900.0,4.93,4.99,4.92,4.93,569900.0
2008-05-15 13:30:00,4.93,4.94,4.88,4.9,406000.0,4.93,4.94,4.88,4.9,406000.0
2008-05-15 14:00:00,4.9,4.93,4.88,4.88,216600.0,4.9,4.93,4.88,4.88,216600.0
2008-05-15 14:30:00,4.88,4.94,4.87,4.88,305700.0,4.88,4.94,4.87,4.88,305700.0
2008-05-15 15:00:00,4.89,4.92,4.87,4.9,144800.0,4.89,4.92,4.87,4.9,144800.0
2008-05-15 15:30:00,4.9,4.91,4.87,4.87,627500.0,4.9,4.91,4.87,4.87,627500.0
2008-05-16 09:30:00,4.93,4.95,4.83,4.86,551200.0,4.93,4.95,4.83,4.86,551200.0
2008-05-16 10:00:00,4.86,4.87,4.81,4.83,260100.0,4.86,4.87,4.81,4.83,260100.0
2008-05-16 10:30:00,4.83,4.83,4.79,4.79,136800.0,4.83,4.83,4.79,4.79,136800.0
2008-05-16 11:00:00,4.79,4.87,4.78,4.86,479700.0,4.79,4.87,4.78,4.86,479700.0
2008-05-16 11:30:00,4.87,4.89,4.86,4.89,130500.0,4.87,4.89,4.86,4.89,130500.0
2008-05-16 12:00:00,4.88,4.96,4.86,4.96,414000.0,4.88,4.96,4.86,4.96,414000.0
2008-05-16 12:30:00,4.95,5.0,4.92,5.0,344400.0,4.95,5.0,4.92,5.0,344400.0
2008-05-16 13:00:00,4.99,5.05,4.93,4.94,630100.0,4.99,5.05,4.93,4.94,630100.0
2008-05-16 13:30:00,4.95,4.95,4.91,4.92,215100.0,4.95,4.95,4.91,4.92,215100.0
2008-05-16 14:00:00,4.92,4.92,4.89,4.89,286000.0,4.92,4.92,4.89,4.89,286000.0
2008-05-16 14:30:00,4.9,4.95,4.88,4.92,583300.0,4.9,4.95,4.88,4.92,583300.0
2008-05-16 15:00:00,4.92,4.96,4.9,4.95,487600.0,4.92,4.96,4.9,4.95,487600.0
2008-05-16 15:30:00,4.95,4.96,4.88,4.89,712100.0,4.95,4.96,4.88,4.89,712100.0
2008-05-19 09:30:00,5.04,5.05,4.86,5.01,697000.0,5.04,5.05,4.86,5.01,697000.0
2008-05-19 10:00:00,5.01,5.02,5.0,5.01,364900.0,5.01,5.02,5.0,5.01,364900.0
2008-05-19 10:30:00,5.02,5.06,4.99,5.03,530700.0,5.02,5.06,4.99,5.03,530700.0
2008-05-19 11:00:00,5.02,5.08,5.01,5.06,358400.0,5.02,5.08,5.01,5.06,358400.0
2008-05-19 11:30:00,5.06,5.1,5.06,5.08,473700.0,5.06,5.1,5.06,5.08,473700.0
2008-05-19 12:00:00,5.08,5.09,5.0,5.08,153400.0,5.08,5.09,5.0,5.08,153400.0
2008-05-19 12:30:00,5.07,5.09,5.02,5.04,529800.0,5.07,5.09,5.02,5.04,529800.0
2008-05-19 13:00:00,5.04,5.07,5.01,5.07,389100.0,5.04,5.07,5.01,5.07,389100.0
2008-05-19 13:30:00,5.07,5.07,5.03,5.03,202900.0,5.07,5.07,5.03,5.03,202900.0
2008-05-19 14:00:00,5.03,5.04,5.01,5.02,363100.0,5.03,5.04,5.01,5.02,363100.0
2008-05-19 14:30:00,5.02,5.03,5.01,5.03,186700.0,5.02,5.03,5.01,5.03,186700.0
2008-05-19 15:00:00,5.03,5.03,4.92,4.93,526400.0,5.03,5.03,4.92,4.93,526400.0
2008-05-19 15:30:00,4.93,4.93,4.85,4.87,928300.0,4.93,4.93,4.85,4.87,928300.0
2008-05-20 09:30:00,4.85,4.91,4.75,4.75,374400.0,4.85,4.91,4.75,4.75,374400.0
2008-05-20 10:00:00,4.76,4.76,4.66,4.7,650800.0,4.76,4.76,4.66,4.7,650800.0
2008-05-20 10:30:00,4.71,4.72,4.68,4.68,242000.0,4.71,4.72,4.68,4.68,242000.0
2008-05-20 11:00:00,4.68,4.72,4.67,4.71,287600.0,4.68,4.72,4.67,4.71,287600.0
2008-05-20 11:30:00,4.7,4.71,4.67,4.68,146700.0,4.7,4.71,4.67,4.68,146700.0
2008-05-20 12:00:00,4.67,4.68,4.67,4.68,87900.0,4.67,4.68,4.67,4.68,87900.0
2008-05-20 12:30:00,4.68,4.7,4.67,4.69,213000.0,4.68,4.7,4.67,4.69,213000.0
2008-05-20 13:00:00,4.69,4.73,4.64,4.72,1348100.0,4.69,4.73,4.64,4.72,1348100.0
2008-05-20 13:30:00,4.72,4.73,4.67,4.68,562200.0,4.72,4.73,4.67,4.68,562200.0
2008-05-20 14:00:00,4.68,4.7,4.67,4.67,202000.0,4.68,4.7,4.67,4.67,202000.0
2008-05-20 14:30:00,4.67,4.72,4.67,4.71,320800.0,4.67,4.72,4.67,4.71,320800.0
2008-05-20 15:00:00,4.71,4.71,4.69,4.7,144200.0,4.71,4.71,4.69,4.7,144200.0
2008-05-20 15:30:00,4.7,4.72,4.69,4.72,330400.0,4.7,4.72,4.69,4.72,330400.0
2008-05-21 09:30:00,4.73,4.76,4.46,4.55,1160300.0,4.73,4.76,4.46,4.55,1160300.0
2008-05-21 10:00:00,4.55,4.66,4.53,4.65,609400.0,4.55,4.66,4.53,4.65,609400.0
2008-05-21 10:30:00,4.65,4.65,4.53,4.54,734300.0,4.65,4.65,4.53,4.54,734300.0
2008-05-21 11:00:00,4.55,4.55,4.43,4.47,836100.0,4.55,4.55,4.43,4.47,836100.0
2008-05-21 11:30:00,4.47,4.48,4.43,4.47,376500.0,4.47,4.48,4.43,4.47,376500.0
2008-05-21 12:00:00,4.47,4.47,4.43,4.45,539900.0,4.47,4.47,4.43,4.45,539900.0
2008-05-21 12:30:00,4.45,4.49,4.43,4.46,317300.0,4.45,4.49,4.43,4.46,317300.0
2008-05-21 13:00:00,4.45,4.46,4.41,4.41,315700.0,4.45,4.46,4.41,4.41,315700.0
2008-05-21 13:30:00,4.41,4.44,4.37,4.39,722300.0,4.41,4.44,4.37,4.39,722300.0
2008-05-21 14:00:00,4.39,4.39,4.31,4.33,807500.0,4.39,4.39,4.31,4.33,807500.0
2008-05-21 14:30:00,4.33,4.39,4.32,4.36,487700.0,4.33,4.39,4.32,4.36,487700.0
2008-05-21 15:00:00,4.36,4.48,4.35,4.47,1125200.0,4.36,4.48,4.35,4.47,1125200.0
2008-05-21 15:30:00,4.47,4.47,4.35,4.37,1234600.0,4.47,4.47,4.35,4.37,1234600.0
2008-05-22 09:30:00,4.54,4.55,4.4,4.51,610200.0,4.54,4.55,4.4,4.51,610200.0
2008-05-22 10:00:00,4.51,4.58,4.48,4.54,439900.0,4.51,4.58,4.48,4.54,439900.0
2008-05-22 10:30:00,4.54,4.55,4.47,4.54,695400.0,4.54,4.55,4.47,4.54,695400.0
2008-05-22 11:00:00,4.54,4.58,4.53,4.55,282000.0,4.54,4.58,4.53,4.55,282000.0
2008-05-22 11:30:00,4.55,4.56,4.51,4.52,324900.0,4.55,4.56,4.51,4.52,324900.0
2008-05-22 12:00:00,4.52,4.57,4.51,4.56,473700.0,4.52,4.57,4.51,4.56,473700.0
2008-05-22 12:30:00,4.55,4.57,4.54,4.54,166800.0,4.55,4.57,4.54,4.54,166800.0
2008-05-22 13:00:00,4.54,4.56,4.47,4.48,496400.0,4.54,4.56,4.47,4.48,496400.0
2008-05-22 13:30:00,4.48,4.55,4.45,4.52,217800.0,4.48,4.55,4.45,4.52,217800.0
2008-05-22 14:00:00,4.51,4.56,4.47,4.47,375400.0,4.51,4.56,4.47,4.47,375400.0
2008-05-22 14:30:00,4.47,4.5,4.43,4.43,318300.0,4.47,4.5,4.43,4.43,318300.0
2008-05-22 15:00:00,4.44,4.46,4.42,4.42,225500.0,4.44,4.46,4.42,4.42,225500.0
2008-05-22 15:30:00,4.42,4.44,4.41,4.44,416400.0,4.42,4.44,4.41,4.44,416400.0
2008-05-23 09:30:00,4.43,4.43,4.25,4.25,815300.0,4.43,4.43,4.25,4.25,815300.0
2008-05-23 10:00:00,4.25,4.27,4.23,4.25,517400.0,4.25,4.27,4.23,4.25,517400.0
2008-05-23 10:30:00,4.25,4.25,4.2,4.21,411800.0,4.25,4.25,4.2,4.21,411800.0
2008-05-23 11:00:00,4.22,4.24,4.21,4.22,225100.0,4.22,4.24,4.21,4.22,225100.0
2008-05-23 11:30:00,4.22,4.3,4.22,4.27,450000.0,4.22,4.3,4.22,4.27,450000.0
2008-05-23 12:00:00,4.28,4.3,4.27,4.28,187600.0,4.28,4.3,4.27,4.28,187600.0
2008-05-23 12:30:00,4.27,4.28,4.23,4.26,182000.0,4.27,4.28,4.23,4.26,182000.0
2008-05-23 13:00:00,4.25,4.26,4.23,4.24,199600.0,4.25,4.26,4.23,4.24,199600.0
2008-05-23 13:30:00,4.25,4.27,4.22,4.22,335300.0,4.25,4.27,4.22,4.22,335300.0
2008-05-23 14:00:00,4.22,4.26,4.22,4.25,331600.0,4.22,4.26,4.22,4.25,331600.0
2008-05-23 14:30:00,4.25,4.26,4.22,4.25,171000.0,4.25,4.26,4.22,4.25,171000.0
2008-05-23 15:00:00,4.25,4.25,4.22,4.24,272100.0,4.25,4.25,4.22,4.24,272100.0
2008-05-23 15:30:00,4.23,4.24,4.2,4.2,634200.0,4.23,4.24,4.2,4.2,634200.0
2008-05-27 09:30:00,4.34,4.43,4.31,4.34,806600.0,4.34,4.43,4.31,4.34,806600.0
2008-05-27 10:00:00,4.35,4.38,4.33,4.34,359600.0,4.35,4.38,4.33,4.34,359600.0
2008-05-27 10:30:00,4.35,4.36,4.34,4.34,279900.0,4.35,4.36,4.34,4.34,279900.0
2008-05-27 11:00:00,4.35,4.36,4.26,4.31,457100.0,4.35,4.36,4.26,4.31,457100.0
2008-05-27 11:30:00,4.31,4.34,4.29,4.32,295900.0,4.31,4.34,4.29,4.32,295900.0
2008-05-27 12:00:00,4.32,4.35,4.32,4.35,89100.0,4.32,4.35,4.32,4.35,89100.0
2008-05-27 12:30:00,4.35,4.36,4.34,4.34,125300.0,4.35,4.36,4.34,4.34,125300.0
2008-05-27 13:00:00,4.34,4.36,4.34,4.36,116500.0,4.34,4.36,4.34,4.36,116500.0
2008-05-27 13:30:00,4.36,4.36,4.32,4.33,166500.0,4.36,4.36,4.32,4.33,166500.0
2008-05-27 14:00:00,4.32,4.36,4.32,4.36,288800.0,4.32,4.36,4.32,4.36,288800.0
2008-05-27 14:30:00,4.36,4.41,4.35,4.38,549700.0,4.36,4.41,4.35,4.38,549700.0
2008-05-27 15:00:00,4.39,4.39,4.36,4.37,184200.0,4.39,4.39,4.36,4.37,184200.0
2008-05-27 15:30:00,4.37,4.4,4.36,4.4,768500.0,4.37,4.4,4.36,4.4,768500.0
2008-05-28 09:30:00,4.27,4.35,4.17,4.19,1985600.0,4.27,4.35,4.17,4.19,1985600.0
2008-05-28 10:00:00,4.19,4.2,4.12,4.14,1132300.0,4.19,4.2,4.12,4.14,1132300.0
2008-05-28 10:30:00,4.14,4.2,4.13,4.19,513500.0,4.14,4.2,4.13,4.19,513500.0
2008-05-28 11:00:00,4.2,4.2,4.13,4.13,398800.0,4.2,4.2,4.13,4.13,398800.0
2008-05-28 11:30:00,4.14,4.16,4.13,4.15,316800.0,4.14,4.16,4.13,4.15,316800.0
2008-05-28 12:00:00,4.14,4.19,4.13,4.19,425600.0,4.14,4.19,4.13,4.19,425600.0
2008-05-28 12:30:00,4.19,4.2,4.16,4.16,259300.0,4.19,4.2,4.16,4.16,259300.0
2008-05-28 13:00:00,4.16,4.17,4.16,4.16,166300.0,4.16,4.17,4.16,4.16,166300.0
2008-05-28 13:30:00,4.16,4.17,4.12,4.13,476200.0,4.16,4.17,4.12,4.13,476200.0
2008-05-28 14:00:00,4.13,4.13,4.08,4.09,680700.0,4.13,4.13,4.08,4.09,680700.0
2008-05-28 14:30:00,4.1,4.12,4.09,4.09,435700.0,4.1,4.12,4.09,4.09,435700.0
2008-05-28 15:00:00,4.1,4.15,4.09,4.15,545900.0,4.1,4.15,4.09,4.15,545900.0
2008-05-28 15:30:00,4.15,4.15,4.1,4.11,821300.0,4.15,4.15,4.1,4.11,821300.0
2008-05-29 09:30:00,4.15,4.17,4.12,4.14,308300.0,4.15,4.17,4.12,4.14,308300.0
2008-05-29 10:00:00,4.15,4.15,4.11,4.11,447700.0,4.15,4.15,4.11,4.11,447700.0
2008-05-29 10:30:00,4.11,4.11,4.02,4.03,926400.0,4.11,4.11,4.02,4.03,926400.0
2008-05-29 11:00:00,4.02,4.04,3.96,4.02,1284200.0,4.02,4.04,3.96,4.02,1284200.0
2008-05-29 11:30:00,4.02,4.11,3.98,4.09,1529200.0,4.02,4.11,3.98,4.09,1529200.0
2008-05-29 12:00:00,4.09,4.15,4.08,4.13,932200.0,4.09,4.15,4.08,4.13,932200.0
2008-05-29 12:30:00,4.13,4.15,4.12,4.14,457700.0,4.13,4.15,4.12,4.14,457700.0
2008-05-29 13:00:00,4.14,4.17,4.11,4.11,604000.0,4.14,4.17,4.11,4.11,604000.0
2008-05-29 13:30:00,4.11,4.14,4.1,4.1,385500.0,4.11,4.14,4.1,4.1,385500.0
2008-05-29 14:00:00,4.1,4.12,4.1,4.12,292500.0,4.1,4.12,4.1,4.12,292500.0
2008-05-29 14:30:00,4.12,4.15,4.11,4.15,787000.0,4.12,4.15,4.11,4.15,787000.0
2008-05-29 15:00:00,4.15,4.16,4.1,4.11,1113900.0,4.15,4.16,4.1,4.11,1113900.0
2008-05-29 15:30:00,4.11,4.17,4.06,4.15,2169000.0,4.11,4.17,4.06,4.15,2169000.0
2008-05-30 09:30:00,3.96,3.98,3.9,3.96,4893800.0,3.96,3.98,3.9,3.96,4893800.0
2008-05-30 10:00:00,3.96,4.1,3.96,4.09,2469900.0,3.96,4.1,3.96,4.09,2469900.0
2008-05-30 10:30:00,4.09,4.11,4.06,4.06,1777500.0,4.09,4.11,4.06,4.06,1777500.0
2008-05-30 11:00:00,4.06,4.09,4.04,4.04,627200.0,4.06,4.09,4.04,4.04,627200.0
2008-05-30 11:30:00,4.05,4.06,3.99,4.0,998400.0,4.05,4.06,3.99,4.0,998400.0
2008-05-30 12:00:00,4.0,4.0,3.96,3.97,595900.0,4.0,4.0,3.96,3.97,595900.0
2008-05-30 12:30:00,3.98,4.05,3.97,4.02,993400.0,3.98,4.05,3.97,4.02,993400.0
2008-05-30 13:00:00,4.01,4.02,4.01,4.02,138900.0,4.01,4.02,4.01,4.02,138900.0
2008-05-30 13:30:00,4.01,4.05,4.01,4.01,628300.0,4.01,4.05,4.01,4.01,628300.0
2008-05-30 14:00:00,4.02,4.02,3.97,3.99,787000.0,4.02,4.02,3.97,3.99,787000.0
2008-05-30 14:30:00,3.99,4.0,3.95,3.97,719500.0,3.99,4.0,3.95,3.97,719500.0
2008-05-30 15:00:00,3.97,3.99,3.93,3.98,11401500.0,3.97,3.99,3.93,3.98,11401500.0
2008-05-30 15:30:00,3.98,3.99,3.92,3.96,1636500.0,3.98,3.99,3.92,3.96,1636500.0
2008-06-02 09:30:00,4.0,4.02,3.93,3.96,848000.0,4.0,4.02,3.93,3.96,848000.0
2008-06-02 10:00:00,3.96,3.96,3.86,3.86,645100.0,3.96,3.96,3.86,3.86,645100.0
2008-06-02 10:30:00,3.86,3.86,3.78,3.8,1135900.0,3.86,3.86,3.78,3.8,1135900.0
2008-06-02 11:00:00,3.8,3.81,3.78,3.79,508500.0,3.8,3.81,3.78,3.79,508500.0
2008-06-02 11:30:00,3.79,3.83,3.79,3.83,365800.0,3.79,3.83,3.79,3.83,365800.0
2008-06-02 12:00:00,3.82,3.85,3.8,3.82,996900.0,3.82,3.85,3.8,3.82,996900.0
2008-06-02 12:30:00,3.82,3.85,3.8,3.85,668300.0,3.82,3.85,3.8,3.85,668300.0
2008-06-02 13:00:00,3.85,3.88,3.84,3.87,898800.0,3.85,3.88,3.84,3.87,898800.0
2008-06-02 13:30:00,3.86,3.87,3.84,3.84,267700.0,3.86,3.87,3.84,3.84,267700.0
2008-06-02 14:00:00,3.84,3.89,3.84,3.86,694000.0,3.84,3.89,3.84,3.86,694000.0
2008-06-02 14:30:00,3.86,3.87,3.84,3.85,334400.0,3.86,3.87,3.84,3.85,334400.0
2008-06-02 15:00:00,3.85,3.89,3.85,3.88,521400.0,3.85,3.89,3.85,3.88,521400.0
2008-06-02 15:30:00,3.88,3.89,3.87,3.87,900900.0,3.88,3.89,3.87,3.87,900900.0
2008-06-03 09:30:00,3.94,3.95,3.9,3.9,643500.0,3.94,3.95,3.9,3.9,643500.0
2008-06-03 10:00:00,3.91,3.94,3.91,3.93,538100.0,3.91,3.94,3.91,3.93,538100.0
2008-06-03 10:30:00,3.93,3.98,3.93,3.94,964200.0,3.93,3.98,3.93,3.94,964200.0
2008-06-03 11:00:00,3.95,4.0,3.95,3.98,642200.0,3.95,4.0,3.95,3.98,642200.0
2008-06-03 11:30:00,3.99,4.0,3.98,3.99,376600.0,3.99,4.0,3.98,3.99,376600.0
2008-06-03 12:00:00,3.99,4.0,3.99,4.0,521300.0,3.99,4.0,3.99,4.0,521300.0
2008-06-03 12:30:00,3.99,4.02,3.99,3.99,977200.0,3.99,4.02,3.99,3.99,977200.0
2008-06-03 13:00:00,4.0,4.05,3.99,4.04,917000.0,4.0,4.05,3.99,4.04,917000.0
2008-06-03 13:30:00,4.03,4.05,3.99,4.04,884800.0,4.03,4.05,3.99,4.04,884800.0
2008-06-03 14:00:00,4.03,4.03,4.0,4.01,578400.0,4.03,4.03,4.0,4.01,578400.0
2008-06-03 14:30:00,4.0,4.03,3.99,4.01,571200.0,4.0,4.03,3.99,4.01,571200.0
2008-06-03 15:00:00,4.0,4.02,4.0,4.02,498200.0,4.0,4.02,4.0,4.02,498200.0
2008-06-03 15:30:00,4.01,4.02,4.01,4.02,424100.0,4.01,4.02,4.01,4.02,424100.0
2008-06-04 09:30:00,4.03,4.07,3.99,4.02,640100.0,4.03,4.07,3.99,4.02,640100.0
2008-06-04 10:00:00,4.02,4.05,4.01,4.05,424500.0,4.02,4.05,4.01,4.05,424500.0
2008-06-04 10:30:00,4.05,4.1,4.03,4.1,683500.0,4.05,4.1,4.03,4.1,683500.0
2008-06-04 11:00:00,4.1,4.24,4.07,4.18,1604900.0,4.1,4.24,4.07,4.18,1604900.0
2008-06-04 11:30:00,4.18,4.18,4.15,4.16,324500.0,4.18,4.18,4.15,4.16,324500.0
2008-06-04 12:00:00,4.15,4.19,4.12,4.18,685800.0,4.15,4.19,4.12,4.18,685800.0
2008-06-04 12:30:00,4.18,4.2,4.17,4.18,423900.0,4.18,4.2,4.17,4.18,423900.0
2008-06-04 13:00:00,4.17,4.2,4.16,4.18,333800.0,4.17,4.2,4.16,4.18,333800.0
2008-06-04 13:30:00,4.18,4.19,4.18,4.18,91900.0,4.18,4.19,4.18,4.18,91900.0
2008-06-04 14:00:00,4.19,4.19,4.1,4.16,437000.0,4.19,4.19,4.1,4.16,437000.0
2008-06-04 14:30:00,4.15,4.19,4.13,4.16,573000.0,4.15,4.19,4.13,4.16,573000.0
2008-06-04 15:00:00,4.16,4.2,4.15,4.19,1343500.0,4.16,4.2,4.15,4.19,1343500.0
2008-06-04 15:30:00,4.19,4.2,4.1,4.16,1803500.0,4.19,4.2,4.1,4.16,1803500.0
2008-06-05 09:30:00,4.16,4.25,4.16,4.22,901300.0,4.16,4.25,4.16,4.22,901300.0
2008-06-05 10:00:00,4.22,4.37,4.21,4.33,1563300.0,4.22,4.37,4.21,4.33,1563300.0
2008-06-05 10:30:00,4.33,4.34,4.27,4.28,953200.0,4.33,4.34,4.27,4.28,953200.0
2008-06-05 11:00:00,4.29,4.32,4.28,4.3,774000.0,4.29,4.32,4.28,4.3,774000.0
2008-06-05 11:30:00,4.29,4.31,4.28,4.28,320400.0,4.29,4.31,4.28,4.28,320400.0
2008-06-05 12:00:00,4.28,4.34,4.25,4.34,663200.0,4.28,4.34,4.25,4.34,663200.0
2008-06-05 12:30:00,4.34,4.34,4.3,4.32,520500.0,4.34,4.34,4.3,4.32,520500.0
2008-06-05 13:00:00,4.32,4.32,4.31,4.32,237000.0,4.32,4.32,4.31,4.32,237000.0
2008-06-05 13:30:00,4.31,4.32,4.29,4.3,610400.0,4.31,4.32,4.29,4.3,610400.0
2008-06-05 14:00:00,4.3,4.31,4.27,4.28,628300.0,4.3,4.31,4.27,4.28,628300.0
2008-06-05 14:30:00,4.27,4.29,4.21,4.27,1013900.0,4.27,4.29,4.21,4.27,1013900.0
2008-06-05 15:00:00,4.28,4.29,4.27,4.28,464700.0,4.28,4.29,4.27,4.28,464700.0
2008-06-05 15:30:00,4.28,4.33,4.28,4.32,1082400.0,4.28,4.33,4.28,4.32,1082400.0
2008-06-06 09:30:00,4.07,4.19,3.96,4.08,958500.0,4.07,4.19,3.96,4.08,958500.0
2008-06-06 10:00:00,4.08,4.08,4.0,4.05,542900.0,4.08,4.08,4.0,4.05,542900.0
2008-06-06 10:30:00,4.06,4.07,4.04,4.04,258300.0,4.06,4.07,4.04,4.04,258300.0
2008-06-06 11:00:00,4.04,4.05,4.0,4.01,245400.0,4.04,4.05,4.0,4.01,245400.0
2008-06-06 11:30:00,4.02,4.03,4.01,4.02,442500.0,4.02,4.03,4.01,4.02,442500.0
2008-06-06 12:00:00,4.02,4.08,4.02,4.07,716400.0,4.02,4.08,4.02,4.07,716400.0
2008-06-06 12:30:00,4.07,4.13,4.06,4.07,374400.0,4.07,4.13,4.06,4.07,374400.0
2008-06-06 13:00:00,4.08,4.12,4.06,4.09,554800.0,4.08,4.12,4.06,4.09,554800.0
2008-06-06 13:30:00,4.09,4.13,4.08,4.1,427400.0,4.09,4.13,4.08,4.1,427400.0
2008-06-06 14:00:00,4.09,4.11,4.07,4.1,657500.0,4.09,4.11,4.07,4.1,657500.0
2008-06-06 14:30:00,4.1,4.1,4.04,4.05,531000.0,4.1,4.1,4.04,4.05,531000.0
2008-06-06 15:00:00,4.04,4.1,4.04,4.05,662600.0,4.04,4.1,4.04,4.05,662600.0
2008-06-06 15:30:00,4.04,4.06,4.01,4.05,1250300.0,4.04,4.06,4.01,4.05,1250300.0
2008-06-09 09:30:00,4.15,4.15,4.04,4.08,376400.0,4.15,4.15,4.04,4.08,376400.0
2008-06-09 10:00:00,4.09,4.1,4.05,4.06,359500.0,4.09,4.1,4.05,4.06,359500.0
2008-06-09 10:30:00,4.05,4.06,3.93,3.96,798600.0,4.05,4.06,3.93,3.96,798600.0
2008-06-09 11:00:00,3.96,4.04,3.96,4.01,390900.0,3.96,4.04,3.96,4.01,390900.0
2008-06-09 11:30:00,4.0,4.01,3.98,3.99,151400.0,4.0,4.01,3.98,3.99,151400.0
2008-06-09 12:00:00,3.99,4.0,3.98,4.0,216100.0,3.99,4.0,3.98,4.0,216100.0
2008-06-09 12:30:00,4.0,4.0,3.98,4.0,206100.0,4.0,4.0,3.98,4.0,206100.0
2008-06-09 13:00:00,4.0,4.0,3.98,4.0,250300.0,4.0,4.0,3.98,4.0,250300.0
2008-06-09 13:30:00,3.99,4.0,3.98,3.98,177600.0,3.99,4.0,3.98,3.98,177600.0
2008-06-09 14:00:00,3.98,3.99,3.93,3.98,335400.0,3.98,3.99,3.93,3.98,335400.0
2008-06-09 14:30:00,3.97,4.0,3.96,3.98,437300.0,3.97,4.0,3.96,3.98,437300.0
2008-06-09 15:00:00,3.98,4.0,3.97,3.98,285200.0,3.98,4.0,3.97,3.98,285200.0
2008-06-09 15:30:00,3.98,3.99,3.97,3.97,450200.0,3.98,3.99,3.97,3.97,450200.0
2008-06-10 09:30:00,3.82,3.89,3.81,3.81,621700.0,3.82,3.89,3.81,3.81,621700.0
2008-06-10 10:00:00,3.81,3.89,3.81,3.86,319200.0,3.81,3.89,3.81,3.86,319200.0
2008-06-10 10:30:00,3.86,3.86,3.81,3.85,484300.0,3.86,3.86,3.81,3.85,484300.0
2008-06-10 11:00:00,3.86,3.89,3.81,3.84,605500.0,3.86,3.89,3.81,3.84,605500.0
2008-06-10 11:30:00,3.84,3.87,3.82,3.84,679600.0,3.84,3.87,3.82,3.84,679600.0
2008-06-10 12:00:00,3.84,3.91,3.81,3.86,705300.0,3.84,3.91,3.81,3.86,705300.0
2008-06-10 12:30:00,3.87,3.9,3.86,3.88,311400.0,3.87,3.9,3.86,3.88,311400.0
2008-06-10 13:00:00,3.88,4.0,3.87,4.0,576700.0,3.88,4.0,3.87,4.0,576700.0
2008-06-10 13:30:00,4.0,4.0,3.93,3.99,368500.0,4.0,4.0,3.93,3.99,368500.0
2008-06-10 14:00:00,3.98,3.98,3.91,3.98,351800.0,3.98,3.98,3.91,3.98,351800.0
2008-06-10 14:30:00,3.97,3.98,3.93,3.94,1294100.0,3.97,3.98,3.93,3.94,1294100.0
2008-06-10 15:00:00,3.93,3.96,3.91,3.92,466000.0,3.93,3.96,3.91,3.92,466000.0
2008-06-10 15:30:00,3.91,3.92,3.88,3.89,280300.0,3.91,3.92,3.88,3.89,280300.0
2008-06-11 09:30:00,3.89,3.91,3.81,3.81,287200.0,3.89,3.91,3.81,3.81,287200.0
2008-06-11 10:00:00,3.81,3.82,3.72,3.73,730800.0,3.81,3.82,3.72,3.73,730800.0
2008-06-11 10:30:00,3.73,3.79,3.7,3.78,366100.0,3.73,3.79,3.7,3.78,366100.0
2008-06-11 11:00:00,3.78,3.82,3.76,3.79,364000.0,3.78,3.82,3.76,3.79,364000.0
2008-06-11 11:30:00,3.79,3.82,3.76,3.81,325200.0,3.79,3.82,3.76,3.81,325200.0
2008-06-11 12:00:00,3.81,3.81,3.77,3.77,168100.0,3.81,3.81,3.77,3.77,168100.0
2008-06-11 12:30:00,3.78,3.8,3.76,3.8,206800.0,3.78,3.8,3.76,3.8,206800.0
2008-06-11 13:00:00,3.79,3.8,3.78,3.8,128300.0,3.79,3.8,3.78,3.8,128300.0
2008-06-11 13:30:00,3.79,3.8,3.78,3.79,134600.0,3.79,3.8,3.78,3.79,134600.0
2008-06-11 14:00:00,3.78,3.78,3.76,3.76,105200.0,3.78,3.78,3.76,3.76,105200.0
2008-06-11 14:30:00,3.76,3.77,3.75,3.75,197300.0,3.76,3.77,3.75,3.75,197300.0
2008-06-11 15:00:00,3.75,3.77,3.73,3.73,312100.0,3.75,3.77,3.73,3.73,312100.0
2008-06-11 15:30:00,3.74,3.74,3.67,3.67,774800.0,3.74,3.74,3.67,3.67,774800.0
2008-06-12 09:30:00,3.78,3.8,3.73,3.78,393200.0,3.78,3.8,3.73,3.78,393200.0
2008-06-12 10:00:00,3.77,3.78,3.75,3.78,277400.0,3.77,3.78,3.75,3.78,277400.0
2008-06-12 10:30:00,3.78,3.85,3.77,3.84,491800.0,3.78,3.85,3.77,3.84,491800.0
2008-06-12 11:00:00,3.84,3.94,3.84,3.92,607000.0,3.84,3.94,3.84,3.92,607000.0
2008-06-12 11:30:00,3.92,3.94,3.92,3.94,347200.0,3.92,3.94,3.92,3.94,347200.0
2008-06-12 12:00:00,3.93,3.96,3.93,3.96,304700.0,3.93,3.96,3.93,3.96,304700.0
2008-06-12 12:30:00,3.96,3.97,3.91,3.92,474700.0,3.96,3.97,3.91,3.92,474700.0
2008-06-12 13:00:00,3.91,3.93,3.88,3.9,451300.0,3.91,3.93,3.88,3.9,451300.0
2008-06-12 13:30:00,3.9,3.91,3.84,3.86,388900.0,3.9,3.91,3.84,3.86,388900.0
2008-06-12 14:00:00,3.86,3.86,3.8,3.86,566900.0,3.86,3.86,3.8,3.86,566900.0
2008-06-12 14:30:00,3.85,3.86,3.8,3.81,724100.0,3.85,3.86,3.8,3.81,724100.0
2008-06-12 15:00:00,3.82,3.83,3.71,3.75,1168000.0,3.82,3.83,3.71,3.75,1168000.0
2008-06-12 15:30:00,3.75,3.82,3.73,3.8,998200.0,3.75,3.82,3.73,3.8,998200.0
2008-06-13 09:30:00,3.83,3.97,3.83,3.97,394800.0,3.83,3.97,3.83,3.97,394800.0
2008-06-13 10:00:00,3.97,3.98,3.92,3.92,295500.0,3.97,3.98,3.92,3.92,295500.0
2008-06-13 10:30:00,3.93,3.93,3.81,3.81,561800.0,3.93,3.93,3.81,3.81,561800.0
2008-06-13 11:00:00,3.82,3.86,3.81,3.84,290000.0,3.82,3.86,3.81,3.84,290000.0
2008-06-13 11:30:00,3.84,3.86,3.82,3.84,238100.0,3.84,3.86,3.82,3.84,238100.0
2008-06-13 12:00:00,3.85,3.85,3.83,3.83,72800.0,3.85,3.85,3.83,3.83,72800.0
2008-06-13 12:30:00,3.84,3.89,3.83,3.89,116800.0,3.84,3.89,3.83,3.89,116800.0
2008-06-13 13:00:00,3.88,3.89,3.85,3.89,229100.0,3.88,3.89,3.85,3.89,229100.0
2008-06-13 13:30:00,3.89,3.9,3.86,3.88,163200.0,3.89,3.9,3.86,3.88,163200.0
2008-06-13 14:00:00,3.88,3.89,3.82,3.85,257600.0,3.88,3.89,3.82,3.85,257600.0
2008-06-13 14:30:00,3.85,3.88,3.85,3.88,123300.0,3.85,3.88,3.85,3.88,123300.0
2008-06-13 15:00:00,3.87,3.89,3.85,3.85,293900.0,3.87,3.89,3.85,3.85,293900.0
2008-06-13 15:30:00,3.86,3.88,3.83,3.88,414700.0,3.86,3.88,3.83,3.88,414700.0
2008-06-16 09:30:00,3.86,3.86,3.75,3.76,498200.0,3.86,3.86,3.75,3.76,498200.0
2008-06-16 10:00:00,3.76,3.81,3.73,3.76,452300.0,3.76,3.81,3.73,3.76,452300.0
2008-06-16 10:30:00,3.76,3.81,3.74,3.81,253700.0,3.76,3.81,3.74,3.81,253700.0
2008-06-16 11:00:00,3.81,3.83,3.79,3.79,302200.0,3.81,3.83,3.79,3.79,302200.0
2008-06-16 11:30:00,3.79,3.85,3.79,3.85,532600.0,3.79,3.85,3.79,3.85,532600.0
2008-06-16 12:00:00,3.85,3.86,3.79,3.8,360300.0,3.85,3.86,3.79,3.8,360300.0
2008-06-16 12:30:00,3.79,3.82,3.79,3.79,263900.0,3.79,3.82,3.79,3.79,263900.0
2008-06-16 13:00:00,3.79,3.8,3.76,3.8,369200.0,3.79,3.8,3.76,3.8,369200.0
2008-06-16 13:30:00,3.81,3.92,3.8,3.91,693500.0,3.81,3.92,3.8,3.91,693500.0
2008-06-16 14:00:00,3.9,3.91,3.88,3.88,162000.0,3.9,3.91,3.88,3.88,162000.0
2008-06-16 14:30:00,3.88,3.93,3.85,3.89,866300.0,3.88,3.93,3.85,3.89,866300.0
2008-06-16 15:00:00,3.9,3.91,3.88,3.9,320700.0,3.9,3.91,3.88,3.9,320700.0
2008-06-16 15:30:00,3.91,3.91,3.86,3.88,761300.0,3.91,3.91,3.86,3.88,761300.0
2008-06-17 09:30:00,4.02,4.09,3.95,3.99,952500.0,4.02,4.09,3.95,3.99,952500.0
2008-06-17 10:00:00,4.0,4.08,3.98,4.04,716200.0,4.0,4.08,3.98,4.04,716200.0
2008-06-17 10:30:00,4.04,4.08,4.01,4.07,323800.0,4.04,4.08,4.01,4.07,323800.0
2008-06-17 11:00:00,4.08,4.08,4.04,4.04,263600.0,4.08,4.08,4.04,4.04,263600.0
2008-06-17 11:30:00,4.05,4.06,4.03,4.05,205200.0,4.05,4.06,4.03,4.05,205200.0
2008-06-17 12:00:00,4.05,4.05,4.04,4.05,55100.0,4.05,4.05,4.04,4.05,55100.0
2008-06-17 12:30:00,4.05,4.05,4.02,4.03,389500.0,4.05,4.05,4.02,4.03,389500.0
2008-06-17 13:00:00,4.04,4.05,4.03,4.04,223300.0,4.04,4.05,4.03,4.04,223300.0
2008-06-17 13:30:00,4.05,4.05,4.04,4.05,167100.0,4.05,4.05,4.04,4.05,167100.0
2008-06-17 14:00:00,4.05,4.14,4.04,4.14,534700.0,4.05,4.14,4.04,4.14,534700.0
2008-06-17 14:30:00,4.13,4.15,4.11,4.13,756100.0,4.13,4.15,4.11,4.13,756100.0
2008-06-17 15:00:00,4.13,4.14,4.09,4.1,293200.0,4.13,4.14,4.09,4.1,293200.0
2008-06-17 15:30:00,4.09,4.1,4.08,4.09,454900.0,4.09,4.1,4.08,4.09,454900.0
2008-06-18 09:30:00,4.06,4.09,3.93,3.95,820000.0,4.06,4.09,3.93,3.95,820000.0
2008-06-18 10:00:00,3.95,3.95,3.89,3.93,461800.0,3.95,3.95,3.89,3.93,461800.0
2008-06-18 10:30:00,3.92,3.95,3.84,3.9,568800.0,3.92,3.95,3.84,3.9,568800.0
2008-06-18 11:00:00,3.9,3.96,3.87,3.94,294600.0,3.9,3.96,3.87,3.94,294600.0
2008-06-18 11:30:00,3.95,3.96,3.92,3.95,244700.0,3.95,3.96,3.92,3.95,244700.0
2008-06-18 12:00:00,3.95,3.95,3.91,3.92,157000.0,3.95,3.95,3.91,3.92,157000.0
2008-06-18 12:30:00,3.91,3.92,3.88,3.9,281800.0,3.91,3.92,3.88,3.9,281800.0
2008-06-18 13:00:00,3.9,3.9,3.85,3.86,207400.0,3.9,3.9,3.85,3.86,207400.0
2008-06-18 13:30:00,3.85,3.89,3.81,3.89,433100.0,3.85,3.89,3.81,3.89,433100.0
2008-06-18 14:00:00,3.89,3.9,3.85,3.87,411400.0,3.89,3.9,3.85,3.87,411400.0
2008-06-18 14:30:00,3.87,3.9,3.87,3.9,203800.0,3.87,3.9,3.87,3.9,203800.0
2008-06-18 15:00:00,3.9,3.96,3.89,3.94,757600.0,3.9,3.96,3.89,3.94,757600.0
2008-06-18 15:30:00,3.93,3.95,3.93,3.94,2292400.0,3.93,3.95,3.93,3.94,2292400.0
2008-06-19 09:30:00,3.9,4.06,3.9,4.04,725600.0,3.9,4.06,3.9,4.04,725600.0
2008-06-19 10:00:00,4.04,4.04,3.91,3.93,571900.0,4.04,4.04,3.91,3.93,571900.0
2008-06-19 10:30:00,3.93,3.98,3.9,3.98,378700.0,3.93,3.98,3.9,3.98,378700.0
2008-06-19 11:00:00,3.99,4.01,3.97,4.0,211800.0,3.99,4.01,3.97,4.0,211800.0
2008-06-19 11:30:00,3.99,4.04,3.99,4.04,351300.0,3.99,4.04,3.99,4.04,351300.0
2008-06-19 12:00:00,4.03,4.12,4.03,4.09,616900.0,4.03,4.12,4.03,4.09,616900.0
2008-06-19 12:30:00,4.1,4.13,4.07,4.1,252900.0,4.1,4.13,4.07,4.1,252900.0
2008-06-19 13:00:00,4.1,4.11,4.08,4.11,119800.0,4.1,4.11,4.08,4.11,119800.0
2008-06-19 13:30:00,4.11,4.12,4.08,4.08,215900.0,4.11,4.12,4.08,4.08,215900.0
2008-06-19 14:00:00,4.08,4.13,4.07,4.12,235500.0,4.08,4.13,4.07,4.12,235500.0
2008-06-19 14:30:00,4.13,4.25,4.12,4.22,919900.0,4.13,4.25,4.12,4.22,919900.0
2008-06-19 15:00:00,4.22,4.29,4.22,4.26,716900.0,4.22,4.29,4.22,4.26,716900.0
2008-06-19 15:30:00,4.27,4.3,4.25,4.3,814100.0,4.27,4.3,4.25,4.3,814100.0
2008-06-20 09:30:00,4.03,4.05,3.88,3.88,1629100.0,4.03,4.05,3.88,3.88,1629100.0
2008-06-20 10:00:00,3.89,3.95,3.83,3.95,960600.0,3.89,3.95,3.83,3.95,960600.0
2008-06-20 10:30:00,3.95,3.98,3.91,3.96,381800.0,3.95,3.98,3.91,3.96,381800.0
2008-06-20 11:00:00,3.96,3.98,3.91,3.97,366400.0,3.96,3.98,3.91,3.97,366400.0
2008-06-20 11:30:00,3.97,3.98,3.94,3.97,415200.0,3.97,3.98,3.94,3.97,415200.0
2008-06-20 12:00:00,3.98,3.98,3.93,3.95,315700.0,3.98,3.98,3.93,3.95,315700.0
2008-06-20 12:30:00,3.95,3.97,3.92,3.95,450000.0,3.95,3.97,3.92,3.95,450000.0
2008-06-20 13:00:00,3.96,3.97,3.93,3.93,291500.0,3.96,3.97,3.93,3.93,291500.0
2008-06-20 13:30:00,3.93,3.96,3.91,3.95,487200.0,3.93,3.96,3.91,3.95,487200.0
2008-06-20 14:00:00,3.94,3.95,3.91,3.92,293600.0,3.94,3.95,3.91,3.92,293600.0
2008-06-20 14:30:00,3.92,3.92,3.88,3.91,386800.0,3.92,3.92,3.88,3.91,386800.0
2008-06-20 15:00:00,3.91,3.94,3.88,3.9,472500.0,3.91,3.94,3.88,3.9,472500.0
2008-06-20 15:30:00,3.9,3.95,3.89,3.94,936800.0,3.9,3.95,3.89,3.94,936800.0
2008-06-23 09:30:00,3.98,4.0,3.83,3.84,497800.0,3.98,4.0,3.83,3.84,497800.0
2008-06-23 10:00:00,3.85,3.87,3.84,3.85,295700.0,3.85,3.87,3.84,3.85,295700.0
2008-06-23 10:30:00,3.85,3.85,3.78,3.78,705900.0,3.85,3.85,3.78,3.78,705900.0
2008-06-23 11:00:00,3.78,3.78,3.74,3.75,862100.0,3.78,3.78,3.74,3.75,862100.0
2008-06-23 11:30:00,3.74,3.75,3.71,3.73,373300.0,3.74,3.75,3.71,3.73,373300.0
2008-06-23 12:00:00,3.73,3.74,3.71,3.71,278400.0,3.73,3.74,3.71,3.71,278400.0
2008-06-23 12:30:00,3.71,3.73,3.65,3.73,705800.0,3.71,3.73,3.65,3.73,705800.0
2008-06-23 13:00:00,3.73,3.75,3.72,3.75,174400.0,3.73,3.75,3.72,3.75,174400.0
2008-06-23 13:30:00,3.74,3.75,3.73,3.75,204900.0,3.74,3.75,3.73,3.75,204900.0
2008-06-23 14:00:00,3.74,3.75,3.72,3.73,312400.0,3.74,3.75,3.72,3.73,312400.0
2008-06-23 14:30:00,3.73,3.76,3.7,3.74,825400.0,3.73,3.76,3.7,3.74,825400.0
2008-06-23 15:00:00,3.74,3.74,3.69,3.74,518400.0,3.74,3.74,3.69,3.74,518400.0
2008-06-23 15:30:00,3.73,3.74,3.68,3.69,845900.0,3.73,3.74,3.68,3.69,845900.0
2008-06-24 09:30:00,3.72,3.75,3.6,3.6,562800.0,3.72,3.75,3.6,3.6,562800.0
2008-06-24 10:00:00,3.6,3.62,3.58,3.61,641400.0,3.6,3.62,3.58,3.61,641400.0
2008-06-24 10:30:00,3.61,3.67,3.6,3.67,239000.0,3.61,3.67,3.6,3.67,239000.0
2008-06-24 11:00:00,3.67,3.71,3.65,3.69,443300.0,3.67,3.71,3.65,3.69,443300.0
2008-06-24 11:30:00,3.7,3.82,3.69,3.8,538300.0,3.7,3.82,3.69,3.8,538300.0
2008-06-24 12:00:00,3.79,3.84,3.76,3.8,590100.0,3.79,3.84,3.76,3.8,590100.0
2008-06-24 12:30:00,3.8,3.81,3.72,3.72,335800.0,3.8,3.81,3.72,3.72,335800.0
2008-06-24 13:00:00,3.73,3.75,3.72,3.72,169400.0,3.73,3.75,3.72,3.72,169400.0
2008-06-24 13:30:00,3.73,3.76,3.72,3.72,165200.0,3.73,3.76,3.72,3.72,165200.0
2008-06-24 14:00:00,3.72,3.77,3.72,3.77,355900.0,3.72,3.77,3.72,3.77,355900.0
2008-06-24 14:30:00,3.76,3.79,3.72,3.75,478200.0,3.76,3.79,3.72,3.75,478200.0
2008-06-24 15:00:00,3.75,3.77,3.74,3.76,264000.0,3.75,3.77,3.74,3.76,264000.0
2008-06-24 15:30:00,3.75,3.76,3.72,3.72,340000.0,3.75,3.76,3.72,3.72,340000.0
2008-06-25 09:30:00,3.78,3.82,3.75,3.77,305200.0,3.78,3.82,3.75,3.77,305200.0
2008-06-25 10:00:00,3.78,3.79,3.76,3.79,203400.0,3.78,3.79,3.76,3.79,203400.0
2008-06-25 10:30:00,3.78,3.93,3.78,3.91,919000.0,3.78,3.93,3.78,3.91,919000.0
2008-06-25 11:00:00,3.91,3.94,3.87,3.94,511300.0,3.91,3.94,3.87,3.94,511300.0
2008-06-25 11:30:00,3.94,3.95,3.91,3.93,466400.0,3.94,3.95,3.91,3.93,466400.0
2008-06-25 12:00:00,3.93,3.97,3.92,3.96,219400.0,3.93,3.97,3.92,3.96,219400.0
2008-06-25 12:30:00,3.95,4.0,3.95,3.96,373900.0,3.95,4.0,3.95,3.96,373900.0
2008-06-25 13:00:00,3.96,3.97,3.93,3.93,150500.0,3.96,3.97,3.93,3.93,150500.0
2008-06-25 13:30:00,3.93,3.94,3.9,3.9,207500.0,3.93,3.94,3.9,3.9,207500.0
2008-06-25 14:00:00,3.9,3.93,3.82,3.83,598300.0,3.9,3.93,3.82,3.83,598300.0
2008-06-25 14:30:00,3.83,3.88,3.78,3.87,430900.0,3.83,3.88,3.78,3.87,430900.0
2008-06-25 15:00:00,3.87,3.9,3.78,3.82,449500.0,3.87,3.9,3.78,3.82,449500.0
2008-06-25 15:30:00,3.82,3.83,3.78,3.79,665600.0,3.82,3.83,3.78,3.79,665600.0
2008-06-26 09:30:00,3.63,3.68,3.56,3.68,696800.0,3.63,3.68,3.56,3.68,696800.0
2008-06-26 10:00:00,3.68,3.79,3.68,3.79,292700.0,3.68,3.79,3.68,3.79,292700.0
2008-06-26 10:30:00,3.79,3.79,3.67,3.67,313700.0,3.79,3.79,3.67,3.67,313700.0
2008-06-26 11:00:00,3.68,3.69,3.63,3.63,356900.0,3.68,3.69,3.63,3.63,356900.0
2008-06-26 11:30:00,3.64,3.71,3.62,3.7,318600.0,3.64,3.71,3.62,3.7,318600.0
2008-06-26 12:00:00,3.7,3.71,3.66,3.67,330500.0,3.7,3.71,3.66,3.67,330500.0
2008-06-26 12:30:00,3.66,3.7,3.64,3.7,334000.0,3.66,3.7,3.64,3.7,334000.0
2008-06-26 13:00:00,3.71,3.74,3.7,3.71,190900.0,3.71,3.74,3.7,3.71,190900.0
2008-06-26 13:30:00,3.71,3.74,3.7,3.73,175200.0,3.71,3.74,3.7,3.73,175200.0
2008-06-26 14:00:00,3.73,3.74,3.69,3.7,147700.0,3.73,3.74,3.69,3.7,147700.0
2008-06-26 14:30:00,3.7,3.71,3.67,3.68,237900.0,3.7,3.71,3.67,3.68,237900.0
2008-06-26 15:00:00,3.69,3.74,3.68,3.71,300900.0,3.69,3.74,3.68,3.71,300900.0
2008-06-26 15:30:00,3.71,3.74,3.71,3.71,517000.0,3.71,3.74,3.71,3.71,517000.0
2008-06-27 09:30:00,3.7,3.74,3.62,3.66,279700.0,3.7,3.74,3.62,3.66,279700.0
2008-06-27 10:00:00,3.67,3.7,3.66,3.67,243800.0,3.67,3.7,3.66,3.67,243800.0
2008-06-27 10:30:00,3.68,3.69,3.62,3.63,210600.0,3.68,3.69,3.62,3.63,210600.0
2008-06-27 11:00:00,3.63,3.66,3.63,3.66,232600.0,3.63,3.66,3.63,3.66,232600.0
2008-06-27 11:30:00,3.65,3.68,3.65,3.66,184300.0,3.65,3.68,3.65,3.66,184300.0
2008-06-27 12:00:00,3.66,3.67,3.66,3.66,82000.0,3.66,3.67,3.66,3.66,82000.0
2008-06-27 12:30:00,3.67,3.67,3.6,3.6,247000.0,3.67,3.67,3.6,3.6,247000.0
2008-06-27 13:00:00,3.6,3.61,3.58,3.6,272900.0,3.6,3.61,3.58,3.6,272900.0
2008-06-27 13:30:00,3.6,3.61,3.52,3.54,761200.0,3.6,3.61,3.52,3.54,761200.0
2008-06-27 14:00:00,3.54,3.7,3.53,3.66,440300.0,3.54,3.7,3.53,3.66,440300.0
2008-06-27 14:30:00,3.66,3.67,3.61,3.67,289400.0,3.66,3.67,3.61,3.67,289400.0
2008-06-27 15:00:00,3.67,3.67,3.62,3.64,297800.0,3.67,3.67,3.62,3.64,297800.0
2008-06-27 15:30:00,3.65,3.67,3.62,3.66,634600.0,3.65,3.67,3.62,3.66,634600.0
2008-06-30 09:30:00,3.58,3.64,3.57,3.58,279600.0,3.58,3.64,3.57,3.58,279600.0
2008-06-30 10:00:00,3.58,3.64,3.58,3.64,366100.0,3.58,3.64,3.58,3.64,366100.0
2008-06-30 10:30:00,3.63,3.67,3.61,3.66,218000.0,3.63,3.67,3.61,3.66,218000.0
2008-06-30 11:00:00,3.66,3.79,3.66,3.78,443400.0,3.66,3.79,3.66,3.78,443400.0
2008-06-30 11:30:00,3.78,3.84,3.73,3.79,313200.0,3.78,3.84,3.73,3.79,313200.0
2008-06-30 12:00:00,3.79,3.8,3.74,3.79,229500.0,3.79,3.8,3.74,3.79,229500.0
2008-06-30 12:30:00,3.79,3.8,3.74,3.76,300200.0,3.79,3.8,3.74,3.76,300200.0
2008-06-30 13:00:00,3.76,3.78,3.73,3.76,189100.0,3.76,3.78,3.73,3.76,189100.0
2008-06-30 13:30:00,3.76,3.76,3.7,3.71,158900.0,3.76,3.76,3.7,3.71,158900.0
2008-06-30 14:00:00,3.71,3.76,3.71,3.74,249800.0,3.71,3.76,3.71,3.74,249800.0
2008-06-30 14:30:00,3.73,3.76,3.7,3.71,225600.0,3.73,3.76,3.7,3.71,225600.0
2008-06-30 15:00:00,3.71,3.77,3.7,3.74,436400.0,3.71,3.77,3.7,3.74,436400.0
2008-06-30 15:30:00,3.73,3.76,3.72,3.73,690000.0,3.73,3.76,3.72,3.73,690000.0
2008-07-01 09:30:00,3.63,3.66,3.59,3.65,527200.0,3.63,3.66,3.59,3.65,527200.0
2008-07-01 10:00:00,3.66,3.68,3.61,3.63,308600.0,3.66,3.68,3.61,3.63,308600.0
2008-07-01 10:30:00,3.62,3.68,3.62,3.67,382500.0,3.62,3.68,3.62,3.67,382500.0
2008-07-01 11:00:00,3.67,3.68,3.64,3.64,206500.0,3.67,3.68,3.64,3.64,206500.0
2008-07-01 11:30:00,3.64,3.65,3.61,3.62,311600.0,3.64,3.65,3.61,3.62,311600.0
2008-07-01 12:00:00,3.62,3.63,3.57,3.57,541300.0,3.62,3.63,3.57,3.57,541300.0
2008-07-01 12:30:00,3.57,3.63,3.57,3.62,415100.0,3.57,3.63,3.57,3.62,415100.0
2008-07-01 13:00:00,3.63,3.65,3.62,3.65,148100.0,3.63,3.65,3.62,3.65,148100.0
2008-07-01 13:30:00,3.65,3.66,3.61,3.65,284600.0,3.65,3.66,3.61,3.65,284600.0
2008-07-01 14:00:00,3.66,3.69,3.65,3.65,483100.0,3.66,3.69,3.65,3.65,483100.0
2008-07-01 14:30:00,3.65,3.7,3.65,3.7,392200.0,3.65,3.7,3.65,3.7,392200.0
2008-07-01 15:00:00,3.69,3.69,3.63,3.64,262800.0,3.69,3.69,3.63,3.64,262800.0
2008-07-01 15:30:00,3.64,3.69,3.63,3.69,674200.0,3.64,3.69,3.63,3.69,674200.0
2008-07-02 09:30:00,3.67,3.72,3.56,3.59,650900.0,3.67,3.72,3.56,3.59,650900.0
2008-07-02 10:00:00,3.59,3.61,3.56,3.56,398700.0,3.59,3.61,3.56,3.56,398700.0
2008-07-02 10:30:00,3.57,3.64,3.55,3.59,547900.0,3.57,3.64,3.55,3.59,547900.0
2008-07-02 11:00:00,3.59,3.59,3.52,3.52,476500.0,3.59,3.59,3.52,3.52,476500.0
2008-07-02 11:30:00,3.52,3.53,3.43,3.44,754100.0,3.52,3.53,3.43,3.44,754100.0
2008-07-02 12:00:00,3.44,3.49,3.43,3.47,529400.0,3.44,3.49,3.43,3.47,529400.0
2008-07-02 12:30:00,3.48,3.49,3.45,3.47,474200.0,3.48,3.49,3.45,3.47,474200.0
2008-07-02 13:00:00,3.48,3.49,3.47,3.48,307700.0,3.48,3.49,3.47,3.48,307700.0
2008-07-02 13:30:00,3.48,3.5,3.47,3.48,313100.0,3.48,3.5,3.47,3.48,313100.0
2008-07-02 14:00:00,3.48,3.49,3.45,3.45,413700.0,3.48,3.49,3.45,3.45,413700.0
2008-07-02 14:30:00,3.46,3.46,3.42,3.42,535400.0,3.46,3.46,3.42,3.42,535400.0
2008-07-02 15:00:00,3.42,3.47,3.41,3.43,695300.0,3.42,3.47,3.41,3.43,695300.0
2008-07-02 15:30:00,3.43,3.46,3.4,3.4,1145600.0,3.43,3.46,3.4,3.4,1145600.0
2008-07-03 09:30:00,3.46,3.46,3.28,3.33,668200.0,3.46,3.46,3.28,3.33,668200.0
2008-07-03 10:00:00,3.32,3.43,3.28,3.39,750500.0,3.32,3.43,3.28,3.39,750500.0
2008-07-03 10:30:00,3.39,3.43,3.36,3.36,515900.0,3.39,3.43,3.36,3.36,515900.0
2008-07-03 11:00:00,3.36,3.4,3.35,3.37,343000.0,3.36,3.4,3.35,3.37,343000.0
2008-07-03 11:30:00,3.36,3.42,3.34,3.35,381100.0,3.36,3.42,3.34,3.35,381100.0
2008-07-03 12:00:00,3.35,3.36,3.31,3.32,223100.0,3.35,3.36,3.31,3.32,223100.0
2008-07-03 12:30:00,3.33,3.34,3.32,3.33,325800.0,3.33,3.34,3.32,3.33,325800.0
2008-07-07 09:30:00,3.5,3.54,3.44,3.45,429600.0,3.5,3.54,3.44,3.45,429600.0
2008-07-07 10:00:00,3.45,3.47,3.42,3.43,399900.0,3.45,3.47,3.42,3.43,399900.0
2008-07-07 10:30:00,3.44,3.44,3.34,3.37,579300.0,3.44,3.44,3.34,3.37,579300.0
2008-07-07 11:00:00,3.37,3.44,3.37,3.44,672900.0,3.37,3.44,3.37,3.44,672900.0
2008-07-07 11:30:00,3.43,3.53,3.43,3.5,552700.0,3.43,3.53,3.43,3.5,552700.0
2008-07-07 12:00:00,3.5,3.51,3.39,3.39,330000.0,3.5,3.51,3.39,3.39,330000.0
2008-07-07 12:30:00,3.39,3.44,3.36,3.37,316900.0,3.39,3.44,3.36,3.37,316900.0
2008-07-07 13:00:00,3.37,3.38,3.31,3.31,590600.0,3.37,3.38,3.31,3.31,590600.0
2008-07-07 13:30:00,3.32,3.37,3.3,3.35,596100.0,3.32,3.37,3.3,3.35,596100.0
2008-07-07 14:00:00,3.34,3.38,3.31,3.37,373700.0,3.34,3.38,3.31,3.37,373700.0
2008-07-07 14:30:00,3.38,3.39,3.34,3.36,346200.0,3.38,3.39,3.34,3.36,346200.0
2008-07-07 15:00:00,3.36,3.41,3.36,3.4,606700.0,3.36,3.41,3.36,3.4,606700.0
2008-07-07 15:30:00,3.4,3.41,3.38,3.38,444500.0,3.4,3.41,3.38,3.38,444500.0
2008-07-08 09:30:00,3.53,3.55,3.45,3.46,903000.0,3.53,3.55,3.45,3.46,903000.0
2008-07-08 10:00:00,3.46,3.52,3.42,3.51,753900.0,3.46,3.52,3.42,3.51,753900.0
2008-07-08 10:30:00,3.51,3.51,3.43,3.44,651100.0,3.51,3.51,3.43,3.44,651100.0
2008-07-08 11:00:00,3.45,3.51,3.45,3.51,1149300.0,3.45,3.51,3.45,3.51,1149300.0
2008-07-08 11:30:00,3.52,3.54,3.46,3.47,687000.0,3.52,3.54,3.46,3.47,687000.0
2008-07-08 12:00:00,3.47,3.49,3.45,3.46,397100.0,3.47,3.49,3.45,3.46,397100.0
2008-07-08 12:30:00,3.46,3.49,3.45,3.46,184900.0,3.46,3.49,3.45,3.46,184900.0
2008-07-08 13:00:00,3.47,3.47,3.4,3.42,561100.0,3.47,3.47,3.4,3.42,561100.0
2008-07-08 13:30:00,3.43,3.44,3.38,3.39,293400.0,3.43,3.44,3.38,3.39,293400.0
2008-07-08 14:00:00,3.39,3.43,3.39,3.42,363600.0,3.39,3.43,3.39,3.42,363600.0
2008-07-08 14:30:00,3.43,3.47,3.42,3.46,389000.0,3.43,3.47,3.42,3.46,389000.0
2008-07-08 15:00:00,3.46,3.5,3.45,3.49,689400.0,3.46,3.5,3.45,3.49,689400.0
2008-07-08 15:30:00,3.49,3.56,3.48,3.5,1179200.0,3.49,3.56,3.48,3.5,1179200.0
2008-07-09 09:30:00,3.49,3.55,3.42,3.46,359500.0,3.49,3.55,3.42,3.46,359500.0
2008-07-09 10:00:00,3.46,3.52,3.44,3.51,385900.0,3.46,3.52,3.44,3.51,385900.0
2008-07-09 10:30:00,3.51,3.55,3.44,3.55,721400.0,3.51,3.55,3.44,3.55,721400.0
2008-07-09 11:00:00,3.55,3.67,3.53,3.66,505300.0,3.55,3.67,3.53,3.66,505300.0
2008-07-09 11:30:00,3.66,3.67,3.56,3.63,511800.0,3.66,3.67,3.56,3.63,511800.0
2008-07-09 12:00:00,3.63,3.65,3.6,3.65,214500.0,3.63,3.65,3.6,3.65,214500.0
2008-07-09 12:30:00,3.65,3.65,3.56,3.56,301500.0,3.65,3.65,3.56,3.56,301500.0
2008-07-09 13:00:00,3.56,3.57,3.52,3.54,223600.0,3.56,3.57,3.52,3.54,223600.0
2008-07-09 13:30:00,3.55,3.6,3.55,3.6,228600.0,3.55,3.6,3.55,3.6,228600.0
2008-07-09 14:00:00,3.6,3.61,3.56,3.58,247600.0,3.6,3.61,3.56,3.58,247600.0
2008-07-09 14:30:00,3.59,3.6,3.53,3.54,257000.0,3.59,3.6,3.53,3.54,257000.0
2008-07-09 15:00:00,3.55,3.55,3.5,3.5,264400.0,3.55,3.55,3.5,3.5,264400.0
2008-07-09 15:30:00,3.51,3.51,3.43,3.43,521900.0,3.51,3.51,3.43,3.43,521900.0
2008-07-10 09:30:00,3.47,3.51,3.4,3.47,284000.0,3.47,3.51,3.4,3.47,284000.0
2008-07-10 10:00:00,3.48,3.48,3.41,3.45,351800.0,3.48,3.48,3.41,3.45,351800.0
2008-07-10 10:30:00,3.45,3.49,3.44,3.47,337400.0,3.45,3.49,3.44,3.47,337400.0
2008-07-10 11:00:00,3.46,3.5,3.45,3.48,315100.0,3.46,3.5,3.45,3.48,315100.0
2008-07-10 11:30:00,3.48,3.5,3.47,3.49,236700.0,3.48,3.5,3.47,3.49,236700.0
2008-07-10 12:00:00,3.5,3.52,3.5,3.51,325900.0,3.5,3.52,3.5,3.51,325900.0
2008-07-10 12:30:00,3.51,3.52,3.48,3.49,270100.0,3.51,3.52,3.48,3.49,270100.0
2008-07-10 13:00:00,3.49,3.5,3.48,3.49,202100.0,3.49,3.5,3.48,3.49,202100.0
2008-07-10 13:30:00,3.49,3.52,3.49,3.49,205300.0,3.49,3.52,3.49,3.49,205300.0
2008-07-10 14:00:00,3.49,3.5,3.42,3.42,384900.0,3.49,3.5,3.42,3.42,384900.0
2008-07-10 14:30:00,3.42,3.43,3.36,3.36,700300.0,3.42,3.43,3.36,3.36,700300.0
2008-07-10 15:00:00,3.36,3.44,3.36,3.4,537900.0,3.36,3.44,3.36,3.4,537900.0
2008-07-10 15:30:00,3.4,3.43,3.38,3.42,565500.0,3.4,3.43,3.38,3.42,565500.0
2008-07-11 09:30:00,3.28,3.3,3.21,3.25,641700.0,3.28,3.3,3.21,3.25,641700.0
2008-07-11 10:00:00,3.25,3.29,3.24,3.24,560200.0,3.25,3.29,3.24,3.24,560200.0
2008-07-11 10:30:00,3.24,3.27,3.24,3.25,395700.0,3.24,3.27,3.24,3.25,395700.0
2008-07-11 11:00:00,3.26,3.26,3.15,3.16,653300.0,3.26,3.26,3.15,3.16,653300.0
2008-07-11 11:30:00,3.17,3.19,3.08,3.16,1049900.0,3.17,3.19,3.08,3.16,1049900.0
2008-07-11 12:00:00,3.16,3.16,3.11,3.14,440100.0,3.16,3.16,3.11,3.14,440100.0
2008-07-11 12:30:00,3.14,3.14,3.06,3.07,368400.0,3.14,3.14,3.06,3.07,368400.0
2008-07-11 13:00:00,3.07,3.09,3.06,3.08,614700.0,3.07,3.09,3.06,3.08,614700.0
2008-07-11 13:30:00,3.08,3.12,3.07,3.11,491900.0,3.08,3.12,3.07,3.11,491900.0
2008-07-11 14:00:00,3.12,3.17,3.09,3.15,1006400.0,3.12,3.17,3.09,3.15,1006400.0
2008-07-11 14:30:00,3.14,3.24,3.14,3.18,795900.0,3.14,3.24,3.14,3.18,795900.0
2008-07-11 15:00:00,3.19,3.24,3.15,3.17,861400.0,3.19,3.24,3.15,3.17,861400.0
2008-07-11 15:30:00,3.18,3.18,3.12,3.14,833200.0,3.18,3.18,3.12,3.14,833200.0
2008-07-14 09:30:00,3.29,3.29,3.12,3.16,845000.0,3.29,3.29,3.12,3.16,845000.0
2008-07-14 10:00:00,3.15,3.2,3.13,3.13,603400.0,3.15,3.2,3.13,3.13,603400.0
2008-07-14 10:30:00,3.13,3.17,3.13,3.16,423500.0,3.13,3.17,3.13,3.16,423500.0
2008-07-14 11:00:00,3.16,3.18,3.15,3.17,425100.0,3.16,3.18,3.15,3.17,425100.0
2008-07-14 11:30:00,3.17,3.19,3.16,3.19,226900.0,3.17,3.19,3.16,3.19,226900.0
2008-07-14 12:00:00,3.18,3.22,3.17,3.2,313800.0,3.18,3.22,3.17,3.2,313800.0
2008-07-14 12:30:00,3.2,3.21,3.17,3.21,397300.0,3.2,3.21,3.17,3.21,397300.0
2008-07-14 13:00:00,3.2,3.21,3.19,3.2,180500.0,3.2,3.21,3.19,3.2,180500.0
2008-07-14 13:30:00,3.21,3.23,3.17,3.22,359200.0,3.21,3.23,3.17,3.22,359200.0
2008-07-14 14:00:00,3.23,3.23,3.18,3.22,392000.0,3.23,3.23,3.18,3.22,392000.0
2008-07-14 14:30:00,3.21,3.22,3.19,3.21,480500.0,3.21,3.22,3.19,3.21,480500.0
2008-07-14 15:00:00,3.2,3.23,3.19,3.22,375100.0,3.2,3.23,3.19,3.22,375100.0
2008-07-14 15:30:00,3.22,3.23,3.2,3.2,464200.0,3.22,3.23,3.2,3.2,464200.0
2008-07-15 09:30:00,3.15,3.17,3.04,3.11,723900.0,3.15,3.17,3.04,3.11,723900.0
2008-07-15 10:00:00,3.11,3.14,3.06,3.1,1128800.0,3.11,3.14,3.06,3.1,1128800.0
2008-07-15 10:30:00,3.1,3.15,3.09,3.14,570900.0,3.1,3.15,3.09,3.14,570900.0
2008-07-15 11:00:00,3.14,3.39,3.14,3.31,1276900.0,3.14,3.39,3.14,3.31,1276900.0
2008-07-15 11:30:00,3.31,3.34,3.25,3.3,734000.0,3.31,3.34,3.25,3.3,734000.0
2008-07-15 12:00:00,3.3,3.35,3.27,3.35,469800.0,3.3,3.35,3.27,3.35,469800.0
2008-07-15 12:30:00,3.35,3.4,3.32,3.38,478300.0,3.35,3.4,3.32,3.38,478300.0
2008-07-15 13:00:00,3.39,3.45,3.32,3.35,622700.0,3.39,3.45,3.32,3.35,622700.0
2008-07-15 13:30:00,3.35,3.36,3.32,3.35,469600.0,3.35,3.36,3.32,3.35,469600.0
2008-07-15 14:00:00,3.34,3.35,3.3,3.32,351900.0,3.34,3.35,3.3,3.32,351900.0
2008-07-15 14:30:00,3.31,3.35,3.27,3.3,451900.0,3.31,3.35,3.27,3.3,451900.0
2008-07-15 15:00:00,3.31,3.39,3.26,3.27,553000.0,3.31,3.39,3.26,3.27,553000.0
2008-07-15 15:30:00,3.28,3.28,3.18,3.19,1032100.0,3.28,3.28,3.18,3.19,1032100.0
2008-07-16 09:30:00,3.27,3.34,3.2,3.33,669800.0,3.27,3.34,3.2,3.33,669800.0
2008-07-16 10:00:00,3.33,3.35,3.25,3.28,607900.0,3.33,3.35,3.25,3.28,607900.0
2008-07-16 10:30:00,3.29,3.55,3.28,3.51,1257900.0,3.29,3.55,3.28,3.51,1257900.0
2008-07-16 11:00:00,3.51,3.59,3.49,3.54,870300.0,3.51,3.59,3.49,3.54,870300.0
2008-07-16 11:30:00,3.54,3.55,3.49,3.49,418100.0,3.54,3.55,3.49,3.49,418100.0
2008-07-16 12:00:00,3.5,3.52,3.46,3.49,530200.0,3.5,3.52,3.46,3.49,530200.0
2008-07-16 12:30:00,3.49,3.53,3.48,3.53,449000.0,3.49,3.53,3.48,3.53,449000.0
2008-07-16 13:00:00,3.52,3.57,3.51,3.56,429100.0,3.52,3.57,3.51,3.56,429100.0
2008-07-16 13:30:00,3.56,3.64,3.56,3.62,700600.0,3.56,3.64,3.56,3.62,700600.0
2008-07-16 14:00:00,3.62,3.7,3.62,3.69,887300.0,3.62,3.7,3.62,3.69,887300.0
2008-07-16 14:30:00,3.7,3.77,3.65,3.77,1267700.0,3.7,3.77,3.65,3.77,1267700.0
2008-07-16 15:00:00,3.76,3.83,3.74,3.81,1156800.0,3.76,3.83,3.74,3.81,1156800.0
2008-07-16 15:30:00,3.81,3.95,3.77,3.86,1783700.0,3.81,3.95,3.77,3.86,1783700.0
2008-07-17 09:30:00,3.86,3.97,3.71,3.73,1114500.0,3.86,3.97,3.71,3.73,1114500.0
2008-07-17 10:00:00,3.72,3.84,3.72,3.78,827800.0,3.72,3.84,3.72,3.78,827800.0
2008-07-17 10:30:00,3.78,3.89,3.78,3.85,938500.0,3.78,3.89,3.78,3.85,938500.0
2008-07-17 11:00:00,3.84,3.87,3.79,3.86,629600.0,3.84,3.87,3.79,3.86,629600.0
2008-07-17 11:30:00,3.85,3.93,3.82,3.91,804400.0,3.85,3.93,3.82,3.91,804400.0
2008-07-17 12:00:00,3.91,3.91,3.87,3.89,290000.0,3.91,3.91,3.87,3.89,290000.0
2008-07-17 12:30:00,3.9,3.98,3.89,3.96,501500.0,3.9,3.98,3.89,3.96,501500.0
2008-07-17 13:00:00,3.96,4.09,3.94,4.0,842900.0,3.96,4.09,3.94,4.0,842900.0
2008-07-17 13:30:00,4.0,4.11,3.99,4.07,993300.0,4.0,4.11,3.99,4.07,993300.0
2008-07-17 14:00:00,4.07,4.1,4.04,4.09,547200.0,4.07,4.1,4.04,4.09,547200.0
2008-07-17 14:30:00,4.09,4.09,4.03,4.04,489300.0,4.09,4.09,4.03,4.04,489300.0
2008-07-17 15:00:00,4.04,4.09,4.04,4.08,470000.0,4.04,4.09,4.04,4.08,470000.0
2008-07-17 15:30:00,4.08,4.09,4.05,4.07,1127500.0,4.08,4.09,4.05,4.07,1127500.0
2008-07-18 09:30:00,4.09,4.1,3.96,4.04,1279900.0,4.09,4.1,3.96,4.04,1279900.0
2008-07-18 10:00:00,4.04,4.05,4.0,4.03,418700.0,4.04,4.05,4.0,4.03,418700.0
2008-07-18 10:30:00,4.04,4.12,3.97,4.11,597000.0,4.04,4.12,3.97,4.11,597000.0
2008-07-18 11:00:00,4.11,4.21,4.1,4.18,862700.0,4.11,4.21,4.1,4.18,862700.0
2008-07-18 11:30:00,4.18,4.19,4.14,4.18,223500.0,4.18,4.19,4.14,4.18,223500.0
2008-07-18 12:00:00,4.18,4.2,4.1,4.11,424400.0,4.18,4.2,4.1,4.11,424400.0
2008-07-18 12:30:00,4.1,4.14,4.1,4.1,141700.0,4.1,4.14,4.1,4.1,141700.0
2008-07-18 13:00:00,4.11,4.18,4.1,4.18,327600.0,4.11,4.18,4.1,4.18,327600.0
2008-07-18 13:30:00,4.18,4.24,4.17,4.23,406000.0,4.18,4.24,4.17,4.23,406000.0
2008-07-18 14:00:00,4.24,4.28,4.22,4.25,573400.0,4.24,4.28,4.22,4.25,573400.0
2008-07-18 14:30:00,4.25,4.25,4.22,4.25,308500.0,4.25,4.25,4.22,4.25,308500.0
2008-07-18 15:00:00,4.24,4.25,4.17,4.19,766800.0,4.24,4.25,4.17,4.19,766800.0
2008-07-18 15:30:00,4.2,4.25,4.18,4.22,907600.0,4.2,4.25,4.18,4.22,907600.0
2008-07-21 09:30:00,4.2,4.24,4.04,4.13,852200.0,4.2,4.24,4.04,4.13,852200.0
2008-07-21 10:00:00,4.13,4.23,4.12,4.18,605600.0,4.13,4.23,4.12,4.18,605600.0
2008-07-21 10:30:00,4.17,4.2,4.12,4.14,374400.0,4.17,4.2,4.12,4.14,374400.0
2008-07-21 11:00:00,4.14,4.17,4.1,4.12,203000.0,4.14,4.17,4.1,4.12,203000.0
2008-07-21 11:30:00,4.12,4.12,3.98,4.01,625400.0,4.12,4.12,3.98,4.01,625400.0
2008-07-21 12:00:00,4.02,4.03,3.96,3.99,371700.0,4.02,4.03,3.96,3.99,371700.0
2008-07-21 12:30:00,4.0,4.01,3.98,3.99,369500.0,4.0,4.01,3.98,3.99,369500.0
2008-07-21 13:00:00,4.0,4.04,3.91,4.04,644300.0,4.0,4.04,3.91,4.04,644300.0
2008-07-21 13:30:00,4.04,4.05,4.01,4.02,177500.0,4.04,4.05,4.01,4.02,177500.0
2008-07-21 14:00:00,4.03,4.03,3.97,3.97,402100.0,4.03,4.03,3.97,3.97,402100.0
2008-07-21 14:30:00,3.97,3.97,3.88,3.89,673600.0,3.97,3.97,3.88,3.89,673600.0
2008-07-21 15:00:00,3.89,3.92,3.88,3.9,421700.0,3.89,3.92,3.88,3.9,421700.0
2008-07-21 15:30:00,3.89,3.92,3.89,3.9,894000.0,3.89,3.92,3.89,3.9,894000.0
2008-07-22 09:30:00,4.16,4.16,4.01,4.12,1248800.0,4.16,4.16,4.01,4.12,1248800.0
2008-07-22 10:00:00,4.12,4.24,4.1,4.12,1515100.0,4.12,4.24,4.1,4.12,1515100.0
2008-07-22 10:30:00,4.12,4.22,4.12,4.22,724800.0,4.12,4.22,4.12,4.22,724800.0
2008-07-22 11:00:00,4.22,4.39,4.21,4.38,1678500.0,4.22,4.39,4.21,4.38,1678500.0
2008-07-22 11:30:00,4.39,4.72,4.38,4.66,2871200.0,4.39,4.72,4.38,4.66,2871200.0
2008-07-22 12:00:00,4.66,4.74,4.65,4.69,1169600.0,4.66,4.74,4.65,4.69,1169600.0
2008-07-22 12:30:00,4.7,4.72,4.64,4.67,1091100.0,4.7,4.72,4.64,4.67,1091100.0
2008-07-22 13:00:00,4.68,4.69,4.55,4.69,903900.0,4.68,4.69,4.55,4.69,903900.0
2008-07-22 13:30:00,4.69,4.72,4.58,4.61,1958500.0,4.69,4.72,4.58,4.61,1958500.0
2008-07-22 14:00:00,4.62,4.65,4.4,4.49,1685900.0,4.62,4.65,4.4,4.49,1685900.0
2008-07-22 14:30:00,4.49,4.57,4.44,4.55,1279100.0,4.49,4.57,4.44,4.55,1279100.0
2008-07-22 15:00:00,4.55,4.67,4.55,4.67,1030200.0,4.55,4.67,4.55,4.67,1030200.0
2008-07-22 15:30:00,4.66,4.72,4.4,4.5,2507000.0,4.66,4.72,4.4,4.5,2507000.0
2008-07-23 09:30:00,4.82,4.92,4.76,4.79,2549700.0,4.82,4.92,4.76,4.79,2549700.0
2008-07-23 10:00:00,4.78,5.24,4.78,5.15,4075000.0,4.78,5.24,4.78,5.15,4075000.0
2008-07-23 10:30:00,5.15,5.19,5.05,5.06,2536600.0,5.15,5.19,5.05,5.06,2536600.0
2008-07-23 11:00:00,5.06,5.18,4.93,5.16,2333400.0,5.06,5.18,4.93,5.16,2333400.0
2008-07-23 11:30:00,5.16,5.18,4.96,5.02,1607400.0,5.16,5.18,4.96,5.02,1607400.0
2008-07-23 12:00:00,5.03,5.04,4.71,4.92,1880100.0,5.03,5.04,4.71,4.92,1880100.0
2008-07-23 12:30:00,4.92,5.06,4.87,4.99,1478800.0,4.92,5.06,4.87,4.99,1478800.0
2008-07-23 13:00:00,4.98,5.05,4.92,5.0,674300.0,4.98,5.05,4.92,5.0,674300.0
2008-07-23 13:30:00,4.99,5.13,4.96,5.1,849200.0,4.99,5.13,4.96,5.1,849200.0
2008-07-23 14:00:00,5.09,5.17,5.03,5.15,1518700.0,5.09,5.17,5.03,5.15,1518700.0
2008-07-23 14:30:00,5.15,5.17,5.1,5.1,1338500.0,5.15,5.17,5.1,5.1,1338500.0
2008-07-23 15:00:00,5.1,5.23,5.09,5.19,1962800.0,5.1,5.23,5.09,5.19,1962800.0
2008-07-23 15:30:00,5.19,5.28,5.16,5.25,2440700.0,5.19,5.28,5.16,5.25,2440700.0
2008-07-24 09:30:00,5.05,5.23,4.95,5.15,1698000.0,5.05,5.23,4.95,5.15,1698000.0
2008-07-24 10:00:00,5.15,5.15,4.91,4.93,1590400.0,5.15,5.15,4.91,4.93,1590400.0
2008-07-24 10:30:00,4.93,5.15,4.9,5.11,1491700.0,4.93,5.15,4.9,5.11,1491700.0
2008-07-24 11:00:00,5.12,5.12,4.99,5.02,709600.0,5.12,5.12,4.99,5.02,709600.0
2008-07-24 11:30:00,5.01,5.06,4.99,5.03,479600.0,5.01,5.06,4.99,5.03,479600.0
2008-07-24 12:00:00,5.03,5.03,4.96,4.98,963300.0,5.03,5.03,4.96,4.98,963300.0
2008-07-24 12:30:00,4.98,5.0,4.94,4.99,1004900.0,4.98,5.0,4.94,4.99,1004900.0
2008-07-24 13:00:00,5.0,5.0,4.91,4.95,1387900.0,5.0,5.0,4.91,4.95,1387900.0
2008-07-24 13:30:00,4.95,4.97,4.9,4.92,1140500.0,4.95,4.97,4.9,4.92,1140500.0
2008-07-24 14:00:00,4.91,4.99,4.91,4.97,788200.0,4.91,4.99,4.91,4.97,788200.0
2008-07-24 14:30:00,4.97,4.97,4.76,4.8,1447700.0,4.97,4.97,4.76,4.8,1447700.0
2008-07-24 15:00:00,4.8,4.85,4.69,4.8,1604400.0,4.8,4.85,4.69,4.8,1604400.0
2008-07-24 15:30:00,4.8,4.87,4.77,4.85,1486700.0,4.8,4.87,4.77,4.85,1486700.0
2008-07-25 09:30:00,4.98,5.35,4.95,5.29,1751800.0,4.98,5.35,4.95,5.29,1751800.0
2008-07-25 10:00:00,5.3,5.39,5.12,5.15,1709500.0,5.3,5.39,5.12,5.15,1709500.0
2008-07-25 10:30:00,5.15,5.25,5.12,5.25,1162300.0,5.15,5.25,5.12,5.25,1162300.0
2008-07-25 11:00:00,5.25,5.25,5.12,5.16,651600.0,5.25,5.25,5.12,5.16,651600.0
2008-07-25 11:30:00,5.15,5.2,5.11,5.17,456400.0,5.15,5.2,5.11,5.17,456400.0
2008-07-25 12:00:00,5.16,5.16,5.05,5.09,679300.0,5.16,5.16,5.05,5.09,679300.0
2008-07-25 12:30:00,5.09,5.09,4.94,5.05,788200.0,5.09,5.09,4.94,5.05,788200.0
2008-07-25 13:00:00,5.04,5.1,5.0,5.05,691600.0,5.04,5.1,5.0,5.05,691600.0
2008-07-25 13:30:00,5.05,5.1,5.04,5.07,457400.0,5.05,5.1,5.04,5.07,457400.0
2008-07-25 14:00:00,5.07,5.1,5.05,5.1,448300.0,5.07,5.1,5.05,5.1,448300.0
2008-07-25 14:30:00,5.09,5.1,5.0,5.04,479500.0,5.09,5.1,5.0,5.04,479500.0
2008-07-25 15:00:00,5.04,5.04,4.99,5.01,524600.0,5.04,5.04,4.99,5.01,524600.0
2008-07-25 15:30:00,5.01,5.05,4.99,5.02,808200.0,5.01,5.05,4.99,5.02,808200.0
2008-07-28 09:30:00,4.98,5.22,4.95,5.16,1085700.0,4.98,5.22,4.95,5.16,1085700.0
2008-07-28 10:00:00,5.16,5.22,5.06,5.12,1091900.0,5.16,5.22,5.06,5.12,1091900.0
2008-07-28 10:30:00,5.13,5.17,5.01,5.04,588100.0,5.13,5.17,5.01,5.04,588100.0
2008-07-28 11:00:00,5.04,5.05,4.9,4.96,679600.0,5.04,5.05,4.9,4.96,679600.0
2008-07-28 11:30:00,4.96,5.0,4.91,4.98,406200.0,4.96,5.0,4.91,4.98,406200.0
2008-07-28 12:00:00,4.97,5.09,4.97,5.06,472800.0,4.97,5.09,4.97,5.06,472800.0
2008-07-28 12:30:00,5.06,5.12,4.97,4.97,328400.0,5.06,5.12,4.97,4.97,328400.0
2008-07-28 13:00:00,4.97,5.06,4.96,5.01,446000.0,4.97,5.06,4.96,5.01,446000.0
2008-07-28 13:30:00,5.0,5.03,4.95,4.99,380700.0,5.0,5.03,4.95,4.99,380700.0
2008-07-28 14:00:00,4.98,5.0,4.94,4.95,550600.0,4.98,5.0,4.94,4.95,550600.0
2008-07-28 14:30:00,4.93,4.99,4.87,4.87,544600.0,4.93,4.99,4.87,4.87,544600.0
2008-07-28 15:00:00,4.87,4.94,4.86,4.94,639100.0,4.87,4.94,4.86,4.94,639100.0
2008-07-28 15:30:00,4.93,4.94,4.87,4.9,956900.0,4.93,4.94,4.87,4.9,956900.0
2008-07-29 09:30:00,5.08,5.24,5.01,5.21,1244800.0,5.08,5.24,5.01,5.21,1244800.0
2008-07-29 10:00:00,5.22,5.28,5.17,5.18,1473200.0,5.22,5.28,5.17,5.18,1473200.0
2008-07-29 10:30:00,5.19,5.29,5.18,5.27,1099400.0,5.19,5.29,5.18,5.27,1099400.0
2008-07-29 11:00:00,5.27,5.29,5.19,5.22,861700.0,5.27,5.29,5.19,5.22,861700.0
2008-07-29 11:30:00,5.22,5.26,5.21,5.24,379800.0,5.22,5.26,5.21,5.24,379800.0
2008-07-29 12:00:00,5.23,5.28,5.19,5.26,471500.0,5.23,5.28,5.19,5.26,471500.0
2008-07-29 12:30:00,5.26,5.27,5.21,5.24,509000.0,5.26,5.27,5.21,5.24,509000.0
2008-07-29 13:00:00,5.24,5.26,5.21,5.25,653800.0,5.24,5.26,5.21,5.25,653800.0
2008-07-29 13:30:00,5.25,5.29,5.24,5.25,700700.0,5.25,5.29,5.24,5.25,700700.0
2008-07-29 14:00:00,5.25,5.26,5.12,5.24,833700.0,5.25,5.26,5.12,5.24,833700.0
2008-07-29 14:30:00,5.24,5.24,5.16,5.22,658000.0,5.24,5.24,5.16,5.22,658000.0
2008-07-29 15:00:00,5.23,5.3,5.22,5.27,1059900.0,5.23,5.3,5.22,5.27,1059900.0
2008-07-29 15:30:00,5.28,5.3,5.24,5.28,1815600.0,5.28,5.3,5.24,5.28,1815600.0
2008-07-30 09:30:00,5.4,5.54,5.36,5.51,1205700.0,5.4,5.54,5.36,5.51,1205700.0
2008-07-30 10:00:00,5.51,5.6,5.49,5.55,925400.0,5.51,5.6,5.49,5.55,925400.0
2008-07-30 10:30:00,5.56,5.57,5.25,5.27,2241500.0,5.56,5.57,5.25,5.27,2241500.0
2008-07-30 11:00:00,5.27,5.32,5.14,5.22,954500.0,5.27,5.32,5.14,5.22,954500.0
2008-07-30 11:30:00,5.21,5.25,5.13,5.2,683500.0,5.21,5.25,5.13,5.2,683500.0
2008-07-30 12:00:00,5.2,5.24,5.17,5.19,592000.0,5.2,5.24,5.17,5.19,592000.0
2008-07-30 12:30:00,5.2,5.2,5.07,5.11,438900.0,5.2,5.2,5.07,5.11,438900.0
2008-07-30 13:00:00,5.1,5.17,5.04,5.08,593100.0,5.1,5.17,5.04,5.08,593100.0
2008-07-30 13:30:00,5.08,5.1,5.0,5.01,829600.0,5.08,5.1,5.0,5.01,829600.0
2008-07-30 14:00:00,5.01,5.08,4.96,5.08,972900.0,5.01,5.08,4.96,5.08,972900.0
2008-07-30 14:30:00,5.07,5.15,5.05,5.14,811100.0,5.07,5.15,5.05,5.14,811100.0
2008-07-30 15:00:00,5.15,5.18,5.08,5.16,874200.0,5.15,5.18,5.08,5.16,874200.0
2008-07-30 15:30:00,5.16,5.24,5.14,5.17,858000.0,5.16,5.24,5.14,5.17,858000.0
2008-07-31 09:30:00,5.2,5.51,5.12,5.37,881800.0,5.2,5.51,5.12,5.37,881800.0
2008-07-31 10:00:00,5.37,5.49,5.36,5.48,783300.0,5.37,5.49,5.36,5.48,783300.0
2008-07-31 10:30:00,5.48,5.49,5.33,5.41,1164300.0,5.48,5.49,5.33,5.41,1164300.0
2008-07-31 11:00:00,5.41,5.41,5.31,5.34,488200.0,5.41,5.41,5.31,5.34,488200.0
2008-07-31 11:30:00,5.34,5.37,5.3,5.33,1283200.0,5.34,5.37,5.3,5.33,1283200.0
2008-07-31 12:00:00,5.33,5.34,5.22,5.29,824500.0,5.33,5.34,5.22,5.29,824500.0
2008-07-31 12:30:00,5.29,5.35,5.28,5.3,570500.0,5.29,5.35,5.28,5.3,570500.0
2008-07-31 13:00:00,5.3,5.37,5.29,5.3,706200.0,5.3,5.37,5.29,5.3,706200.0
2008-07-31 13:30:00,5.3,5.36,5.28,5.28,384200.0,5.3,5.36,5.28,5.28,384200.0
2008-07-31 14:00:00,5.28,5.39,5.27,5.33,460900.0,5.28,5.39,5.27,5.33,460900.0
2008-07-31 14:30:00,5.32,5.37,5.29,5.32,882000.0,5.32,5.37,5.29,5.32,882000.0
2008-07-31 15:00:00,5.33,5.33,5.26,5.31,459200.0,5.33,5.33,5.26,5.31,459200.0
2008-07-31 15:30:00,5.31,5.32,5.25,5.26,892000.0,5.31,5.32,5.25,5.26,892000.0
2008-08-01 09:30:00,5.42,5.45,5.21,5.26,1115900.0,5.42,5.45,5.21,5.26,1115900.0
2008-08-01 10:00:00,5.27,5.31,5.09,5.21,784800.0,5.27,5.31,5.09,5.21,784800.0
2008-08-01 10:30:00,5.22,5.36,5.22,5.34,427500.0,5.22,5.36,5.22,5.34,427500.0
2008-08-01 11:00:00,5.35,5.39,5.27,5.38,424100.0,5.35,5.39,5.27,5.38,424100.0
2008-08-01 11:30:00,5.39,5.42,5.35,5.4,308900.0,5.39,5.42,5.35,5.4,308900.0
2008-08-01 12:00:00,5.39,5.43,5.33,5.37,294900.0,5.39,5.43,5.33,5.37,294900.0
2008-08-01 12:30:00,5.37,5.39,5.33,5.36,529900.0,5.37,5.39,5.33,5.36,529900.0
2008-08-01 13:00:00,5.36,5.46,5.36,5.44,478100.0,5.36,5.46,5.36,5.44,478100.0
2008-08-01 13:30:00,5.44,5.49,5.42,5.47,576200.0,5.44,5.49,5.42,5.47,576200.0
2008-08-01 14:00:00,5.47,5.49,5.39,5.4,303500.0,5.47,5.49,5.39,5.4,303500.0
2008-08-01 14:30:00,5.4,5.42,5.39,5.4,216500.0,5.4,5.42,5.39,5.4,216500.0
2008-08-01 15:00:00,5.41,5.42,5.34,5.34,613300.0,5.41,5.42,5.34,5.34,613300.0
2008-08-01 15:30:00,5.35,5.36,5.25,5.26,1046800.0,5.35,5.36,5.25,5.26,1046800.0
2008-08-04 09:30:00,5.38,5.42,5.18,5.26,674600.0,5.38,5.42,5.18,5.26,674600.0
2008-08-04 10:00:00,5.27,5.33,5.18,5.21,467200.0,5.27,5.33,5.18,5.21,467200.0
2008-08-04 10:30:00,5.21,5.31,5.18,5.27,450000.0,5.21,5.31,5.18,5.27,450000.0
2008-08-04 11:00:00,5.27,5.38,5.25,5.34,393300.0,5.27,5.38,5.25,5.34,393300.0
2008-08-04 11:30:00,5.34,5.55,5.34,5.5,1593800.0,5.34,5.55,5.34,5.5,1593800.0
2008-08-04 12:00:00,5.5,5.57,5.46,5.5,712300.0,5.5,5.57,5.46,5.5,712300.0
2008-08-04 12:30:00,5.5,5.5,5.43,5.47,441900.0,5.5,5.5,5.43,5.47,441900.0
2008-08-04 13:00:00,5.46,5.5,5.45,5.5,476500.0,5.46,5.5,5.45,5.5,476500.0
2008-08-04 13:30:00,5.5,5.53,5.47,5.51,663300.0,5.5,5.53,5.47,5.51,663300.0
2008-08-04 14:00:00,5.51,5.52,5.44,5.5,489500.0,5.51,5.52,5.44,5.5,489500.0
2008-08-04 14:30:00,5.5,5.5,5.47,5.5,256900.0,5.5,5.5,5.47,5.5,256900.0
2008-08-04 15:00:00,5.5,5.5,5.41,5.41,638900.0,5.5,5.5,5.41,5.41,638900.0
2008-08-04 15:30:00,5.41,5.45,5.39,5.44,760200.0,5.41,5.45,5.39,5.44,760200.0
2008-08-05 09:30:00,5.51,5.68,5.4,5.53,1519900.0,5.51,5.68,5.4,5.53,1519900.0
2008-08-05 10:00:00,5.53,5.63,5.48,5.5,655100.0,5.53,5.63,5.48,5.5,655100.0
2008-08-05 10:30:00,5.5,5.54,5.49,5.54,490200.0,5.5,5.54,5.49,5.54,490200.0
2008-08-05 11:00:00,5.54,5.63,5.53,5.59,639400.0,5.54,5.63,5.53,5.59,639400.0
2008-08-05 11:30:00,5.6,5.72,5.57,5.7,1572200.0,5.6,5.72,5.57,5.7,1572200.0
2008-08-05 12:00:00,5.7,5.72,5.66,5.7,630900.0,5.7,5.72,5.66,5.7,630900.0
2008-08-05 12:30:00,5.71,5.71,5.64,5.66,363000.0,5.71,5.71,5.64,5.66,363000.0
2008-08-05 13:00:00,5.66,5.69,5.64,5.66,403000.0,5.66,5.69,5.64,5.66,403000.0
2008-08-05 13:30:00,5.66,5.66,5.62,5.65,234600.0,5.66,5.66,5.62,5.65,234600.0
2008-08-05 14:00:00,5.64,5.72,5.63,5.7,721200.0,5.64,5.72,5.63,5.7,721200.0
2008-08-05 14:30:00,5.7,5.78,5.7,5.73,1046000.0,5.7,5.78,5.7,5.73,1046000.0
2008-08-05 15:00:00,5.73,5.73,5.68,5.72,850700.0,5.73,5.73,5.68,5.72,850700.0
2008-08-05 15:30:00,5.72,5.79,5.69,5.77,1195400.0,5.72,5.79,5.69,5.77,1195400.0
2008-08-06 09:30:00,5.65,5.73,5.47,5.49,864500.0,5.65,5.73,5.47,5.49,864500.0
2008-08-06 10:00:00,5.49,5.53,5.47,5.5,523600.0,5.49,5.53,5.47,5.5,523600.0
2008-08-06 10:30:00,5.49,5.64,5.45,5.51,967600.0,5.49,5.64,5.45,5.51,967600.0
2008-08-06 11:00:00,5.5,5.74,5.46,5.71,689900.0,5.5,5.74,5.46,5.71,689900.0
2008-08-06 11:30:00,5.71,5.81,5.66,5.72,998000.0,5.71,5.81,5.66,5.72,998000.0
2008-08-06 12:00:00,5.72,5.75,5.68,5.74,365800.0,5.72,5.75,5.68,5.74,365800.0
2008-08-06 12:30:00,5.75,5.76,5.6,5.64,795200.0,5.75,5.76,5.6,5.64,795200.0
2008-08-06 13:00:00,5.64,5.65,5.6,5.64,442500.0,5.64,5.65,5.6,5.64,442500.0
2008-08-06 13:30:00,5.64,5.65,5.5,5.6,576400.0,5.64,5.65,5.5,5.6,576400.0
2008-08-06 14:00:00,5.59,5.65,5.55,5.58,503300.0,5.59,5.65,5.55,5.58,503300.0
2008-08-06 14:30:00,5.57,5.64,5.57,5.62,597400.0,5.57,5.64,5.57,5.62,597400.0
2008-08-06 15:00:00,5.62,5.64,5.59,5.6,412800.0,5.62,5.64,5.59,5.6,412800.0
2008-08-06 15:30:00,5.6,5.61,5.55,5.6,644100.0,5.6,5.61,5.55,5.6,644100.0
2008-08-07 09:30:00,5.41,5.49,5.35,5.46,543200.0,5.41,5.49,5.35,5.46,543200.0
2008-08-07 10:00:00,5.47,5.6,5.44,5.52,526900.0,5.47,5.6,5.44,5.52,526900.0
2008-08-07 10:30:00,5.52,5.54,5.43,5.53,576800.0,5.52,5.54,5.43,5.53,576800.0
2008-08-07 11:00:00,5.54,5.55,5.47,5.51,375400.0,5.54,5.55,5.47,5.51,375400.0
2008-08-07 11:30:00,5.5,5.52,5.47,5.48,328700.0,5.5,5.52,5.47,5.48,328700.0
2008-08-07 12:00:00,5.47,5.52,5.43,5.51,253000.0,5.47,5.52,5.43,5.51,253000.0
2008-08-07 12:30:00,5.51,5.7,5.51,5.61,705600.0,5.51,5.7,5.51,5.61,705600.0
2008-08-07 13:00:00,5.61,5.65,5.57,5.64,336900.0,5.61,5.65,5.57,5.64,336900.0
2008-08-07 13:30:00,5.64,5.64,5.55,5.56,315800.0,5.64,5.64,5.55,5.56,315800.0
2008-08-07 14:00:00,5.56,5.56,5.51,5.53,238700.0,5.56,5.56,5.51,5.53,238700.0
2008-08-07 14:30:00,5.53,5.54,5.49,5.49,388200.0,5.53,5.54,5.49,5.49,388200.0
2008-08-07 15:00:00,5.49,5.51,5.46,5.49,496400.0,5.49,5.51,5.46,5.49,496400.0
2008-08-07 15:30:00,5.49,5.5,5.43,5.48,521500.0,5.49,5.5,5.43,5.48,521500.0
2008-08-08 09:30:00,5.65,5.7,5.59,5.66,1066400.0,5.65,5.7,5.59,5.66,1066400.0
2008-08-08 10:00:00,5.66,5.69,5.59,5.65,698300.0,5.66,5.69,5.59,5.65,698300.0
2008-08-08 10:30:00,5.65,5.67,5.61,5.65,361700.0,5.65,5.67,5.61,5.65,361700.0
2008-08-08 11:00:00,5.65,5.69,5.63,5.65,244700.0,5.65,5.69,5.63,5.65,244700.0
2008-08-08 11:30:00,5.66,5.69,5.61,5.66,519200.0,5.66,5.69,5.61,5.66,519200.0
2008-08-08 12:00:00,5.67,5.68,5.63,5.67,432600.0,5.67,5.68,5.63,5.67,432600.0
2008-08-08 12:30:00,5.67,5.67,5.63,5.66,195800.0,5.67,5.67,5.63,5.66,195800.0
2008-08-08 13:00:00,5.66,5.66,5.63,5.65,214100.0,5.66,5.66,5.63,5.65,214100.0
2008-08-08 13:30:00,5.66,5.68,5.65,5.67,285700.0,5.66,5.68,5.65,5.67,285700.0
2008-08-08 14:00:00,5.67,5.71,5.65,5.71,654800.0,5.67,5.71,5.65,5.71,654800.0
2008-08-08 14:30:00,5.71,5.73,5.67,5.7,1075800.0,5.71,5.73,5.67,5.7,1075800.0
2008-08-08 15:00:00,5.71,5.72,5.65,5.69,888700.0,5.71,5.72,5.65,5.69,888700.0
2008-08-08 15:30:00,5.69,5.74,5.65,5.67,1100000.0,5.69,5.74,5.65,5.67,1100000.0
2008-08-11 09:30:00,5.68,5.74,5.61,5.73,532500.0,5.68,5.74,5.61,5.73,532500.0
2008-08-11 10:00:00,5.72,5.78,5.71,5.75,693200.0,5.72,5.78,5.71,5.75,693200.0
2008-08-11 10:30:00,5.75,5.78,5.68,5.78,466900.0,5.75,5.78,5.68,5.78,466900.0
2008-08-11 11:00:00,5.77,5.88,5.77,5.88,760800.0,5.77,5.88,5.77,5.88,760800.0
2008-08-11 11:30:00,5.88,6.0,5.86,5.98,1230300.0,5.88,6.0,5.86,5.98,1230300.0
2008-08-11 12:00:00,5.99,6.08,5.98,6.0,1353400.0,5.99,6.08,5.98,6.0,1353400.0
2008-08-11 12:30:00,6.0,6.06,5.95,6.05,864400.0,6.0,6.06,5.95,6.05,864400.0
2008-08-11 13:00:00,6.04,6.17,6.01,6.15,1102300.0,6.04,6.17,6.01,6.15,1102300.0
2008-08-11 13:30:00,6.15,6.18,6.02,6.14,1904500.0,6.15,6.18,6.02,6.14,1904500.0
2008-08-11 14:00:00,6.14,6.17,5.92,5.96,2470800.0,6.14,6.17,5.92,5.96,2470800.0
2008-08-11 14:30:00,5.97,5.99,5.84,5.92,1379700.0,5.97,5.99,5.84,5.92,1379700.0
2008-08-11 15:00:00,5.92,5.99,5.8,5.82,790900.0,5.92,5.99,5.8,5.82,790900.0
2008-08-11 15:30:00,5.82,5.85,5.75,5.83,995800.0,5.82,5.85,5.75,5.83,995800.0
2008-08-12 09:30:00,5.87,6.1,5.84,5.99,989800.0,5.87,6.1,5.84,5.99,989800.0
2008-08-12 10:00:00,6.0,6.03,5.89,5.9,851200.0,6.0,6.03,5.89,5.9,851200.0
2008-08-12 10:30:00,5.89,5.99,5.85,5.96,734400.0,5.89,5.99,5.85,5.96,734400.0
2008-08-12 11:00:00,5.96,6.05,5.93,6.05,675200.0,5.96,6.05,5.93,6.05,675200.0
2008-08-12 11:30:00,6.05,6.06,5.97,5.99,621000.0,6.05,6.06,5.97,5.99,621000.0
2008-08-12 12:00:00,5.99,6.01,5.97,5.99,715600.0,5.99,6.01,5.97,5.99,715600.0
2008-08-12 12:30:00,5.99,6.03,5.97,6.03,373800.0,5.99,6.03,5.97,6.03,373800.0
2008-08-12 13:00:00,6.03,6.04,5.98,6.01,547200.0,6.03,6.04,5.98,6.01,547200.0
2008-08-12 13:30:00,6.01,6.01,5.88,5.9,664800.0,6.01,6.01,5.88,5.9,664800.0
2008-08-12 14:00:00,5.91,5.98,5.89,5.94,655200.0,5.91,5.98,5.89,5.94,655200.0
2008-08-12 14:30:00,5.94,5.96,5.9,5.9,280400.0,5.94,5.96,5.9,5.9,280400.0
2008-08-12 15:00:00,5.9,5.91,5.85,5.89,587300.0,5.9,5.91,5.85,5.89,587300.0
2008-08-12 15:30:00,5.89,5.9,5.85,5.87,669700.0,5.89,5.9,5.85,5.87,669700.0
2008-08-13 09:30:00,5.84,5.85,5.69,5.74,507800.0,5.84,5.85,5.69,5.74,507800.0
2008-08-13 10:00:00,5.73,5.86,5.72,5.78,288200.0,5.73,5.86,5.72,5.78,288200.0
2008-08-13 10:30:00,5.77,5.81,5.63,5.68,641600.0,5.77,5.81,5.63,5.68,641600.0
2008-08-13 11:00:00,5.68,5.72,5.54,5.6,536000.0,5.68,5.72,5.54,5.6,536000.0
2008-08-13 11:30:00,5.6,5.6,5.47,5.51,448500.0,5.6,5.6,5.47,5.51,448500.0
2008-08-13 12:00:00,5.51,5.54,5.43,5.44,286900.0,5.51,5.54,5.43,5.44,286900.0
2008-08-13 12:30:00,5.43,5.5,5.43,5.47,278500.0,5.43,5.5,5.43,5.47,278500.0
2008-08-13 13:00:00,5.47,5.49,5.35,5.45,473300.0,5.47,5.49,5.35,5.45,473300.0
2008-08-13 13:30:00,5.44,5.51,5.42,5.49,326400.0,5.44,5.51,5.42,5.49,326400.0
2008-08-13 14:00:00,5.48,5.61,5.47,5.57,345700.0,5.48,5.61,5.47,5.57,345700.0
2008-08-13 14:30:00,5.56,5.69,5.56,5.69,346400.0,5.56,5.69,5.56,5.69,346400.0
2008-08-13 15:00:00,5.68,5.69,5.59,5.61,353600.0,5.68,5.69,5.59,5.61,353600.0
2008-08-13 15:30:00,5.61,5.62,5.54,5.58,424800.0,5.61,5.62,5.54,5.58,424800.0
2008-08-14 09:30:00,5.53,5.67,5.52,5.64,432900.0,5.53,5.67,5.52,5.64,432900.0
2008-08-14 10:00:00,5.64,5.69,5.53,5.68,293200.0,5.64,5.69,5.53,5.68,293200.0
2008-08-14 10:30:00,5.68,5.74,5.63,5.7,583500.0,5.68,5.74,5.63,5.7,583500.0
2008-08-14 11:00:00,5.69,5.84,5.69,5.8,503700.0,5.69,5.84,5.69,5.8,503700.0
2008-08-14 11:30:00,5.8,5.84,5.71,5.75,640100.0,5.8,5.84,5.71,5.75,640100.0
2008-08-14 12:00:00,5.74,5.75,5.69,5.69,365100.0,5.74,5.75,5.69,5.69,365100.0
2008-08-14 12:30:00,5.7,5.79,5.69,5.74,347700.0,5.7,5.79,5.69,5.74,347700.0
2008-08-14 13:00:00,5.73,5.79,5.68,5.68,327900.0,5.73,5.79,5.68,5.68,327900.0
2008-08-14 13:30:00,5.69,5.7,5.62,5.68,489200.0,5.69,5.7,5.62,5.68,489200.0
2008-08-14 14:00:00,5.69,5.73,5.67,5.7,265700.0,5.69,5.73,5.67,5.7,265700.0
2008-08-14 14:30:00,5.71,5.73,5.67,5.68,221800.0,5.71,5.73,5.67,5.68,221800.0
2008-08-14 15:00:00,5.69,5.75,5.69,5.7,530200.0,5.69,5.75,5.69,5.7,530200.0
2008-08-14 15:30:00,5.7,5.75,5.7,5.74,778800.0,5.7,5.75,5.7,5.74,778800.0
2008-08-15 09:30:00,5.91,5.99,5.85,5.98,611800.0,5.91,5.99,5.85,5.98,611800.0
2008-08-15 10:00:00,5.98,5.98,5.83,5.88,415600.0,5.98,5.98,5.83,5.88,415600.0
2008-08-15 10:30:00,5.88,5.97,5.88,5.97,369000.0,5.88,5.97,5.88,5.97,369000.0
2008-08-15 11:00:00,5.96,6.05,5.94,5.98,514100.0,5.96,6.05,5.94,5.98,514100.0
2008-08-15 11:30:00,5.99,6.02,5.88,5.91,422900.0,5.99,6.02,5.88,5.91,422900.0
2008-08-15 12:00:00,5.91,5.94,5.84,5.85,315500.0,5.91,5.94,5.84,5.85,315500.0
2008-08-15 12:30:00,5.85,5.96,5.85,5.92,261600.0,5.85,5.96,5.85,5.92,261600.0
2008-08-15 13:00:00,5.92,5.94,5.88,5.93,263600.0,5.92,5.94,5.88,5.93,263600.0
2008-08-15 13:30:00,5.92,5.96,5.92,5.95,242400.0,5.92,5.96,5.92,5.95,242400.0
2008-08-15 14:00:00,5.94,5.96,5.91,5.92,214700.0,5.94,5.96,5.91,5.92,214700.0
2008-08-15 14:30:00,5.93,5.95,5.91,5.92,317100.0,5.93,5.95,5.91,5.92,317100.0
2008-08-15 15:00:00,5.92,6.0,5.92,5.99,298700.0,5.92,6.0,5.92,5.99,298700.0
2008-08-15 15:30:00,5.99,6.0,5.95,5.95,472200.0,5.99,6.0,5.95,5.95,472200.0
2008-08-18 09:30:00,5.94,5.94,5.76,5.84,342200.0,5.94,5.94,5.76,5.84,342200.0
2008-08-18 10:00:00,5.84,5.87,5.78,5.84,326100.0,5.84,5.87,5.78,5.84,326100.0
2008-08-18 10:30:00,5.84,6.03,5.83,5.97,707500.0,5.84,6.03,5.83,5.97,707500.0
2008-08-18 11:00:00,5.97,6.14,5.96,6.08,771900.0,5.97,6.14,5.96,6.08,771900.0
2008-08-18 11:30:00,6.08,6.08,5.95,5.95,393500.0,6.08,6.08,5.95,5.95,393500.0
2008-08-18 12:00:00,5.95,5.98,5.9,5.97,249200.0,5.95,5.98,5.9,5.97,249200.0
2008-08-18 12:30:00,5.96,5.96,5.87,5.9,181900.0,5.96,5.96,5.87,5.9,181900.0
2008-08-18 13:00:00,5.9,5.97,5.9,5.96,218200.0,5.9,5.97,5.9,5.96,218200.0
2008-08-18 13:30:00,5.95,5.97,5.88,5.9,235300.0,5.95,5.97,5.88,5.9,235300.0
2008-08-18 14:00:00,5.89,5.92,5.87,5.9,164200.0,5.89,5.92,5.87,5.9,164200.0
2008-08-18 14:30:00,5.91,5.93,5.89,5.93,174100.0,5.91,5.93,5.89,5.93,174100.0
2008-08-18 15:00:00,5.92,5.95,5.88,5.9,239700.0,5.92,5.95,5.88,5.9,239700.0
2008-08-18 15:30:00,5.9,5.94,5.88,5.93,389100.0,5.9,5.94,5.88,5.93,389100.0
2008-08-19 09:30:00,5.9,6.02,5.86,6.0,401300.0,5.9,6.02,5.86,6.0,401300.0
2008-08-19 10:00:00,6.0,6.05,5.95,5.95,538500.0,6.0,6.05,5.95,5.95,538500.0
2008-08-19 10:30:00,5.96,5.98,5.92,5.93,259500.0,5.96,5.98,5.92,5.93,259500.0
2008-08-19 11:00:00,5.94,5.95,5.85,5.89,470600.0,5.94,5.95,5.85,5.89,470600.0
2008-08-19 11:30:00,5.89,5.89,5.72,5.74,569600.0,5.89,5.89,5.72,5.74,569600.0
2008-08-19 12:00:00,5.73,5.77,5.66,5.67,630500.0,5.73,5.77,5.66,5.67,630500.0
2008-08-19 12:30:00,5.67,5.71,5.64,5.68,570300.0,5.67,5.71,5.64,5.68,570300.0
2008-08-19 13:00:00,5.68,5.78,5.67,5.76,484300.0,5.68,5.78,5.67,5.76,484300.0
2008-08-19 13:30:00,5.77,5.8,5.73,5.74,332100.0,5.77,5.8,5.73,5.74,332100.0
2008-08-19 14:00:00,5.74,5.79,5.73,5.74,301700.0,5.74,5.79,5.73,5.74,301700.0
2008-08-19 14:30:00,5.74,5.76,5.7,5.75,490800.0,5.74,5.76,5.7,5.75,490800.0
2008-08-19 15:00:00,5.75,5.75,5.67,5.67,490100.0,5.75,5.75,5.67,5.67,490100.0
2008-08-19 15:30:00,5.67,5.68,5.63,5.65,481800.0,5.67,5.68,5.63,5.65,481800.0
2008-08-20 09:30:00,5.52,5.6,5.32,5.42,622900.0,5.52,5.6,5.32,5.42,622900.0
2008-08-20 10:00:00,5.42,5.45,5.32,5.32,362500.0,5.42,5.45,5.32,5.32,362500.0
2008-08-20 10:30:00,5.32,5.73,5.31,5.73,759900.0,5.32,5.73,5.31,5.73,759900.0
2008-08-20 11:00:00,5.73,5.76,5.64,5.7,602600.0,5.73,5.76,5.64,5.7,602600.0
2008-08-20 11:30:00,5.7,5.71,5.58,5.66,599500.0,5.7,5.71,5.58,5.66,599500.0
2008-08-20 12:00:00,5.66,5.7,5.58,5.61,359700.0,5.66,5.7,5.58,5.61,359700.0
2008-08-20 12:30:00,5.61,5.63,5.53,5.59,300800.0,5.61,5.63,5.53,5.59,300800.0
2008-08-20 13:00:00,5.59,5.65,5.57,5.64,182600.0,5.59,5.65,5.57,5.64,182600.0
2008-08-20 13:30:00,5.63,5.64,5.59,5.59,148700.0,5.63,5.64,5.59,5.59,148700.0
2008-08-20 14:00:00,5.59,5.59,5.41,5.42,382000.0,5.59,5.59,5.41,5.42,382000.0
2008-08-20 14:30:00,5.42,5.47,5.41,5.47,217500.0,5.42,5.47,5.41,5.47,217500.0
2008-08-20 15:00:00,5.47,5.49,5.4,5.42,381500.0,5.47,5.49,5.4,5.42,381500.0
2008-08-20 15:30:00,5.41,5.48,5.39,5.47,829700.0,5.41,5.48,5.39,5.47,829700.0
2008-08-21 09:30:00,5.24,5.39,5.18,5.36,684100.0,5.24,5.39,5.18,5.36,684100.0
2008-08-21 10:00:00,5.36,5.44,5.34,5.39,450300.0,5.36,5.44,5.34,5.39,450300.0
2008-08-21 10:30:00,5.39,5.4,5.22,5.28,532200.0,5.39,5.4,5.22,5.28,532200.0
2008-08-21 11:00:00,5.27,5.31,5.23,5.31,293300.0,5.27,5.31,5.23,5.31,293300.0
2008-08-21 11:30:00,5.31,5.36,5.28,5.32,282600.0,5.31,5.36,5.28,5.32,282600.0
2008-08-21 12:00:00,5.32,5.35,5.28,5.28,215800.0,5.32,5.35,5.28,5.28,215800.0
2008-08-21 12:30:00,5.28,5.32,5.26,5.29,226800.0,5.28,5.32,5.26,5.29,226800.0
2008-08-21 13:00:00,5.29,5.35,5.29,5.34,269600.0,5.29,5.35,5.29,5.34,269600.0
2008-08-21 13:30:00,5.34,5.38,5.28,5.31,314000.0,5.34,5.38,5.28,5.31,314000.0
2008-08-21 14:00:00,5.3,5.39,5.3,5.34,252700.0,5.3,5.39,5.3,5.34,252700.0
2008-08-21 14:30:00,5.34,5.38,5.32,5.34,303500.0,5.34,5.38,5.32,5.34,303500.0
2008-08-21 15:00:00,5.34,5.37,5.33,5.35,233000.0,5.34,5.37,5.33,5.35,233000.0
2008-08-21 15:30:00,5.34,5.36,5.33,5.36,343200.0,5.34,5.36,5.33,5.36,343200.0
2008-08-22 09:30:00,5.49,5.6,5.4,5.58,419500.0,5.49,5.6,5.4,5.58,419500.0
2008-08-22 10:00:00,5.58,5.6,5.51,5.53,209100.0,5.58,5.6,5.51,5.53,209100.0
2008-08-22 10:30:00,5.53,5.57,5.53,5.53,194800.0,5.53,5.57,5.53,5.53,194800.0
2008-08-22 11:00:00,5.53,5.55,5.5,5.5,119000.0,5.53,5.55,5.5,5.5,119000.0
2008-08-22 11:30:00,5.5,5.5,5.43,5.45,165800.0,5.5,5.5,5.43,5.45,165800.0
2008-08-22 12:00:00,5.45,5.46,5.39,5.44,162200.0,5.45,5.46,5.39,5.44,162200.0
2008-08-22 12:30:00,5.44,5.47,5.44,5.46,106000.0,5.44,5.47,5.44,5.46,106000.0
2008-08-22 13:00:00,5.46,5.5,5.45,5.5,201300.0,5.46,5.5,5.45,5.5,201300.0
2008-08-22 13:30:00,5.5,5.56,5.49,5.54,155400.0,5.5,5.56,5.49,5.54,155400.0
2008-08-22 14:00:00,5.54,5.64,5.53,5.61,226700.0,5.54,5.64,5.53,5.61,226700.0
2008-08-22 14:30:00,5.61,5.65,5.54,5.58,387300.0,5.61,5.65,5.54,5.58,387300.0
2008-08-22 15:00:00,5.59,5.62,5.56,5.61,180500.0,5.59,5.62,5.56,5.61,180500.0
2008-08-22 15:30:00,5.61,5.64,5.59,5.62,416800.0,5.61,5.64,5.59,5.62,416800.0
2008-08-25 09:30:00,5.56,5.65,5.47,5.49,263600.0,5.56,5.65,5.47,5.49,263600.0
2008-08-25 10:00:00,5.49,5.69,5.48,5.69,440600.0,5.49,5.69,5.48,5.69,440600.0
2008-08-25 10:30:00,5.69,5.77,5.62,5.65,401400.0,5.69,5.77,5.62,5.65,401400.0
2008-08-25 11:00:00,5.66,5.66,5.55,5.58,480600.0,5.66,5.66,5.55,5.58,480600.0
2008-08-25 11:30:00,5.59,5.6,5.46,5.49,192900.0,5.59,5.6,5.46,5.49,192900.0
2008-08-25 12:00:00,5.49,5.53,5.46,5.48,270500.0,5.49,5.53,5.46,5.48,270500.0
2008-08-25 12:30:00,5.49,5.53,5.44,5.52,278900.0,5.49,5.53,5.44,5.52,278900.0
2008-08-25 13:00:00,5.52,5.62,5.5,5.57,255200.0,5.52,5.62,5.5,5.57,255200.0
2008-08-25 13:30:00,5.56,5.59,5.54,5.55,166800.0,5.56,5.59,5.54,5.55,166800.0
2008-08-25 14:00:00,5.56,5.57,5.51,5.52,221800.0,5.56,5.57,5.51,5.52,221800.0
2008-08-25 14:30:00,5.53,5.56,5.51,5.53,143200.0,5.53,5.56,5.51,5.53,143200.0
2008-08-25 15:00:00,5.53,5.55,5.49,5.49,274800.0,5.53,5.55,5.49,5.49,274800.0
2008-08-25 15:30:00,5.49,5.51,5.47,5.5,367600.0,5.49,5.51,5.47,5.5,367600.0
2008-08-26 09:30:00,5.5,5.52,5.4,5.47,278300.0,5.5,5.52,5.4,5.47,278300.0
2008-08-26 10:00:00,5.47,5.53,5.41,5.45,450000.0,5.47,5.53,5.41,5.45,450000.0
2008-08-26 10:30:00,5.45,5.53,5.45,5.48,200400.0,5.45,5.53,5.45,5.48,200400.0
2008-08-26 11:00:00,5.48,5.54,5.48,5.52,335500.0,5.48,5.54,5.48,5.52,335500.0
2008-08-26 11:30:00,5.52,5.53,5.46,5.46,133300.0,5.52,5.53,5.46,5.46,133300.0
2008-08-26 12:00:00,5.47,5.49,5.43,5.44,94900.0,5.47,5.49,5.43,5.44,94900.0
2008-08-26 12:30:00,5.44,5.48,5.43,5.47,139600.0,5.44,5.48,5.43,5.47,139600.0
2008-08-26 13:00:00,5.46,5.47,5.43,5.44,175100.0,5.46,5.47,5.43,5.44,175100.0
2008-08-26 13:30:00,5.44,5.44,5.37,5.39,162300.0,5.44,5.44,5.37,5.39,162300.0
2008-08-26 14:00:00,5.39,5.4,5.31,5.32,275700.0,5.39,5.4,5.31,5.32,275700.0
2008-08-26 14:30:00,5.32,5.34,5.31,5.33,238600.0,5.32,5.34,5.31,5.33,238600.0
2008-08-26 15:00:00,5.33,5.37,5.31,5.34,265900.0,5.33,5.37,5.31,5.34,265900.0
2008-08-26 15:30:00,5.35,5.39,5.35,5.38,277700.0,5.35,5.39,5.35,5.38,277700.0
2008-08-27 09:30:00,5.31,5.36,5.18,5.19,953100.0,5.31,5.36,5.18,5.19,953100.0
2008-08-27 10:00:00,5.19,5.29,5.19,5.25,423100.0,5.19,5.29,5.19,5.25,423100.0
2008-08-27 10:30:00,5.25,5.32,5.21,5.25,590500.0,5.25,5.32,5.21,5.25,590500.0
2008-08-27 11:00:00,5.26,5.3,5.21,5.28,274300.0,5.26,5.3,5.21,5.28,274300.0
2008-08-27 11:30:00,5.28,5.29,5.23,5.29,179600.0,5.28,5.29,5.23,5.29,179600.0
2008-08-27 12:00:00,5.28,5.38,5.28,5.38,305700.0,5.28,5.38,5.28,5.38,305700.0
2008-08-27 12:30:00,5.38,5.5,5.35,5.48,593800.0,5.38,5.5,5.35,5.48,593800.0
2008-08-27 13:00:00,5.48,5.49,5.43,5.45,256700.0,5.48,5.49,5.43,5.45,256700.0
2008-08-27 13:30:00,5.45,5.5,5.42,5.46,394400.0,5.45,5.5,5.42,5.46,394400.0
2008-08-27 14:00:00,5.46,5.46,5.42,5.43,177200.0,5.46,5.46,5.42,5.43,177200.0
2008-08-27 14:30:00,5.42,5.45,5.39,5.39,335700.0,5.42,5.45,5.39,5.39,335700.0
2008-08-27 15:00:00,5.39,5.43,5.36,5.36,433300.0,5.39,5.43,5.36,5.36,433300.0
2008-08-27 15:30:00,5.37,5.41,5.35,5.39,654600.0,5.37,5.41,5.35,5.39,654600.0
2008-08-28 09:30:00,5.46,5.65,5.31,5.61,507500.0,5.46,5.65,5.31,5.61,507500.0
2008-08-28 10:00:00,5.62,5.66,5.58,5.64,321500.0,5.62,5.66,5.58,5.64,321500.0
2008-08-28 10:30:00,5.63,5.78,5.62,5.74,409600.0,5.63,5.78,5.62,5.74,409600.0
2008-08-28 11:00:00,5.73,5.84,5.72,5.8,389000.0,5.73,5.84,5.72,5.8,389000.0
2008-08-28 11:30:00,5.8,5.93,5.79,5.9,393600.0,5.8,5.93,5.79,5.9,393600.0
2008-08-28 12:00:00,5.9,5.9,5.81,5.87,328600.0,5.9,5.9,5.81,5.87,328600.0
2008-08-28 12:30:00,5.87,5.91,5.82,5.91,325100.0,5.87,5.91,5.82,5.91,325100.0
2008-08-28 13:00:00,5.9,5.94,5.84,5.93,592700.0,5.9,5.94,5.84,5.93,592700.0
2008-08-28 13:30:00,5.94,6.0,5.93,5.99,556300.0,5.94,6.0,5.93,5.99,556300.0
2008-08-28 14:00:00,5.99,6.04,5.95,6.04,666300.0,5.99,6.04,5.95,6.04,666300.0
2008-08-28 14:30:00,6.04,6.1,6.04,6.06,595900.0,6.04,6.1,6.04,6.06,595900.0
2008-08-28 15:00:00,6.06,6.08,6.0,6.03,518300.0,6.06,6.08,6.0,6.03,518300.0
2008-08-28 15:30:00,6.02,6.07,6.01,6.04,733800.0,6.02,6.07,6.01,6.04,733800.0
2008-08-29 09:30:00,5.87,6.13,5.84,6.02,650300.0,5.87,6.13,5.84,6.02,650300.0
2008-08-29 10:00:00,6.01,6.05,5.93,5.94,242600.0,6.01,6.05,5.93,5.94,242600.0
2008-08-29 10:30:00,5.94,5.98,5.89,5.91,172800.0,5.94,5.98,5.89,5.91,172800.0
2008-08-29 11:00:00,5.9,6.0,5.9,5.98,191800.0,5.9,6.0,5.9,5.98,191800.0
2008-08-29 11:30:00,5.97,5.98,5.92,5.96,129100.0,5.97,5.98,5.92,5.96,129100.0
2008-08-29 12:00:00,5.96,5.99,5.95,5.98,192800.0,5.96,5.99,5.95,5.98,192800.0
2008-08-29 12:30:00,5.97,6.05,5.97,6.01,367100.0,5.97,6.05,5.97,6.01,367100.0
2008-08-29 13:00:00,6.01,6.1,6.01,6.1,272600.0,6.01,6.1,6.01,6.1,272600.0
2008-08-29 13:30:00,6.09,6.1,6.02,6.05,402200.0,6.09,6.1,6.02,6.05,402200.0
2008-08-29 14:00:00,6.06,6.08,6.03,6.08,205300.0,6.06,6.08,6.03,6.08,205300.0
2008-08-29 14:30:00,6.08,6.13,6.07,6.13,220400.0,6.08,6.13,6.07,6.13,220400.0
2008-08-29 15:00:00,6.13,6.13,6.06,6.08,215800.0,6.13,6.13,6.06,6.08,215800.0
2008-08-29 15:30:00,6.08,6.11,6.04,6.09,537300.0,6.08,6.11,6.04,6.09,537300.0
2008-09-02 09:30:00,6.46,6.75,6.45,6.59,2228400.0,6.46,6.75,6.45,6.59,2228400.0
2008-09-02 10:00:00,6.6,6.63,6.43,6.44,1366000.0,6.6,6.63,6.43,6.44,1366000.0
2008-09-02 10:30:00,6.45,6.5,6.32,6.5,1357300.0,6.45,6.5,6.32,6.5,1357300.0
2008-09-02 11:00:00,6.5,6.54,6.45,6.5,592900.0,6.5,6.54,6.45,6.5,592900.0
2008-09-02 11:30:00,6.5,6.56,6.5,6.54,331600.0,6.5,6.56,6.5,6.54,331600.0
2008-09-02 12:00:00,6.53,6.56,6.52,6.53,322000.0,6.53,6.56,6.52,6.53,322000.0
2008-09-02 12:30:00,6.52,6.55,6.48,6.52,333600.0,6.52,6.55,6.48,6.52,333600.0
2008-09-02 13:00:00,6.52,6.53,6.49,6.5,221600.0,6.52,6.53,6.49,6.5,221600.0
2008-09-02 13:30:00,6.5,6.5,6.36,6.39,496100.0,6.5,6.5,6.36,6.39,496100.0
2008-09-02 14:00:00,6.39,6.4,6.3,6.31,561700.0,6.39,6.4,6.3,6.31,561700.0
2008-09-02 14:30:00,6.3,6.32,6.19,6.2,415600.0,6.3,6.32,6.19,6.2,415600.0
2008-09-02 15:00:00,6.2,6.27,6.18,6.27,430600.0,6.2,6.27,6.18,6.27,430600.0
2008-09-02 15:30:00,6.27,6.32,6.25,6.32,784500.0,6.27,6.32,6.25,6.32,784500.0
2008-09-03 09:30:00,6.47,6.58,6.33,6.46,888900.0,6.47,6.58,6.33,6.46,888900.0
2008-09-03 10:00:00,6.46,6.57,6.39,6.51,543000.0,6.46,6.57,6.39,6.51,543000.0
2008-09-03 10:30:00,6.52,6.65,6.52,6.55,531300.0,6.52,6.65,6.52,6.55,531300.0
2008-09-03 11:00:00,6.55,6.62,6.51,6.54,361500.0,6.55,6.62,6.51,6.54,361500.0
2008-09-03 11:30:00,6.54,6.57,6.38,6.4,382800.0,6.54,6.57,6.38,6.4,382800.0
2008-09-03 12:00:00,6.41,6.41,6.31,6.37,441800.0,6.41,6.41,6.31,6.37,441800.0
2008-09-03 12:30:00,6.37,6.43,6.32,6.33,299400.0,6.37,6.43,6.32,6.33,299400.0
2008-09-03 13:00:00,6.34,6.37,6.32,6.35,390100.0,6.34,6.37,6.32,6.35,390100.0
2008-09-03 13:30:00,6.36,6.36,6.27,6.29,336500.0,6.36,6.36,6.27,6.29,336500.0
2008-09-03 14:00:00,6.29,6.3,6.23,6.23,446300.0,6.29,6.3,6.23,6.23,446300.0
2008-09-03 14:30:00,6.24,6.26,6.21,6.25,315700.0,6.24,6.26,6.21,6.25,315700.0
2008-09-03 15:00:00,6.26,6.27,6.2,6.22,686500.0,6.26,6.27,6.2,6.22,686500.0
2008-09-03 15:30:00,6.22,6.27,6.21,6.23,817900.0,6.22,6.27,6.21,6.23,817900.0
2008-09-04 09:30:00,6.2,6.28,6.16,6.22,608400.0,6.2,6.28,6.16,6.22,608400.0
2008-09-04 10:00:00,6.21,6.38,6.2,6.28,503100.0,6.21,6.38,6.2,6.28,503100.0
2008-09-04 10:30:00,6.28,6.36,6.21,6.31,388400.0,6.28,6.36,6.21,6.31,388400.0
2008-09-04 11:00:00,6.3,6.4,6.23,6.35,445000.0,6.3,6.4,6.23,6.35,445000.0
2008-09-04 11:30:00,6.36,6.36,6.28,6.28,169300.0,6.36,6.36,6.28,6.28,169300.0
2008-09-04 12:00:00,6.28,6.3,6.24,6.29,251100.0,6.28,6.3,6.24,6.29,251100.0
2008-09-04 12:30:00,6.29,6.33,6.19,6.22,320300.0,6.29,6.33,6.19,6.22,320300.0
2008-09-04 13:00:00,6.23,6.24,6.13,6.13,170800.0,6.23,6.24,6.13,6.13,170800.0
2008-09-04 13:30:00,6.13,6.16,6.11,6.15,312500.0,6.13,6.16,6.11,6.15,312500.0
2008-09-04 14:00:00,6.14,6.18,6.12,6.15,260500.0,6.14,6.18,6.12,6.15,260500.0
2008-09-04 14:30:00,6.14,6.18,6.13,6.14,283400.0,6.14,6.18,6.13,6.14,283400.0
2008-09-04 15:00:00,6.15,6.2,6.14,6.16,261800.0,6.15,6.2,6.14,6.16,261800.0
2008-09-04 15:30:00,6.16,6.2,6.13,6.16,595700.0,6.16,6.2,6.13,6.16,595700.0
2008-09-05 09:30:00,6.09,6.24,6.05,6.16,501700.0,6.09,6.24,6.05,6.16,501700.0
2008-09-05 10:00:00,6.16,6.23,6.07,6.17,903200.0,6.16,6.23,6.07,6.17,903200.0
2008-09-05 10:30:00,6.17,6.24,6.07,6.12,1120200.0,6.17,6.24,6.07,6.12,1120200.0
2008-09-05 11:00:00,6.11,6.15,6.08,6.12,477100.0,6.11,6.15,6.08,6.12,477100.0
2008-09-05 11:30:00,6.12,6.15,6.09,6.12,326700.0,6.12,6.15,6.09,6.12,326700.0
2008-09-05 12:00:00,6.11,6.14,6.06,6.13,405500.0,6.11,6.14,6.06,6.13,405500.0
2008-09-05 12:30:00,6.14,6.19,6.1,6.15,386200.0,6.14,6.19,6.1,6.15,386200.0
2008-09-05 13:00:00,6.14,6.2,6.11,6.18,431800.0,6.14,6.2,6.11,6.18,431800.0
2008-09-05 13:30:00,6.18,6.21,6.12,6.14,431100.0,6.18,6.21,6.12,6.14,431100.0
2008-09-05 14:00:00,6.14,6.14,6.07,6.09,665600.0,6.14,6.14,6.07,6.09,665600.0
2008-09-05 14:30:00,6.09,6.11,6.08,6.08,414700.0,6.09,6.11,6.08,6.08,414700.0
2008-09-05 15:00:00,6.09,6.09,6.04,6.05,712500.0,6.09,6.09,6.04,6.05,712500.0
2008-09-05 15:30:00,6.04,6.06,6.02,6.03,895700.0,6.04,6.06,6.02,6.03,895700.0
2008-09-08 09:30:00,6.06,6.23,6.06,6.1,999700.0,6.06,6.23,6.06,6.1,999700.0
2008-09-08 10:00:00,6.11,6.17,6.05,6.05,452400.0,6.11,6.17,6.05,6.05,452400.0
2008-09-08 10:30:00,6.06,6.09,5.47,5.47,706800.0,6.06,6.09,5.47,5.47,706800.0
2008-09-08 11:00:00,5.47,5.98,5.25,5.88,1633500.0,5.47,5.98,5.25,5.88,1633500.0
2008-09-08 11:30:00,5.88,6.03,5.88,5.99,575400.0,5.88,6.03,5.88,5.99,575400.0
2008-09-08 12:00:00,6.0,6.05,5.78,6.04,351100.0,6.0,6.05,5.78,6.04,351100.0
2008-09-08 12:30:00,6.04,6.19,6.03,6.16,506000.0,6.04,6.19,6.03,6.16,506000.0
2008-09-08 13:00:00,6.15,6.18,6.05,6.1,441800.0,6.15,6.18,6.05,6.1,441800.0
2008-09-08 13:30:00,6.11,6.14,6.01,6.01,228300.0,6.11,6.14,6.01,6.01,228300.0
2008-09-08 14:00:00,6.01,6.1,6.01,6.06,352300.0,6.01,6.1,6.01,6.06,352300.0
2008-09-08 14:30:00,6.07,6.08,6.02,6.04,303000.0,6.07,6.08,6.02,6.04,303000.0
2008-09-08 15:00:00,6.03,6.14,6.0,6.12,366500.0,6.03,6.14,6.0,6.12,366500.0
2008-09-08 15:30:00,6.12,6.17,6.1,6.14,703700.0,6.12,6.17,6.1,6.14,703700.0
2008-09-09 09:30:00,6.25,6.34,6.18,6.27,786800.0,6.25,6.34,6.18,6.27,786800.0
2008-09-09 10:00:00,6.26,6.28,6.13,6.21,924400.0,6.26,6.28,6.13,6.21,924400.0
2008-09-09 10:30:00,6.2,6.25,6.14,6.22,716900.0,6.2,6.25,6.14,6.22,716900.0
2008-09-09 11:00:00,6.2,6.25,6.16,6.23,672800.0,6.2,6.25,6.16,6.23,672800.0
2008-09-09 11:30:00,6.23,6.24,6.19,6.19,435300.0,6.23,6.24,6.19,6.19,435300.0
2008-09-09 12:00:00,6.19,6.22,6.1,6.11,657600.0,6.19,6.22,6.1,6.11,657600.0
2008-09-09 12:30:00,6.1,6.14,6.05,6.08,400300.0,6.1,6.14,6.05,6.08,400300.0
2008-09-09 13:00:00,6.09,6.15,6.03,6.04,655400.0,6.09,6.15,6.03,6.04,655400.0
2008-09-09 13:30:00,6.04,6.08,6.0,6.01,474900.0,6.04,6.08,6.0,6.01,474900.0
2008-09-09 14:00:00,6.01,6.04,5.95,5.98,583900.0,6.01,6.04,5.95,5.98,583900.0
2008-09-09 14:30:00,5.98,6.0,5.94,5.96,509400.0,5.98,6.0,5.94,5.96,509400.0
2008-09-09 15:00:00,5.97,5.98,5.9,5.97,477600.0,5.97,5.98,5.9,5.97,477600.0
2008-09-09 15:30:00,5.97,6.0,5.93,5.99,735100.0,5.97,6.0,5.93,5.99,735100.0
2008-09-10 09:30:00,6.03,6.12,5.81,5.83,541700.0,6.03,6.12,5.81,5.83,541700.0
2008-09-10 10:00:00,5.84,5.89,5.7,5.72,650200.0,5.84,5.89,5.7,5.72,650200.0
2008-09-10 10:30:00,5.72,5.8,5.6,5.63,599300.0,5.72,5.8,5.6,5.63,599300.0
2008-09-10 11:00:00,5.63,5.68,5.58,5.65,376000.0,5.63,5.68,5.58,5.65,376000.0
2008-09-10 11:30:00,5.65,5.75,5.62,5.67,490200.0,5.65,5.75,5.62,5.67,490200.0
2008-09-10 12:00:00,5.67,5.73,5.65,5.7,230600.0,5.67,5.73,5.65,5.7,230600.0
2008-09-10 12:30:00,5.7,5.77,5.7,5.72,195500.0,5.7,5.77,5.7,5.72,195500.0
2008-09-10 13:00:00,5.71,5.74,5.7,5.7,106500.0,5.71,5.74,5.7,5.7,106500.0
2008-09-10 13:30:00,5.7,5.77,5.66,5.66,313200.0,5.7,5.77,5.66,5.66,313200.0
2008-09-10 14:00:00,5.66,5.8,5.66,5.76,302800.0,5.66,5.8,5.66,5.76,302800.0
2008-09-10 14:30:00,5.76,5.77,5.71,5.75,160300.0,5.76,5.77,5.71,5.75,160300.0
2008-09-10 15:00:00,5.75,5.88,5.74,5.84,376000.0,5.75,5.88,5.74,5.84,376000.0
2008-09-10 15:30:00,5.84,5.87,5.74,5.77,671200.0,5.84,5.87,5.74,5.77,671200.0
2008-09-11 09:30:00,5.62,5.87,5.55,5.81,452000.0,5.62,5.87,5.55,5.81,452000.0
2008-09-11 10:00:00,5.8,6.02,5.8,5.95,622700.0,5.8,6.02,5.8,5.95,622700.0
2008-09-11 10:30:00,5.95,6.09,5.95,6.06,537900.0,5.95,6.09,5.95,6.06,537900.0
2008-09-11 11:00:00,6.05,6.09,5.91,5.95,420100.0,6.05,6.09,5.91,5.95,420100.0
2008-09-11 11:30:00,5.95,6.04,5.95,6.02,359800.0,5.95,6.04,5.95,6.02,359800.0
2008-09-11 12:00:00,6.03,6.07,5.96,5.98,293400.0,6.03,6.07,5.96,5.98,293400.0
2008-09-11 12:30:00,5.97,6.05,5.95,6.02,348300.0,5.97,6.05,5.95,6.02,348300.0
2008-09-11 13:00:00,6.02,6.04,5.94,6.0,216200.0,6.02,6.04,5.94,6.0,216200.0
2008-09-11 13:30:00,6.0,6.03,5.98,6.01,286400.0,6.0,6.03,5.98,6.01,286400.0
2008-09-11 14:00:00,6.01,6.07,6.0,6.04,655700.0,6.01,6.07,6.0,6.04,655700.0
2008-09-11 14:30:00,6.03,6.07,6.01,6.01,447400.0,6.03,6.07,6.01,6.01,447400.0
2008-09-11 15:00:00,6.01,6.07,6.0,6.0,623400.0,6.01,6.07,6.0,6.0,623400.0
2008-09-11 15:30:00,6.0,6.08,5.97,6.06,1426600.0,6.0,6.08,5.97,6.06,1426600.0
2008-09-12 09:30:00,5.91,6.09,5.83,5.98,890100.0,5.91,6.09,5.83,5.98,890100.0
2008-09-12 10:00:00,5.98,6.03,5.95,5.96,425700.0,5.98,6.03,5.95,5.96,425700.0
2008-09-12 10:30:00,5.96,6.03,5.96,5.98,475000.0,5.96,6.03,5.96,5.98,475000.0
2008-09-12 11:00:00,5.99,6.07,5.99,6.0,363900.0,5.99,6.07,5.99,6.0,363900.0
2008-09-12 11:30:00,5.99,6.04,5.97,6.0,215000.0,5.99,6.04,5.97,6.0,215000.0
2008-09-12 12:00:00,6.0,6.05,5.98,5.98,316700.0,6.0,6.05,5.98,5.98,316700.0
2008-09-12 12:30:00,5.99,6.01,5.95,5.96,299600.0,5.99,6.01,5.95,5.96,299600.0
2008-09-12 13:00:00,5.95,6.02,5.93,6.0,379400.0,5.95,6.02,5.93,6.0,379400.0
2008-09-12 13:30:00,6.0,6.05,5.96,6.0,488700.0,6.0,6.05,5.96,6.0,488700.0
2008-09-12 14:00:00,6.0,6.05,5.97,6.0,400300.0,6.0,6.05,5.97,6.0,400300.0
2008-09-12 14:30:00,6.0,6.04,5.97,5.98,651300.0,6.0,6.04,5.97,5.98,651300.0
2008-09-12 15:00:00,5.98,6.0,5.95,5.99,359100.0,5.98,6.0,5.95,5.99,359100.0
2008-09-12 15:30:00,5.99,6.05,5.98,6.0,1123600.0,5.99,6.05,5.98,6.0,1123600.0
2008-09-15 09:30:00,5.85,6.14,5.85,6.04,920200.0,5.85,6.14,5.85,6.04,920200.0
2008-09-15 10:00:00,6.04,6.15,6.03,6.14,857300.0,6.04,6.15,6.03,6.14,857300.0
2008-09-15 10:30:00,6.14,6.16,6.07,6.13,1219500.0,6.14,6.16,6.07,6.13,1219500.0
2008-09-15 11:00:00,6.13,6.17,6.03,6.12,750000.0,6.13,6.17,6.03,6.12,750000.0
2008-09-15 11:30:00,6.12,6.15,6.03,6.09,911500.0,6.12,6.15,6.03,6.09,911500.0
2008-09-15 12:00:00,6.09,6.2,6.07,6.18,1006200.0,6.09,6.2,6.07,6.18,1006200.0
2008-09-15 12:30:00,6.17,6.18,6.04,6.05,493600.0,6.17,6.18,6.04,6.05,493600.0
2008-09-15 13:00:00,6.05,6.1,6.0,6.01,410400.0,6.05,6.1,6.0,6.01,410400.0
2008-09-15 13:30:00,6.0,6.03,5.91,5.97,515700.0,6.0,6.03,5.91,5.97,515700.0
2008-09-15 14:00:00,5.96,6.0,5.91,5.97,316200.0,5.96,6.0,5.91,5.97,316200.0
2008-09-15 14:30:00,5.97,6.0,5.91,5.93,275700.0,5.97,6.0,5.91,5.93,275700.0
2008-09-15 15:00:00,5.93,5.93,5.77,5.8,479300.0,5.93,5.93,5.77,5.8,479300.0
2008-09-15 15:30:00,5.79,5.91,5.79,5.88,1530700.0,5.79,5.91,5.79,5.88,1530700.0
2008-09-16 09:30:00,6.08,6.14,5.99,6.08,1365000.0,6.08,6.14,5.99,6.08,1365000.0
2008-09-16 10:00:00,6.08,6.18,6.08,6.15,1258500.0,6.08,6.18,6.08,6.15,1258500.0
2008-09-16 10:30:00,6.15,6.32,6.15,6.31,1444600.0,6.15,6.32,6.15,6.31,1444600.0
2008-09-16 11:00:00,6.31,6.37,6.2,6.2,1458300.0,6.31,6.37,6.2,6.2,1458300.0
2008-09-16 11:30:00,6.2,6.28,6.14,6.2,665200.0,6.2,6.28,6.14,6.2,665200.0
2008-09-16 12:00:00,6.2,6.27,6.18,6.23,435600.0,6.2,6.27,6.18,6.23,435600.0
2008-09-16 12:30:00,6.23,6.31,6.19,6.3,664800.0,6.23,6.31,6.19,6.3,664800.0
2008-09-16 13:00:00,6.3,6.44,6.29,6.38,1167400.0,6.3,6.44,6.29,6.38,1167400.0
2008-09-16 13:30:00,6.38,6.38,6.29,6.33,305900.0,6.38,6.38,6.29,6.33,305900.0
2008-09-16 14:00:00,6.32,6.36,6.21,6.23,857100.0,6.32,6.36,6.21,6.23,857100.0
2008-09-16 14:30:00,6.23,6.38,6.2,6.33,887100.0,6.23,6.38,6.2,6.33,887100.0
2008-09-16 15:00:00,6.33,6.34,6.21,6.21,1032600.0,6.33,6.34,6.21,6.21,1032600.0
2008-09-16 15:30:00,6.21,6.22,6.16,6.21,1378600.0,6.21,6.22,6.16,6.21,1378600.0
2008-09-17 09:30:00,5.95,6.03,5.87,6.01,1066900.0,5.95,6.03,5.87,6.01,1066900.0
2008-09-17 10:00:00,6.01,6.02,5.87,5.95,2105800.0,6.01,6.02,5.87,5.95,2105800.0
2008-09-17 10:30:00,5.95,5.98,5.81,5.86,1644600.0,5.95,5.98,5.81,5.86,1644600.0
2008-09-17 11:00:00,5.85,5.86,5.67,5.72,1287100.0,5.85,5.86,5.67,5.72,1287100.0
2008-09-17 11:30:00,5.72,5.88,5.71,5.84,1183500.0,5.72,5.88,5.71,5.84,1183500.0
2008-09-17 12:00:00,5.83,5.84,5.73,5.74,989200.0,5.83,5.84,5.73,5.74,989200.0
2008-09-17 12:30:00,5.74,5.85,5.74,5.84,1094800.0,5.74,5.85,5.74,5.84,1094800.0
2008-09-17 13:00:00,5.83,5.85,5.78,5.79,1066200.0,5.83,5.85,5.78,5.79,1066200.0
2008-09-17 13:30:00,5.78,5.79,5.7,5.7,1341100.0,5.78,5.79,5.7,5.7,1341100.0
2008-09-17 14:00:00,5.7,5.7,5.64,5.69,1418800.0,5.7,5.7,5.64,5.69,1418800.0
2008-09-17 14:30:00,5.69,5.84,5.68,5.77,1213300.0,5.69,5.84,5.68,5.77,1213300.0
2008-09-17 15:00:00,5.77,5.86,5.77,5.84,1791300.0,5.77,5.86,5.77,5.84,1791300.0
2008-09-17 15:30:00,5.85,5.9,5.78,5.82,3118200.0,5.85,5.9,5.78,5.82,3118200.0
2008-09-18 09:30:00,5.86,5.91,5.66,5.75,613700.0,5.86,5.91,5.66,5.75,613700.0
2008-09-18 10:00:00,5.75,6.06,5.73,6.01,563400.0,5.75,6.06,5.73,6.01,563400.0
2008-09-18 10:30:00,6.0,6.02,5.87,5.92,602500.0,6.0,6.02,5.87,5.92,602500.0
2008-09-18 11:00:00,5.91,5.93,5.83,5.89,323100.0,5.91,5.93,5.83,5.89,323100.0
2008-09-18 11:30:00,5.89,5.94,5.78,5.87,379800.0,5.89,5.94,5.78,5.87,379800.0
2008-09-18 12:00:00,5.87,5.87,5.61,5.63,427100.0,5.87,5.87,5.61,5.63,427100.0
2008-09-18 12:30:00,5.63,5.65,5.32,5.33,878100.0,5.63,5.65,5.32,5.33,878100.0
2008-09-18 13:00:00,5.34,5.39,5.06,5.22,1428200.0,5.34,5.39,5.06,5.22,1428200.0
2008-09-18 13:30:00,5.22,5.33,5.2,5.22,700700.0,5.22,5.33,5.2,5.22,700700.0
2008-09-18 14:00:00,5.22,5.25,5.15,5.18,944400.0,5.22,5.25,5.15,5.18,944400.0
2008-09-18 14:30:00,5.18,5.2,5.0,5.0,1267800.0,5.18,5.2,5.0,5.0,1267800.0
2008-09-18 15:00:00,5.0,5.27,5.0,5.22,1839800.0,5.0,5.27,5.0,5.22,1839800.0
2008-09-18 15:30:00,5.22,5.52,5.22,5.44,2486000.0,5.22,5.52,5.22,5.44,2486000.0
2008-09-19 09:30:00,5.77,5.9,5.6,5.6,2478700.0,5.77,5.9,5.6,5.6,2478700.0
2008-09-19 10:00:00,5.6,5.64,5.54,5.6,704700.0,5.6,5.64,5.54,5.6,704700.0
2008-09-19 10:30:00,5.59,5.62,5.57,5.6,354900.0,5.59,5.62,5.57,5.6,354900.0
2008-09-19 11:00:00,5.6,5.67,5.6,5.67,530100.0,5.6,5.67,5.6,5.67,530100.0
2008-09-19 11:30:00,5.67,5.78,5.66,5.78,390100.0,5.67,5.78,5.66,5.78,390100.0
2008-09-19 12:00:00,5.78,5.86,5.75,5.84,361900.0,5.78,5.86,5.75,5.84,361900.0
2008-09-19 12:30:00,5.84,5.87,5.79,5.84,291800.0,5.84,5.87,5.79,5.84,291800.0
2008-09-19 13:00:00,5.84,5.84,5.77,5.78,291200.0,5.84,5.84,5.77,5.78,291200.0
2008-09-19 13:30:00,5.78,5.79,5.77,5.77,158800.0,5.78,5.79,5.77,5.77,158800.0
2008-09-19 14:00:00,5.78,5.78,5.76,5.78,237800.0,5.78,5.78,5.76,5.78,237800.0
2008-09-19 14:30:00,5.77,5.79,5.73,5.77,641400.0,5.77,5.79,5.73,5.77,641400.0
2008-09-19 15:00:00,5.78,5.78,5.73,5.76,448700.0,5.78,5.78,5.73,5.76,448700.0
2008-09-19 15:30:00,5.76,5.78,5.69,5.78,818400.0,5.76,5.78,5.69,5.78,818400.0
2008-09-22 09:30:00,5.74,5.75,5.6,5.72,224800.0,5.74,5.75,5.6,5.72,224800.0
2008-09-22 10:00:00,5.72,5.72,5.52,5.53,285700.0,5.72,5.72,5.52,5.53,285700.0
2008-09-22 10:30:00,5.54,5.55,5.5,5.54,225800.0,5.54,5.55,5.5,5.54,225800.0
2008-09-22 11:00:00,5.53,5.56,5.5,5.53,205900.0,5.53,5.56,5.5,5.53,205900.0
2008-09-22 11:30:00,5.54,5.55,5.37,5.38,297600.0,5.54,5.55,5.37,5.38,297600.0
2008-09-22 12:00:00,5.38,5.47,5.38,5.4,215700.0,5.38,5.47,5.38,5.4,215700.0
2008-09-22 12:30:00,5.39,5.43,5.37,5.39,143600.0,5.39,5.43,5.37,5.39,143600.0
2008-09-22 13:00:00,5.39,5.41,5.3,5.31,491200.0,5.39,5.41,5.3,5.31,491200.0
2008-09-22 13:30:00,5.3,5.39,5.3,5.37,565900.0,5.3,5.39,5.3,5.37,565900.0
2008-09-22 14:00:00,5.37,5.37,5.26,5.31,447100.0,5.37,5.37,5.26,5.31,447100.0
2008-09-22 14:30:00,5.31,5.35,5.28,5.29,361900.0,5.31,5.35,5.28,5.29,361900.0
2008-09-22 15:00:00,5.29,5.34,5.26,5.26,504800.0,5.29,5.34,5.26,5.26,504800.0
2008-09-22 15:30:00,5.26,5.31,5.26,5.28,804500.0,5.26,5.31,5.26,5.28,804500.0
2008-09-23 09:30:00,5.46,5.49,5.3,5.44,593500.0,5.46,5.49,5.3,5.44,593500.0
2008-09-23 10:00:00,5.44,5.56,5.37,5.5,360600.0,5.44,5.56,5.37,5.5,360600.0
2008-09-23 10:30:00,5.5,5.54,5.44,5.45,332200.0,5.5,5.54,5.44,5.45,332200.0
2008-09-23 11:00:00,5.44,5.45,5.39,5.4,289000.0,5.44,5.45,5.39,5.4,289000.0
2008-09-23 11:30:00,5.4,5.41,5.35,5.37,454200.0,5.4,5.41,5.35,5.37,454200.0
2008-09-23 12:00:00,5.37,5.42,5.35,5.39,240300.0,5.37,5.42,5.35,5.39,240300.0
2008-09-23 12:30:00,5.39,5.4,5.33,5.35,254600.0,5.39,5.4,5.33,5.35,254600.0
2008-09-23 13:00:00,5.34,5.41,5.3,5.39,421800.0,5.34,5.41,5.3,5.39,421800.0
2008-09-23 13:30:00,5.39,5.45,5.36,5.38,449300.0,5.39,5.45,5.36,5.38,449300.0
2008-09-23 14:00:00,5.38,5.39,5.32,5.34,659600.0,5.38,5.39,5.32,5.34,659600.0
2008-09-23 14:30:00,5.34,5.35,5.33,5.33,934800.0,5.34,5.35,5.33,5.33,934800.0
2008-09-23 15:00:00,5.34,5.37,5.31,5.31,790400.0,5.34,5.37,5.31,5.31,790400.0
2008-09-23 15:30:00,5.31,5.33,5.21,5.25,822800.0,5.31,5.33,5.21,5.25,822800.0
2008-09-24 09:30:00,5.29,5.34,5.19,5.22,304900.0,5.29,5.34,5.19,5.22,304900.0
2008-09-24 10:00:00,5.21,5.24,5.1,5.17,545100.0,5.21,5.24,5.1,5.17,545100.0
2008-09-24 10:30:00,5.17,5.25,5.16,5.24,395700.0,5.17,5.25,5.16,5.24,395700.0
2008-09-24 11:00:00,5.24,5.25,5.16,5.19,267600.0,5.24,5.25,5.16,5.19,267600.0
2008-09-24 11:30:00,5.19,5.22,5.11,5.14,150300.0,5.19,5.22,5.11,5.14,150300.0
2008-09-24 12:00:00,5.15,5.23,5.13,5.18,294800.0,5.15,5.23,5.13,5.18,294800.0
2008-09-24 12:30:00,5.18,5.23,5.17,5.22,308100.0,5.18,5.23,5.17,5.22,308100.0
2008-09-24 13:00:00,5.22,5.23,5.17,5.2,540500.0,5.22,5.23,5.17,5.2,540500.0
2008-09-24 13:30:00,5.2,5.25,5.18,5.22,294300.0,5.2,5.25,5.18,5.22,294300.0
2008-09-24 14:00:00,5.22,5.25,5.2,5.23,194600.0,5.22,5.25,5.2,5.23,194600.0
2008-09-24 14:30:00,5.22,5.23,5.17,5.18,272500.0,5.22,5.23,5.17,5.18,272500.0
2008-09-24 15:00:00,5.18,5.21,5.16,5.18,377800.0,5.18,5.21,5.16,5.18,377800.0
2008-09-24 15:30:00,5.18,5.19,5.07,5.08,1118300.0,5.18,5.19,5.07,5.08,1118300.0
2008-09-25 09:30:00,5.21,5.26,5.09,5.13,683600.0,5.21,5.26,5.09,5.13,683600.0
2008-09-25 10:00:00,5.12,5.2,5.11,5.2,190900.0,5.12,5.2,5.11,5.2,190900.0
2008-09-25 10:30:00,5.19,5.2,5.16,5.18,284000.0,5.19,5.2,5.16,5.18,284000.0
2008-09-25 11:00:00,5.18,5.23,5.18,5.22,278200.0,5.18,5.23,5.18,5.22,278200.0
2008-09-25 11:30:00,5.23,5.24,5.13,5.14,224300.0,5.23,5.24,5.13,5.14,224300.0
2008-09-25 12:00:00,5.13,5.16,5.07,5.08,399300.0,5.13,5.16,5.07,5.08,399300.0
2008-09-25 12:30:00,5.08,5.15,5.08,5.08,196800.0,5.08,5.15,5.08,5.08,196800.0
2008-09-25 13:00:00,5.08,5.11,5.07,5.08,324100.0,5.08,5.11,5.07,5.08,324100.0
2008-09-25 13:30:00,5.07,5.15,5.07,5.13,209400.0,5.07,5.15,5.07,5.13,209400.0
2008-09-25 14:00:00,5.13,5.13,5.07,5.12,160000.0,5.13,5.13,5.07,5.12,160000.0
2008-09-25 14:30:00,5.12,5.12,5.09,5.12,127600.0,5.12,5.12,5.09,5.12,127600.0
2008-09-25 15:00:00,5.12,5.15,5.1,5.12,252900.0,5.12,5.15,5.1,5.12,252900.0
2008-09-25 15:30:00,5.12,5.13,5.08,5.1,477600.0,5.12,5.13,5.08,5.1,477600.0
2008-09-26 09:30:00,4.95,5.09,4.8,5.07,409100.0,4.95,5.09,4.8,5.07,409100.0
2008-09-26 10:00:00,5.07,5.12,4.94,4.97,396000.0,5.07,5.12,4.94,4.97,396000.0
2008-09-26 10:30:00,4.97,5.08,4.95,5.05,248300.0,4.97,5.08,4.95,5.05,248300.0
2008-09-26 11:00:00,5.04,5.1,5.01,5.07,199300.0,5.04,5.1,5.01,5.07,199300.0
2008-09-26 11:30:00,5.07,5.09,5.01,5.02,152100.0,5.07,5.09,5.01,5.02,152100.0
2008-09-26 12:00:00,5.01,5.03,5.0,5.02,111000.0,5.01,5.03,5.0,5.02,111000.0
2008-09-26 12:30:00,5.03,5.05,5.0,5.01,140600.0,5.03,5.05,5.0,5.01,140600.0
2008-09-26 13:00:00,5.0,5.06,5.0,5.03,145400.0,5.0,5.06,5.0,5.03,145400.0
2008-09-26 13:30:00,5.03,5.05,4.97,4.97,225100.0,5.03,5.05,4.97,4.97,225100.0
2008-09-26 14:00:00,4.98,4.98,4.92,4.92,321400.0,4.98,4.98,4.92,4.92,321400.0
2008-09-26 14:30:00,4.92,4.93,4.8,4.9,467300.0,4.92,4.93,4.8,4.9,467300.0
2008-09-26 15:00:00,4.89,4.9,4.86,4.89,459400.0,4.89,4.9,4.86,4.89,459400.0
2008-09-26 15:30:00,4.89,4.89,4.85,4.89,961400.0,4.89,4.89,4.85,4.89,961400.0
2008-09-29 09:30:00,4.81,4.97,4.79,4.82,367200.0,4.81,4.97,4.79,4.82,367200.0
2008-09-29 10:00:00,4.83,4.89,4.72,4.8,370000.0,4.83,4.89,4.72,4.8,370000.0
2008-09-29 10:30:00,4.8,4.84,4.75,4.79,165400.0,4.8,4.84,4.75,4.79,165400.0
2008-09-29 11:00:00,4.8,4.83,4.76,4.79,158200.0,4.8,4.83,4.76,4.79,158200.0
2008-09-29 11:30:00,4.78,4.82,4.76,4.81,173300.0,4.78,4.82,4.76,4.81,173300.0
2008-09-29 12:00:00,4.81,4.83,4.77,4.79,146400.0,4.81,4.83,4.77,4.79,146400.0
2008-09-29 12:30:00,4.78,4.84,4.77,4.78,284800.0,4.78,4.84,4.77,4.78,284800.0
2008-09-29 13:00:00,4.77,4.79,4.75,4.76,154400.0,4.77,4.79,4.75,4.76,154400.0
2008-09-29 13:30:00,4.75,4.76,4.53,4.56,799600.0,4.75,4.76,4.53,4.56,799600.0
2008-09-29 14:00:00,4.56,4.65,4.52,4.61,615100.0,4.56,4.65,4.52,4.61,615100.0
2008-09-29 14:30:00,4.61,4.64,4.52,4.63,575200.0,4.61,4.64,4.52,4.63,575200.0
2008-09-29 15:00:00,4.63,4.66,4.52,4.56,718200.0,4.63,4.66,4.52,4.56,718200.0
2008-09-29 15:30:00,4.55,4.62,4.52,4.58,1269300.0,4.55,4.62,4.52,4.58,1269300.0
2008-09-30 09:30:00,4.62,4.78,4.6,4.65,713700.0,4.62,4.78,4.6,4.65,713700.0
2008-09-30 10:00:00,4.63,4.74,4.61,4.63,226000.0,4.63,4.74,4.61,4.63,226000.0
2008-09-30 10:30:00,4.62,4.68,4.61,4.64,229900.0,4.62,4.68,4.61,4.64,229900.0
2008-09-30 11:00:00,4.64,4.67,4.6,4.63,233300.0,4.64,4.67,4.6,4.63,233300.0
2008-09-30 11:30:00,4.64,4.65,4.6,4.61,116200.0,4.64,4.65,4.6,4.61,116200.0
2008-09-30 12:00:00,4.6,4.62,4.55,4.55,158300.0,4.6,4.62,4.55,4.55,158300.0
2008-09-30 12:30:00,4.56,4.6,4.55,4.59,76600.0,4.56,4.6,4.55,4.59,76600.0
2008-09-30 13:00:00,4.59,4.64,4.58,4.63,85600.0,4.59,4.64,4.58,4.63,85600.0
2008-09-30 13:30:00,4.63,4.72,4.61,4.7,147500.0,4.63,4.72,4.61,4.7,147500.0
2008-09-30 14:00:00,4.7,4.77,4.7,4.77,1226400.0,4.7,4.77,4.7,4.77,1226400.0
2008-09-30 14:30:00,4.77,4.78,4.72,4.73,401900.0,4.77,4.78,4.72,4.73,401900.0
2008-09-30 15:00:00,4.72,4.84,4.72,4.84,440400.0,4.72,4.84,4.72,4.84,440400.0
2008-09-30 15:30:00,4.84,4.95,4.83,4.95,948400.0,4.84,4.95,4.83,4.95,948400.0
2008-10-01 09:30:00,4.99,5.12,4.8,5.01,525800.0,4.99,5.12,4.8,5.01,525800.0
2008-10-01 10:00:00,5.01,5.09,4.95,5.08,290200.0,5.01,5.09,4.95,5.08,290200.0
2008-10-01 10:30:00,5.07,5.11,4.97,5.04,404100.0,5.07,5.11,4.97,5.04,404100.0
2008-10-01 11:00:00,5.03,5.05,4.94,4.97,254400.0,5.03,5.05,4.94,4.97,254400.0
2008-10-01 11:30:00,4.98,5.0,4.97,4.99,99000.0,4.98,5.0,4.97,4.99,99000.0
2008-10-01 12:00:00,4.98,5.05,4.92,5.02,278900.0,4.98,5.05,4.92,5.02,278900.0
2008-10-01 12:30:00,5.03,5.1,5.02,5.03,247200.0,5.03,5.1,5.02,5.03,247200.0
2008-10-01 13:00:00,5.03,5.03,5.0,5.01,93300.0,5.03,5.03,5.0,5.01,93300.0
2008-10-01 13:30:00,5.01,5.05,4.94,4.98,539000.0,5.01,5.05,4.94,4.98,539000.0
2008-10-01 14:00:00,4.98,5.01,4.95,4.99,331100.0,4.98,5.01,4.95,4.99,331100.0
2008-10-01 14:30:00,4.98,5.0,4.96,4.97,304400.0,4.98,5.0,4.96,4.97,304400.0
2008-10-01 15:00:00,4.96,5.0,4.95,4.98,300900.0,4.96,5.0,4.95,4.98,300900.0
2008-10-01 15:30:00,4.99,5.06,4.95,5.05,577000.0,4.99,5.06,4.95,5.05,577000.0
2008-10-02 09:30:00,5.13,5.18,5.0,5.03,426200.0,5.13,5.18,5.0,5.03,426200.0
2008-10-02 10:00:00,5.03,5.05,5.0,5.05,280300.0,5.03,5.05,5.0,5.05,280300.0
2008-10-02 10:30:00,5.05,5.05,4.91,4.99,305400.0,5.05,5.05,4.91,4.99,305400.0
2008-10-02 11:00:00,4.99,4.99,4.82,4.87,385600.0,4.99,4.99,4.82,4.87,385600.0
2008-10-02 11:30:00,4.88,4.93,4.87,4.9,153500.0,4.88,4.93,4.87,4.9,153500.0
2008-10-02 12:00:00,4.89,4.9,4.83,4.83,149100.0,4.89,4.9,4.83,4.83,149100.0
2008-10-02 12:30:00,4.84,4.9,4.84,4.9,75500.0,4.84,4.9,4.84,4.9,75500.0
2008-10-02 13:00:00,4.89,4.9,4.8,4.83,146700.0,4.89,4.9,4.8,4.83,146700.0
2008-10-02 13:30:00,4.82,4.87,4.75,4.79,161700.0,4.82,4.87,4.75,4.79,161700.0
2008-10-02 14:00:00,4.78,4.82,4.74,4.79,206900.0,4.78,4.82,4.74,4.79,206900.0
2008-10-02 14:30:00,4.78,4.78,4.67,4.76,474100.0,4.78,4.78,4.67,4.76,474100.0
2008-10-02 15:00:00,4.76,4.77,4.65,4.68,395100.0,4.76,4.77,4.65,4.68,395100.0
2008-10-02 15:30:00,4.68,4.74,4.6,4.65,715600.0,4.68,4.74,4.6,4.65,715600.0
2008-10-03 09:30:00,4.89,5.0,4.66,4.67,541000.0,4.89,5.0,4.66,4.67,541000.0
2008-10-03 10:00:00,4.67,4.74,4.67,4.71,353500.0,4.67,4.74,4.67,4.71,353500.0
2008-10-03 10:30:00,4.71,4.77,4.69,4.77,303600.0,4.71,4.77,4.69,4.77,303600.0
2008-10-03 11:00:00,4.77,4.83,4.77,4.83,312000.0,4.77,4.83,4.77,4.83,312000.0
2008-10-03 11:30:00,4.83,4.9,4.8,4.89,331200.0,4.83,4.9,4.8,4.89,331200.0
2008-10-03 12:00:00,4.89,4.89,4.81,4.87,294000.0,4.89,4.89,4.81,4.87,294000.0
2008-10-03 12:30:00,4.88,4.92,4.79,4.79,326000.0,4.88,4.92,4.79,4.79,326000.0
2008-10-03 13:00:00,4.8,4.85,4.75,4.76,316400.0,4.8,4.85,4.75,4.76,316400.0
2008-10-03 13:30:00,4.76,4.85,4.67,4.73,380500.0,4.76,4.85,4.67,4.73,380500.0
2008-10-03 14:00:00,4.74,4.76,4.64,4.64,145000.0,4.74,4.76,4.64,4.64,145000.0
2008-10-03 14:30:00,4.64,4.69,4.59,4.68,245900.0,4.64,4.69,4.59,4.68,245900.0
2008-10-03 15:00:00,4.67,4.69,4.54,4.55,403100.0,4.67,4.69,4.54,4.55,403100.0
2008-10-03 15:30:00,4.55,4.57,4.45,4.52,680200.0,4.55,4.57,4.45,4.52,680200.0
2008-10-06 09:30:00,4.43,4.56,4.35,4.42,574900.0,4.43,4.56,4.35,4.42,574900.0
2008-10-06 10:00:00,4.42,4.43,4.26,4.27,423200.0,4.42,4.43,4.26,4.27,423200.0
2008-10-06 10:30:00,4.26,4.34,4.22,4.34,562200.0,4.26,4.34,4.22,4.34,562200.0
2008-10-06 11:00:00,4.34,4.45,4.33,4.41,513300.0,4.34,4.45,4.33,4.41,513300.0
2008-10-06 11:30:00,4.41,4.44,4.27,4.28,483200.0,4.41,4.44,4.27,4.28,483200.0
2008-10-06 12:00:00,4.27,4.27,4.12,4.13,436100.0,4.27,4.27,4.12,4.13,436100.0
2008-10-06 12:30:00,4.13,4.16,4.03,4.12,541400.0,4.13,4.16,4.03,4.12,541400.0
2008-10-06 13:00:00,4.11,4.16,4.1,4.12,184100.0,4.11,4.16,4.1,4.12,184100.0
2008-10-06 13:30:00,4.12,4.13,4.05,4.07,272600.0,4.12,4.13,4.05,4.07,272600.0
2008-10-06 14:00:00,4.08,4.13,4.05,4.08,502700.0,4.08,4.13,4.05,4.08,502700.0
2008-10-06 14:30:00,4.08,4.13,4.08,4.1,580200.0,4.08,4.13,4.08,4.1,580200.0
2008-10-06 15:00:00,4.09,4.41,4.06,4.41,646400.0,4.09,4.41,4.06,4.41,646400.0
2008-10-06 15:30:00,4.4,4.49,4.26,4.4,1081800.0,4.4,4.49,4.26,4.4,1081800.0
2008-10-07 09:30:00,4.49,4.64,4.25,4.31,723300.0,4.49,4.64,4.25,4.31,723300.0
2008-10-07 10:00:00,4.31,4.49,4.27,4.47,387400.0,4.31,4.49,4.27,4.47,387400.0
2008-10-07 10:30:00,4.47,4.49,4.43,4.44,262700.0,4.47,4.49,4.43,4.44,262700.0
2008-10-07 11:00:00,4.43,4.45,4.27,4.3,356500.0,4.43,4.45,4.27,4.3,356500.0
2008-10-07 11:30:00,4.3,4.35,4.23,4.25,370800.0,4.3,4.35,4.23,4.25,370800.0
2008-10-07 12:00:00,4.24,4.26,4.03,4.12,352000.0,4.24,4.26,4.03,4.12,352000.0
2008-10-07 12:30:00,4.12,4.14,4.04,4.09,287800.0,4.12,4.14,4.04,4.09,287800.0
2008-10-07 13:00:00,4.1,4.16,4.02,4.04,401100.0,4.1,4.16,4.02,4.04,401100.0
2008-10-07 13:30:00,4.03,4.06,3.92,3.96,306100.0,4.03,4.06,3.92,3.96,306100.0
2008-10-07 14:00:00,3.96,4.2,3.95,4.15,572600.0,3.96,4.2,3.95,4.15,572600.0
2008-10-07 14:30:00,4.15,4.16,4.0,4.04,438600.0,4.15,4.16,4.0,4.04,438600.0
2008-10-07 15:00:00,4.05,4.07,3.97,3.99,1119900.0,4.05,4.07,3.97,3.99,1119900.0
2008-10-07 15:30:00,3.99,4.0,3.87,3.89,718900.0,3.99,4.0,3.87,3.89,718900.0
2008-10-08 09:30:00,3.87,4.0,3.73,3.92,790300.0,3.87,4.0,3.73,3.92,790300.0
2008-10-08 10:00:00,3.93,3.99,3.73,3.79,657100.0,3.93,3.99,3.73,3.79,657100.0
2008-10-08 10:30:00,3.79,3.92,3.71,3.77,687400.0,3.79,3.92,3.71,3.77,687400.0
2008-10-08 11:00:00,3.76,3.8,3.7,3.7,487800.0,3.76,3.8,3.7,3.7,487800.0
2008-10-08 11:30:00,3.7,3.75,3.64,3.73,427300.0,3.7,3.75,3.64,3.73,427300.0
2008-10-08 12:00:00,3.71,3.77,3.65,3.65,323800.0,3.71,3.77,3.65,3.65,323800.0
2008-10-08 12:30:00,3.65,3.75,3.62,3.74,487900.0,3.65,3.75,3.62,3.74,487900.0
2008-10-08 13:00:00,3.75,3.9,3.75,3.78,348500.0,3.75,3.9,3.75,3.78,348500.0
2008-10-08 13:30:00,3.77,3.94,3.75,3.89,364400.0,3.77,3.94,3.75,3.89,364400.0
2008-10-08 14:00:00,3.89,3.97,3.87,3.95,340300.0,3.89,3.97,3.87,3.95,340300.0
2008-10-08 14:30:00,3.95,4.04,3.95,3.97,641800.0,3.95,4.04,3.95,3.97,641800.0
2008-10-08 15:00:00,3.98,4.03,3.9,3.98,688500.0,3.98,4.03,3.9,3.98,688500.0
2008-10-08 15:30:00,3.97,3.98,3.71,3.72,1153300.0,3.97,3.98,3.71,3.72,1153300.0
2008-10-09 09:30:00,3.77,4.07,3.77,3.94,764000.0,3.77,4.07,3.77,3.94,764000.0
2008-10-09 10:00:00,3.94,3.97,3.84,3.84,350200.0,3.94,3.97,3.84,3.84,350200.0
2008-10-09 10:30:00,3.84,3.9,3.75,3.77,427200.0,3.84,3.9,3.75,3.77,427200.0
2008-10-09 11:00:00,3.78,3.87,3.71,3.8,379900.0,3.78,3.87,3.71,3.8,379900.0
2008-10-09 11:30:00,3.8,3.87,3.74,3.78,308500.0,3.8,3.87,3.74,3.78,308500.0
2008-10-09 12:00:00,3.79,3.83,3.73,3.74,297900.0,3.79,3.83,3.73,3.74,297900.0
2008-10-09 12:30:00,3.74,3.76,3.7,3.7,163400.0,3.74,3.76,3.7,3.7,163400.0
2008-10-09 13:00:00,3.71,3.75,3.7,3.71,207200.0,3.71,3.75,3.7,3.71,207200.0
2008-10-09 13:30:00,3.72,3.75,3.7,3.71,284100.0,3.72,3.75,3.7,3.71,284100.0
2008-10-09 14:00:00,3.72,3.73,3.62,3.67,255300.0,3.72,3.73,3.62,3.67,255300.0
2008-10-09 14:30:00,3.67,3.68,3.64,3.65,214500.0,3.67,3.68,3.64,3.65,214500.0
2008-10-09 15:00:00,3.64,3.65,3.54,3.54,501800.0,3.64,3.65,3.54,3.54,501800.0
2008-10-09 15:30:00,3.54,3.62,3.43,3.44,1521200.0,3.54,3.62,3.43,3.44,1521200.0
2008-10-10 09:30:00,3.35,3.65,3.09,3.42,916800.0,3.35,3.65,3.09,3.42,916800.0
2008-10-10 10:00:00,3.42,3.6,3.33,3.49,677700.0,3.42,3.6,3.33,3.49,677700.0
2008-10-10 10:30:00,3.5,3.5,3.32,3.36,509300.0,3.5,3.5,3.32,3.36,509300.0
2008-10-10 11:00:00,3.36,3.39,3.26,3.26,366700.0,3.36,3.39,3.26,3.26,366700.0
2008-10-10 11:30:00,3.27,3.27,3.22,3.25,653900.0,3.27,3.27,3.22,3.25,653900.0
2008-10-10 12:00:00,3.25,3.34,3.24,3.31,639700.0,3.25,3.34,3.24,3.31,639700.0
2008-10-10 12:30:00,3.31,3.33,3.27,3.29,400300.0,3.31,3.33,3.27,3.29,400300.0
2008-10-10 13:00:00,3.29,3.3,3.21,3.26,474400.0,3.29,3.3,3.21,3.26,474400.0
2008-10-10 13:30:00,3.27,3.28,3.22,3.27,345800.0,3.27,3.28,3.22,3.27,345800.0
2008-10-10 14:00:00,3.28,3.4,3.25,3.33,536100.0,3.28,3.4,3.25,3.33,536100.0
2008-10-10 14:30:00,3.34,3.43,3.29,3.39,462400.0,3.34,3.43,3.29,3.39,462400.0
2008-10-10 15:00:00,3.39,3.5,3.39,3.5,778500.0,3.39,3.5,3.39,3.5,778500.0
2008-10-10 15:30:00,3.5,3.98,3.49,3.86,1653200.0,3.5,3.98,3.49,3.86,1653200.0
2008-10-13 09:30:00,4.02,4.1,3.91,4.02,655000.0,4.02,4.1,3.91,4.02,655000.0
2008-10-13 10:00:00,4.03,4.03,3.96,3.99,417900.0,4.03,4.03,3.96,3.99,417900.0
2008-10-13 10:30:00,3.99,4.0,3.98,3.99,278900.0,3.99,4.0,3.98,3.99,278900.0
2008-10-13 11:00:00,3.99,4.0,3.95,3.98,214700.0,3.99,4.0,3.95,3.98,214700.0
2008-10-13 11:30:00,3.99,4.0,3.96,4.0,415300.0,3.99,4.0,3.96,4.0,415300.0
2008-10-13 12:00:00,4.0,4.08,3.99,4.08,242000.0,4.0,4.08,3.99,4.08,242000.0
2008-10-13 12:30:00,4.08,4.14,4.07,4.11,114700.0,4.08,4.14,4.07,4.11,114700.0
2008-10-13 13:00:00,4.11,4.15,4.11,4.14,110900.0,4.11,4.15,4.11,4.14,110900.0
2008-10-13 13:30:00,4.15,4.18,4.14,4.17,201400.0,4.15,4.18,4.14,4.17,201400.0
2008-10-13 14:00:00,4.17,4.18,4.07,4.09,211900.0,4.17,4.18,4.07,4.09,211900.0
2008-10-13 14:30:00,4.08,4.25,4.08,4.24,259200.0,4.08,4.25,4.08,4.24,259200.0
2008-10-13 15:00:00,4.24,4.42,4.24,4.4,534800.0,4.24,4.42,4.24,4.4,534800.0
2008-10-13 15:30:00,4.4,4.41,4.29,4.41,860000.0,4.4,4.41,4.29,4.41,860000.0
2008-10-14 09:30:00,4.73,4.85,4.48,4.48,544300.0,4.73,4.85,4.48,4.48,544300.0
2008-10-14 10:00:00,4.47,4.59,4.45,4.5,660500.0,4.47,4.59,4.45,4.5,660500.0
2008-10-14 10:30:00,4.5,4.51,4.4,4.5,666500.0,4.5,4.51,4.4,4.5,666500.0
2008-10-14 11:00:00,4.5,4.51,4.44,4.5,347000.0,4.5,4.51,4.44,4.5,347000.0
2008-10-14 11:30:00,4.49,4.5,4.47,4.49,202000.0,4.49,4.5,4.47,4.49,202000.0
2008-10-14 12:00:00,4.48,4.49,4.42,4.42,126300.0,4.48,4.49,4.42,4.42,126300.0
2008-10-14 12:30:00,4.42,4.44,4.25,4.41,358100.0,4.42,4.44,4.25,4.41,358100.0
2008-10-14 13:00:00,4.41,4.47,4.36,4.47,181700.0,4.41,4.47,4.36,4.47,181700.0
2008-10-14 13:30:00,4.47,4.49,4.4,4.46,195700.0,4.47,4.49,4.4,4.46,195700.0
2008-10-14 14:00:00,4.45,4.48,4.32,4.38,270000.0,4.45,4.48,4.32,4.38,270000.0
2008-10-14 14:30:00,4.37,4.43,4.23,4.27,315300.0,4.37,4.43,4.23,4.27,315300.0
2008-10-14 15:00:00,4.27,4.43,4.25,4.43,333500.0,4.27,4.43,4.25,4.43,333500.0
2008-10-14 15:30:00,4.43,4.5,4.36,4.4,630500.0,4.43,4.5,4.36,4.4,630500.0
2008-10-15 09:30:00,4.33,4.74,4.3,4.6,307000.0,4.33,4.74,4.3,4.6,307000.0
2008-10-15 10:00:00,4.57,4.7,4.54,4.6,370700.0,4.57,4.7,4.54,4.6,370700.0
2008-10-15 10:30:00,4.59,4.62,4.42,4.48,293100.0,4.59,4.62,4.42,4.48,293100.0
2008-10-15 11:00:00,4.49,4.62,4.46,4.6,121100.0,4.49,4.62,4.46,4.6,121100.0
2008-10-15 11:30:00,4.59,4.61,4.54,4.58,104700.0,4.59,4.61,4.54,4.58,104700.0
2008-10-15 12:00:00,4.58,4.59,4.42,4.46,143400.0,4.58,4.59,4.42,4.46,143400.0
2008-10-15 12:30:00,4.47,4.55,4.47,4.47,62100.0,4.47,4.55,4.47,4.47,62100.0
2008-10-15 13:00:00,4.46,4.47,4.43,4.45,116900.0,4.46,4.47,4.43,4.45,116900.0
2008-10-15 13:30:00,4.45,4.49,4.36,4.38,143200.0,4.45,4.49,4.36,4.38,143200.0
2008-10-15 14:00:00,4.38,4.47,4.3,4.44,178900.0,4.38,4.47,4.3,4.44,178900.0
2008-10-15 14:30:00,4.45,4.49,4.4,4.41,189000.0,4.45,4.49,4.4,4.41,189000.0
2008-10-15 15:00:00,4.42,4.5,4.37,4.45,383200.0,4.42,4.5,4.37,4.45,383200.0
2008-10-15 15:30:00,4.45,4.48,4.25,4.26,505100.0,4.45,4.48,4.25,4.26,505100.0
2008-10-16 09:30:00,4.53,4.65,4.4,4.55,325500.0,4.53,4.65,4.4,4.55,325500.0
2008-10-16 10:00:00,4.55,4.57,4.32,4.35,328800.0,4.55,4.57,4.32,4.35,328800.0
2008-10-16 10:30:00,4.35,4.4,4.2,4.2,331500.0,4.35,4.4,4.2,4.2,331500.0
2008-10-16 11:00:00,4.21,4.3,4.14,4.29,341900.0,4.21,4.3,4.14,4.29,341900.0
2008-10-16 11:30:00,4.29,4.35,4.2,4.29,681800.0,4.29,4.35,4.2,4.29,681800.0
2008-10-16 12:00:00,4.29,4.59,4.28,4.45,1062100.0,4.29,4.59,4.28,4.45,1062100.0
2008-10-16 12:30:00,4.45,4.63,4.39,4.63,449900.0,4.45,4.63,4.39,4.63,449900.0
2008-10-16 13:00:00,4.63,4.81,4.61,4.72,571400.0,4.63,4.81,4.61,4.72,571400.0
2008-10-16 13:30:00,4.71,4.89,4.64,4.88,455200.0,4.71,4.89,4.64,4.88,455200.0
2008-10-16 14:00:00,4.87,4.88,4.7,4.73,343000.0,4.87,4.88,4.7,4.73,343000.0
2008-10-16 14:30:00,4.74,4.87,4.69,4.83,361400.0,4.74,4.87,4.69,4.83,361400.0
2008-10-16 15:00:00,4.82,4.95,4.76,4.88,585500.0,4.82,4.95,4.76,4.88,585500.0
2008-10-16 15:30:00,4.88,4.99,4.81,4.99,937000.0,4.88,4.99,4.81,4.99,937000.0
2008-10-17 09:30:00,4.74,5.0,4.7,4.99,955900.0,4.74,5.0,4.7,4.99,955900.0
2008-10-17 10:00:00,4.98,4.99,4.85,4.9,416500.0,4.98,4.99,4.85,4.9,416500.0
2008-10-17 10:30:00,4.9,4.93,4.8,4.88,366800.0,4.9,4.93,4.8,4.88,366800.0
2008-10-17 11:00:00,4.89,4.99,4.87,4.91,297600.0,4.89,4.99,4.87,4.91,297600.0
2008-10-17 11:30:00,4.9,4.93,4.86,4.89,107300.0,4.9,4.93,4.86,4.89,107300.0
2008-10-17 12:00:00,4.89,4.93,4.87,4.9,153200.0,4.89,4.93,4.87,4.9,153200.0
2008-10-17 12:30:00,4.9,5.03,4.87,4.99,322100.0,4.9,5.03,4.87,4.99,322100.0
2008-10-17 13:00:00,4.99,5.0,4.94,5.0,185700.0,4.99,5.0,4.94,5.0,185700.0
2008-10-17 13:30:00,5.0,5.03,4.95,4.99,477500.0,5.0,5.03,4.95,4.99,477500.0
2008-10-17 14:00:00,4.99,5.0,4.9,4.92,342000.0,4.99,5.0,4.9,4.92,342000.0
2008-10-17 14:30:00,4.93,4.98,4.9,4.95,278300.0,4.93,4.98,4.9,4.95,278300.0
2008-10-17 15:00:00,4.95,5.0,4.82,4.94,657300.0,4.95,5.0,4.82,4.94,657300.0
2008-10-17 15:30:00,4.93,4.95,4.8,4.84,749100.0,4.93,4.95,4.8,4.84,749100.0
2008-10-20 09:30:00,4.99,4.99,4.75,4.9,315400.0,4.99,4.99,4.75,4.9,315400.0
2008-10-20 10:00:00,4.9,4.95,4.79,4.79,296500.0,4.9,4.95,4.79,4.79,296500.0
2008-10-20 10:30:00,4.8,4.85,4.73,4.77,196600.0,4.8,4.85,4.73,4.77,196600.0
2008-10-20 11:00:00,4.76,4.79,4.64,4.78,207500.0,4.76,4.79,4.64,4.78,207500.0
2008-10-20 11:30:00,4.77,4.86,4.76,4.8,223900.0,4.77,4.86,4.76,4.8,223900.0
2008-10-20 12:00:00,4.8,4.86,4.78,4.82,115400.0,4.8,4.86,4.78,4.82,115400.0
2008-10-20 12:30:00,4.82,4.85,4.79,4.79,86100.0,4.82,4.85,4.79,4.79,86100.0
2008-10-20 13:00:00,4.79,4.86,4.78,4.84,95000.0,4.79,4.86,4.78,4.84,95000.0
2008-10-20 13:30:00,4.85,4.87,4.78,4.79,135500.0,4.85,4.87,4.78,4.79,135500.0
2008-10-20 14:00:00,4.79,4.87,4.79,4.86,147700.0,4.79,4.87,4.79,4.86,147700.0
2008-10-20 14:30:00,4.86,4.9,4.82,4.89,219900.0,4.86,4.9,4.82,4.89,219900.0
2008-10-20 15:00:00,4.9,4.95,4.87,4.93,253300.0,4.9,4.95,4.87,4.93,253300.0
2008-10-20 15:30:00,4.92,5.01,4.89,5.0,426200.0,4.92,5.01,4.89,5.0,426200.0
2008-10-21 09:30:00,5.08,5.13,5.0,5.13,268500.0,5.08,5.13,5.0,5.13,268500.0
2008-10-21 10:00:00,5.13,5.15,5.07,5.1,318700.0,5.13,5.15,5.07,5.1,318700.0
2008-10-21 10:30:00,5.09,5.09,4.98,5.03,198800.0,5.09,5.09,4.98,5.03,198800.0
2008-10-21 11:00:00,5.04,5.12,4.98,5.02,245200.0,5.04,5.12,4.98,5.02,245200.0
2008-10-21 11:30:00,5.02,5.04,4.94,4.95,376900.0,5.02,5.04,4.94,4.95,376900.0
2008-10-21 12:00:00,4.94,4.98,4.92,4.97,220400.0,4.94,4.98,4.92,4.97,220400.0
2008-10-21 12:30:00,4.96,5.0,4.91,4.92,231900.0,4.96,5.0,4.91,4.92,231900.0
2008-10-21 13:00:00,4.92,4.94,4.86,4.93,228700.0,4.92,4.94,4.86,4.93,228700.0
2008-10-21 13:30:00,4.93,4.98,4.92,4.95,311600.0,4.93,4.98,4.92,4.95,311600.0
2008-10-21 14:00:00,4.96,5.06,4.95,5.06,315500.0,4.96,5.06,4.95,5.06,315500.0
2008-10-21 14:30:00,5.05,5.24,5.05,5.14,789200.0,5.05,5.24,5.05,5.14,789200.0
2008-10-21 15:00:00,5.13,5.19,4.98,5.01,346000.0,5.13,5.19,4.98,5.01,346000.0
2008-10-21 15:30:00,5.02,5.02,4.95,5.0,1412900.0,5.02,5.02,4.95,5.0,1412900.0
2008-10-22 09:30:00,4.85,5.19,4.85,5.11,1279400.0,4.85,5.19,4.85,5.11,1279400.0
2008-10-22 10:00:00,5.12,5.14,4.98,5.0,730400.0,5.12,5.14,4.98,5.0,730400.0
2008-10-22 10:30:00,5.0,5.2,5.0,5.15,629100.0,5.0,5.2,5.0,5.15,629100.0
2008-10-22 11:00:00,5.15,5.18,5.06,5.17,418100.0,5.15,5.18,5.06,5.17,418100.0
2008-10-22 11:30:00,5.17,5.25,5.13,5.16,362800.0,5.17,5.25,5.13,5.16,362800.0
2008-10-22 12:00:00,5.15,5.19,5.11,5.16,212400.0,5.15,5.19,5.11,5.16,212400.0
2008-10-22 12:30:00,5.15,5.18,5.12,5.14,295000.0,5.15,5.18,5.12,5.14,295000.0
2008-10-22 13:00:00,5.14,5.14,5.05,5.06,226900.0,5.14,5.14,5.05,5.06,226900.0
2008-10-22 13:30:00,5.06,5.12,5.02,5.11,330700.0,5.06,5.12,5.02,5.11,330700.0
2008-10-22 14:00:00,5.11,5.22,5.1,5.19,654700.0,5.11,5.22,5.1,5.19,654700.0
2008-10-22 14:30:00,5.19,5.19,5.08,5.1,1004300.0,5.19,5.19,5.08,5.1,1004300.0
2008-10-22 15:00:00,5.1,5.11,5.0,5.01,1293600.0,5.1,5.11,5.0,5.01,1293600.0
2008-10-22 15:30:00,5.02,5.05,4.99,5.01,1423600.0,5.02,5.05,4.99,5.01,1423600.0
2008-10-23 09:30:00,5.08,5.15,4.91,5.07,1391200.0,5.08,5.15,4.91,5.07,1391200.0
2008-10-23 10:00:00,5.07,5.1,4.99,5.0,881000.0,5.07,5.1,4.99,5.0,881000.0
2008-10-23 10:30:00,5.0,5.15,5.0,5.09,893200.0,5.0,5.15,5.0,5.09,893200.0
2008-10-23 11:00:00,5.09,5.13,5.0,5.0,380500.0,5.09,5.13,5.0,5.0,380500.0
2008-10-23 11:30:00,5.01,5.05,4.97,4.99,588200.0,5.01,5.05,4.97,4.99,588200.0
2008-10-23 12:00:00,4.98,4.99,4.88,4.91,939400.0,4.98,4.99,4.88,4.91,939400.0
2008-10-23 12:30:00,4.91,4.94,4.79,4.83,499700.0,4.91,4.94,4.79,4.83,499700.0
2008-10-23 13:00:00,4.83,4.89,4.75,4.78,339600.0,4.83,4.89,4.75,4.78,339600.0
2008-10-23 13:30:00,4.78,4.85,4.75,4.76,255400.0,4.78,4.85,4.75,4.76,255400.0
2008-10-23 14:00:00,4.76,4.92,4.68,4.81,930600.0,4.76,4.92,4.68,4.81,930600.0
2008-10-23 14:30:00,4.81,4.85,4.7,4.8,374500.0,4.81,4.85,4.7,4.8,374500.0
2008-10-23 15:00:00,4.8,4.92,4.72,4.84,606000.0,4.8,4.92,4.72,4.84,606000.0
2008-10-23 15:30:00,4.84,5.05,4.71,5.03,1097900.0,4.84,5.05,4.71,5.03,1097900.0
2008-10-24 09:30:00,4.75,5.27,4.7,5.21,651400.0,4.75,5.27,4.7,5.21,651400.0
2008-10-24 10:00:00,5.21,5.24,5.0,5.13,526200.0,5.21,5.24,5.0,5.13,526200.0
2008-10-24 10:30:00,5.12,5.14,5.01,5.03,584100.0,5.12,5.14,5.01,5.03,584100.0
2008-10-24 11:00:00,5.04,5.09,4.96,5.07,560700.0,5.04,5.09,4.96,5.07,560700.0
2008-10-24 11:30:00,5.07,5.12,5.0,5.06,580800.0,5.07,5.12,5.0,5.06,580800.0
2008-10-24 12:00:00,5.05,5.07,4.97,4.98,390100.0,5.05,5.07,4.97,4.98,390100.0
2008-10-24 12:30:00,4.97,4.99,4.89,4.91,410100.0,4.97,4.99,4.89,4.91,410100.0
2008-10-24 13:00:00,4.91,5.01,4.9,4.92,512400.0,4.91,5.01,4.9,4.92,512400.0
2008-10-24 13:30:00,4.92,4.92,4.8,4.82,386300.0,4.92,4.92,4.8,4.82,386300.0
2008-10-24 14:00:00,4.82,4.92,4.82,4.86,434000.0,4.82,4.92,4.82,4.86,434000.0
2008-10-24 14:30:00,4.86,5.02,4.86,4.99,583200.0,4.86,5.02,4.86,4.99,583200.0
2008-10-24 15:00:00,4.99,5.07,4.91,4.97,626800.0,4.99,5.07,4.91,4.97,626800.0
2008-10-24 15:30:00,4.96,5.03,4.86,4.87,944000.0,4.96,5.03,4.86,4.87,944000.0
2008-10-27 09:30:00,4.86,5.0,4.77,4.9,433000.0,4.86,5.0,4.77,4.9,433000.0
2008-10-27 10:00:00,4.91,5.0,4.79,4.83,637200.0,4.91,5.0,4.79,4.83,637200.0
2008-10-27 10:30:00,4.83,4.84,4.73,4.8,311900.0,4.83,4.84,4.73,4.8,311900.0
2008-10-27 11:00:00,4.81,4.87,4.74,4.82,383500.0,4.81,4.87,4.74,4.82,383500.0
2008-10-27 11:30:00,4.82,4.83,4.76,4.79,298500.0,4.82,4.83,4.76,4.79,298500.0
2008-10-27 12:00:00,4.79,4.84,4.75,4.75,256700.0,4.79,4.84,4.75,4.75,256700.0
2008-10-27 12:30:00,4.75,4.82,4.73,4.82,215700.0,4.75,4.82,4.73,4.82,215700.0
2008-10-27 13:00:00,4.82,4.83,4.76,4.77,272600.0,4.82,4.83,4.76,4.77,272600.0
2008-10-27 13:30:00,4.77,4.81,4.75,4.75,245000.0,4.77,4.81,4.75,4.75,245000.0
2008-10-27 14:00:00,4.75,4.76,4.65,4.66,317900.0,4.75,4.76,4.65,4.66,317900.0
2008-10-27 14:30:00,4.65,4.71,4.59,4.6,285700.0,4.65,4.71,4.59,4.6,285700.0
2008-10-27 15:00:00,4.61,4.7,4.6,4.7,351300.0,4.61,4.7,4.6,4.7,351300.0
2008-10-27 15:30:00,4.7,4.76,4.45,4.46,653100.0,4.7,4.76,4.45,4.46,653100.0
2008-10-28 09:30:00,4.68,4.76,4.59,4.67,443800.0,4.68,4.76,4.59,4.67,443800.0
2008-10-28 10:00:00,4.66,4.68,4.58,4.58,463500.0,4.66,4.68,4.58,4.58,463500.0
2008-10-28 10:30:00,4.57,4.64,4.32,4.34,448600.0,4.57,4.64,4.32,4.34,448600.0
2008-10-28 11:00:00,4.34,4.47,4.34,4.44,302700.0,4.34,4.47,4.34,4.44,302700.0
2008-10-28 11:30:00,4.44,4.45,4.37,4.4,517900.0,4.44,4.45,4.37,4.4,517900.0
2008-10-28 12:00:00,4.4,4.43,4.35,4.37,191200.0,4.4,4.43,4.35,4.37,191200.0
2008-10-28 12:30:00,4.37,4.45,4.37,4.45,210500.0,4.37,4.45,4.37,4.45,210500.0
2008-10-28 13:00:00,4.45,4.54,4.42,4.5,879200.0,4.45,4.54,4.42,4.5,879200.0
2008-10-28 13:30:00,4.5,4.5,4.34,4.38,167200.0,4.5,4.5,4.34,4.38,167200.0
2008-10-28 14:00:00,4.37,4.47,4.36,4.47,231100.0,4.37,4.47,4.36,4.47,231100.0
2008-10-28 14:30:00,4.47,4.75,4.47,4.66,533400.0,4.47,4.75,4.47,4.66,533400.0
2008-10-28 15:00:00,4.67,4.77,4.58,4.74,519700.0,4.67,4.77,4.58,4.74,519700.0
2008-10-28 15:30:00,4.73,4.84,4.64,4.84,902700.0,4.73,4.84,4.64,4.84,902700.0
2008-10-29 09:30:00,4.84,4.84,4.67,4.68,321800.0,4.84,4.84,4.67,4.68,321800.0
2008-10-29 10:00:00,4.67,4.89,4.66,4.82,392800.0,4.67,4.89,4.66,4.82,392800.0
2008-10-29 10:30:00,4.82,4.86,4.66,4.69,277900.0,4.82,4.86,4.66,4.69,277900.0
2008-10-29 11:00:00,4.68,4.72,4.65,4.69,228000.0,4.68,4.72,4.65,4.69,228000.0
2008-10-29 11:30:00,4.69,4.72,4.66,4.69,168500.0,4.69,4.72,4.66,4.69,168500.0
2008-10-29 12:00:00,4.69,4.69,4.6,4.68,179900.0,4.69,4.69,4.6,4.68,179900.0
2008-10-29 12:30:00,4.68,4.68,4.53,4.55,261200.0,4.68,4.68,4.53,4.55,261200.0
2008-10-29 13:00:00,4.55,4.6,4.51,4.59,146900.0,4.55,4.6,4.51,4.59,146900.0
2008-10-29 13:30:00,4.58,4.68,4.58,4.63,172000.0,4.58,4.68,4.58,4.63,172000.0
2008-10-29 14:00:00,4.63,4.68,4.55,4.62,260900.0,4.63,4.68,4.55,4.62,260900.0
2008-10-29 14:30:00,4.62,4.67,4.51,4.63,365000.0,4.62,4.67,4.51,4.63,365000.0
2008-10-29 15:00:00,4.63,4.8,4.56,4.69,429700.0,4.63,4.8,4.56,4.69,429700.0
2008-10-29 15:30:00,4.68,4.75,4.5,4.51,883700.0,4.68,4.75,4.5,4.51,883700.0
2008-10-30 09:30:00,4.65,4.89,4.56,4.86,732700.0,4.65,4.89,4.56,4.86,732700.0
2008-10-30 10:00:00,4.86,4.93,4.77,4.79,342300.0,4.86,4.93,4.77,4.79,342300.0
2008-10-30 10:30:00,4.79,4.9,4.79,4.88,180100.0,4.79,4.9,4.79,4.88,180100.0
2008-10-30 11:00:00,4.88,4.92,4.8,4.83,141800.0,4.88,4.92,4.8,4.83,141800.0
2008-10-30 11:30:00,4.83,4.85,4.8,4.82,92600.0,4.83,4.85,4.8,4.82,92600.0
2008-10-30 12:00:00,4.82,4.85,4.76,4.79,63100.0,4.82,4.85,4.76,4.79,63100.0
2008-10-30 12:30:00,4.8,4.86,4.74,4.76,178500.0,4.8,4.86,4.74,4.76,178500.0
2008-10-30 13:00:00,4.77,4.88,4.76,4.85,311800.0,4.77,4.88,4.76,4.85,311800.0
2008-10-30 13:30:00,4.86,4.89,4.81,4.83,328100.0,4.86,4.89,4.81,4.83,328100.0
2008-10-30 14:00:00,4.84,5.03,4.83,5.03,586700.0,4.84,5.03,4.83,5.03,586700.0
2008-10-30 14:30:00,5.03,5.09,4.98,5.07,615800.0,5.03,5.09,4.98,5.07,615800.0
2008-10-30 15:00:00,5.07,5.2,5.05,5.16,856300.0,5.07,5.2,5.05,5.16,856300.0
2008-10-30 15:30:00,5.17,5.21,5.09,5.21,1227200.0,5.17,5.21,5.09,5.21,1227200.0
2008-10-31 09:30:00,5.32,5.39,5.2,5.39,632100.0,5.32,5.39,5.2,5.39,632100.0
2008-10-31 10:00:00,5.39,5.56,5.38,5.56,551600.0,5.39,5.56,5.38,5.56,551600.0
2008-10-31 10:30:00,5.56,5.6,5.44,5.54,595000.0,5.56,5.6,5.44,5.54,595000.0
2008-10-31 11:00:00,5.54,5.82,5.53,5.8,672200.0,5.54,5.82,5.53,5.8,672200.0
2008-10-31 11:30:00,5.81,5.85,5.7,5.76,427000.0,5.81,5.85,5.7,5.76,427000.0
2008-10-31 12:00:00,5.76,5.78,5.64,5.74,330400.0,5.76,5.78,5.64,5.74,330400.0
2008-10-31 12:30:00,5.74,5.8,5.65,5.79,228100.0,5.74,5.8,5.65,5.79,228100.0
2008-10-31 13:00:00,5.8,5.91,5.74,5.86,380600.0,5.8,5.91,5.74,5.86,380600.0
2008-10-31 13:30:00,5.86,5.91,5.8,5.83,426900.0,5.86,5.91,5.8,5.83,426900.0
2008-10-31 14:00:00,5.83,5.87,5.66,5.68,577100.0,5.83,5.87,5.66,5.68,577100.0
2008-10-31 14:30:00,5.68,5.76,5.65,5.66,391100.0,5.68,5.76,5.65,5.66,391100.0
2008-10-31 15:00:00,5.66,5.67,5.37,5.43,1141100.0,5.66,5.67,5.37,5.43,1141100.0
2008-10-31 15:30:00,5.43,5.55,5.33,5.55,1478000.0,5.43,5.55,5.33,5.55,1478000.0
2008-11-03 09:30:00,5.61,5.89,5.57,5.84,782800.0,5.61,5.89,5.57,5.84,782800.0
2008-11-03 10:00:00,5.83,5.93,5.77,5.79,622100.0,5.83,5.93,5.77,5.79,622100.0
2008-11-03 10:30:00,5.79,5.9,5.77,5.86,295300.0,5.79,5.9,5.77,5.86,295300.0
2008-11-03 11:00:00,5.87,5.9,5.78,5.84,257800.0,5.87,5.9,5.78,5.84,257800.0
2008-11-03 11:30:00,5.84,6.0,5.84,5.99,323000.0,5.84,6.0,5.84,5.99,323000.0
2008-11-03 12:00:00,5.99,6.0,5.88,5.94,360400.0,5.99,6.0,5.88,5.94,360400.0
2008-11-03 12:30:00,5.94,5.95,5.83,5.84,190400.0,5.94,5.95,5.83,5.84,190400.0
2008-11-03 13:00:00,5.84,5.92,5.84,5.86,142600.0,5.84,5.92,5.84,5.86,142600.0
2008-11-03 13:30:00,5.86,5.87,5.81,5.82,215200.0,5.86,5.87,5.81,5.82,215200.0
2008-11-03 14:00:00,5.82,5.82,5.76,5.81,175600.0,5.82,5.82,5.76,5.81,175600.0
2008-11-03 14:30:00,5.8,5.85,5.78,5.78,233700.0,5.8,5.85,5.78,5.78,233700.0
2008-11-03 15:00:00,5.78,5.83,5.76,5.78,325200.0,5.78,5.83,5.76,5.78,325200.0
2008-11-03 15:30:00,5.77,5.8,5.74,5.79,869300.0,5.77,5.8,5.74,5.79,869300.0
2008-11-04 09:30:00,5.83,5.85,5.62,5.65,510400.0,5.83,5.85,5.62,5.65,510400.0
2008-11-04 10:00:00,5.65,5.76,5.61,5.76,400800.0,5.65,5.76,5.61,5.76,400800.0
2008-11-04 10:30:00,5.76,5.86,5.75,5.8,363400.0,5.76,5.86,5.75,5.8,363400.0
2008-11-04 11:00:00,5.8,5.84,5.76,5.76,207700.0,5.8,5.84,5.76,5.76,207700.0
2008-11-04 11:30:00,5.76,5.85,5.74,5.81,278300.0,5.76,5.85,5.74,5.81,278300.0
2008-11-04 12:00:00,5.81,5.81,5.74,5.74,293800.0,5.81,5.81,5.74,5.74,293800.0
2008-11-04 12:30:00,5.74,5.76,5.7,5.76,236100.0,5.74,5.76,5.7,5.76,236100.0
2008-11-04 13:00:00,5.75,5.81,5.72,5.78,204600.0,5.75,5.81,5.72,5.78,204600.0
2008-11-04 13:30:00,5.78,5.83,5.75,5.78,238500.0,5.78,5.83,5.75,5.78,238500.0
2008-11-04 14:00:00,5.78,5.81,5.74,5.81,277800.0,5.78,5.81,5.74,5.81,277800.0
2008-11-04 14:30:00,5.8,5.81,5.65,5.66,447900.0,5.8,5.81,5.65,5.66,447900.0
2008-11-04 15:00:00,5.66,5.68,5.6,5.65,569100.0,5.66,5.68,5.6,5.65,569100.0
2008-11-04 15:30:00,5.66,5.87,5.66,5.84,824300.0,5.66,5.87,5.66,5.84,824300.0
2008-11-05 09:30:00,5.74,5.94,5.74,5.91,498400.0,5.74,5.94,5.74,5.91,498400.0
2008-11-05 10:00:00,5.92,5.94,5.82,5.89,519000.0,5.92,5.94,5.82,5.89,519000.0
2008-11-05 10:30:00,5.89,5.98,5.88,5.88,355600.0,5.89,5.98,5.88,5.88,355600.0
2008-11-05 11:00:00,5.88,6.0,5.85,5.94,264300.0,5.88,6.0,5.85,5.94,264300.0
2008-11-05 11:30:00,5.94,5.98,5.91,5.97,221900.0,5.94,5.98,5.91,5.97,221900.0
2008-11-05 12:00:00,5.97,6.0,5.94,5.95,358700.0,5.97,6.0,5.94,5.95,358700.0
2008-11-05 12:30:00,5.95,5.96,5.88,5.9,234600.0,5.95,5.96,5.88,5.9,234600.0
2008-11-05 13:00:00,5.89,5.91,5.86,5.88,280300.0,5.89,5.91,5.86,5.88,280300.0
2008-11-05 13:30:00,5.87,5.92,5.8,5.9,237900.0,5.87,5.92,5.8,5.9,237900.0
2008-11-05 14:00:00,5.9,5.97,5.86,5.91,320900.0,5.9,5.97,5.86,5.91,320900.0
2008-11-05 14:30:00,5.91,6.15,5.91,6.05,1075100.0,5.91,6.15,5.91,6.05,1075100.0
2008-11-05 15:00:00,6.05,6.08,5.89,5.91,615500.0,6.05,6.08,5.89,5.91,615500.0
2008-11-05 15:30:00,5.92,5.97,5.77,5.84,922600.0,5.92,5.97,5.77,5.84,922600.0
2008-11-06 09:30:00,5.78,5.89,5.66,5.73,656200.0,5.78,5.89,5.66,5.73,656200.0
2008-11-06 10:00:00,5.73,5.82,5.56,5.66,410000.0,5.73,5.82,5.56,5.66,410000.0
2008-11-06 10:30:00,5.67,5.84,5.62,5.84,220400.0,5.67,5.84,5.62,5.84,220400.0
2008-11-06 11:00:00,5.85,5.89,5.76,5.87,384600.0,5.85,5.89,5.76,5.87,384600.0
2008-11-06 11:30:00,5.87,5.92,5.8,5.8,210700.0,5.87,5.92,5.8,5.8,210700.0
2008-11-06 12:00:00,5.79,5.83,5.64,5.66,179700.0,5.79,5.83,5.64,5.66,179700.0
2008-11-06 12:30:00,5.65,5.73,5.62,5.7,234900.0,5.65,5.73,5.62,5.7,234900.0
2008-11-06 13:00:00,5.69,5.75,5.65,5.74,195100.0,5.69,5.75,5.65,5.74,195100.0
2008-11-06 13:30:00,5.74,5.76,5.6,5.64,262600.0,5.74,5.76,5.6,5.64,262600.0
2008-11-06 14:00:00,5.65,5.77,5.63,5.64,394700.0,5.65,5.77,5.63,5.64,394700.0
2008-11-06 14:30:00,5.63,5.8,5.63,5.71,484500.0,5.63,5.8,5.63,5.71,484500.0
2008-11-06 15:00:00,5.71,5.74,5.63,5.65,459000.0,5.71,5.74,5.63,5.65,459000.0
2008-11-06 15:30:00,5.65,5.69,5.6,5.65,855200.0,5.65,5.69,5.6,5.65,855200.0
2008-11-07 09:30:00,5.73,5.85,5.57,5.66,202300.0,5.73,5.85,5.57,5.66,202300.0
2008-11-07 10:00:00,5.66,5.8,5.66,5.72,362900.0,5.66,5.8,5.66,5.72,362900.0
2008-11-07 10:30:00,5.71,5.76,5.54,5.56,501000.0,5.71,5.76,5.54,5.56,501000.0
2008-11-07 11:00:00,5.56,5.64,5.55,5.56,223900.0,5.56,5.64,5.55,5.56,223900.0
2008-11-07 11:30:00,5.55,5.6,5.45,5.6,434600.0,5.55,5.6,5.45,5.6,434600.0
2008-11-07 12:00:00,5.6,5.65,5.53,5.55,271000.0,5.6,5.65,5.53,5.55,271000.0
2008-11-07 12:30:00,5.53,5.59,5.5,5.55,176600.0,5.53,5.59,5.5,5.55,176600.0
2008-11-07 13:00:00,5.55,5.59,5.52,5.59,147700.0,5.55,5.59,5.52,5.59,147700.0
2008-11-07 13:30:00,5.59,5.67,5.54,5.67,184600.0,5.59,5.67,5.54,5.67,184600.0
2008-11-07 14:00:00,5.67,5.68,5.62,5.64,142200.0,5.67,5.68,5.62,5.64,142200.0
2008-11-07 14:30:00,5.64,5.76,5.61,5.61,212500.0,5.64,5.76,5.61,5.61,212500.0
2008-11-07 15:00:00,5.61,5.66,5.52,5.53,281700.0,5.61,5.66,5.52,5.53,281700.0
2008-11-07 15:30:00,5.54,5.77,5.52,5.74,497700.0,5.54,5.77,5.52,5.74,497700.0
2008-11-10 09:30:00,5.71,5.72,5.53,5.57,374500.0,5.71,5.72,5.53,5.57,374500.0
2008-11-10 10:00:00,5.58,5.65,5.52,5.55,318800.0,5.58,5.65,5.52,5.55,318800.0
2008-11-10 10:30:00,5.55,5.58,5.48,5.5,139300.0,5.55,5.58,5.48,5.5,139300.0
2008-11-10 11:00:00,5.5,5.63,5.48,5.63,205100.0,5.5,5.63,5.48,5.63,205100.0
2008-11-10 11:30:00,5.63,5.68,5.57,5.6,435300.0,5.63,5.68,5.57,5.6,435300.0
2008-11-10 12:00:00,5.61,5.66,5.55,5.55,91600.0,5.61,5.66,5.55,5.55,91600.0
2008-11-10 12:30:00,5.55,5.57,5.45,5.5,245200.0,5.55,5.57,5.45,5.5,245200.0
2008-11-10 13:00:00,5.49,5.59,5.47,5.59,96200.0,5.49,5.59,5.47,5.59,96200.0
2008-11-10 13:30:00,5.59,5.6,5.53,5.6,111700.0,5.59,5.6,5.53,5.6,111700.0
2008-11-10 14:00:00,5.6,5.63,5.53,5.57,198600.0,5.6,5.63,5.53,5.57,198600.0
2008-11-10 14:30:00,5.57,5.61,5.51,5.53,196200.0,5.57,5.61,5.51,5.53,196200.0
2008-11-10 15:00:00,5.53,5.57,5.44,5.44,175700.0,5.53,5.57,5.44,5.44,175700.0
2008-11-10 15:30:00,5.43,5.52,5.38,5.47,451000.0,5.43,5.52,5.38,5.47,451000.0
2008-11-11 09:30:00,5.48,5.54,5.35,5.36,145200.0,5.48,5.54,5.35,5.36,145200.0
2008-11-11 10:00:00,5.36,5.38,5.25,5.29,372900.0,5.36,5.38,5.25,5.29,372900.0
2008-11-11 10:30:00,5.3,5.35,5.29,5.31,92400.0,5.3,5.35,5.29,5.31,92400.0
2008-11-11 11:00:00,5.31,5.38,5.3,5.36,117900.0,5.31,5.38,5.3,5.36,117900.0
2008-11-11 11:30:00,5.37,5.45,5.33,5.42,169200.0,5.37,5.45,5.33,5.42,169200.0
2008-11-11 12:00:00,5.41,5.42,5.34,5.35,86900.0,5.41,5.42,5.34,5.35,86900.0
2008-11-11 12:30:00,5.34,5.41,5.34,5.41,117700.0,5.34,5.41,5.34,5.41,117700.0
2008-11-11 13:00:00,5.41,5.44,5.37,5.41,147300.0,5.41,5.44,5.37,5.41,147300.0
2008-11-11 13:30:00,5.41,5.61,5.38,5.57,302000.0,5.41,5.61,5.38,5.57,302000.0
2008-11-11 14:00:00,5.57,5.73,5.52,5.73,370000.0,5.57,5.73,5.52,5.73,370000.0
2008-11-11 14:30:00,5.73,5.76,5.53,5.53,298600.0,5.73,5.76,5.53,5.53,298600.0
2008-11-11 15:00:00,5.53,5.61,5.52,5.52,246300.0,5.53,5.61,5.52,5.52,246300.0
2008-11-11 15:30:00,5.52,5.59,5.45,5.49,423700.0,5.52,5.59,5.45,5.49,423700.0
2008-11-12 09:30:00,5.49,5.55,5.31,5.35,199600.0,5.49,5.55,5.31,5.35,199600.0
2008-11-12 10:00:00,5.35,5.38,5.14,5.14,467300.0,5.35,5.38,5.14,5.14,467300.0
2008-11-12 10:30:00,5.14,5.15,5.02,5.13,373400.0,5.14,5.15,5.02,5.13,373400.0
2008-11-12 11:00:00,5.11,5.12,4.98,5.08,271800.0,5.11,5.12,4.98,5.08,271800.0
2008-11-12 11:30:00,5.09,5.09,4.89,4.93,317000.0,5.09,5.09,4.89,4.93,317000.0
2008-11-12 12:00:00,4.94,4.99,4.86,4.97,338000.0,4.94,4.99,4.86,4.97,338000.0
2008-11-12 12:30:00,4.96,5.08,4.96,5.07,116400.0,4.96,5.08,4.96,5.07,116400.0
2008-11-12 13:00:00,5.08,5.1,5.01,5.05,98000.0,5.08,5.1,5.01,5.05,98000.0
2008-11-12 13:30:00,5.06,5.06,4.93,4.97,190300.0,5.06,5.06,4.93,4.97,190300.0
2008-11-12 14:00:00,4.97,5.08,4.91,5.03,281800.0,4.97,5.08,4.91,5.03,281800.0
2008-11-12 14:30:00,5.04,5.04,4.92,4.94,243900.0,5.04,5.04,4.92,4.94,243900.0
2008-11-12 15:00:00,4.94,4.95,4.86,4.88,292200.0,4.94,4.95,4.86,4.88,292200.0
2008-11-12 15:30:00,4.88,5.01,4.85,4.89,1202600.0,4.88,5.01,4.85,4.89,1202600.0
2008-11-13 09:30:00,4.91,4.97,4.69,4.7,391200.0,4.91,4.97,4.69,4.7,391200.0
2008-11-13 10:00:00,4.71,5.1,4.71,5.09,514200.0,4.71,5.1,4.71,5.09,514200.0
2008-11-13 10:30:00,5.08,5.18,5.05,5.14,264400.0,5.08,5.18,5.05,5.14,264400.0
2008-11-13 11:00:00,5.14,5.22,5.08,5.13,274900.0,5.14,5.22,5.08,5.13,274900.0
2008-11-13 11:30:00,5.14,5.15,5.04,5.07,245300.0,5.14,5.15,5.04,5.07,245300.0
2008-11-13 12:00:00,5.07,5.1,4.93,4.95,165600.0,5.07,5.1,4.93,4.95,165600.0
2008-11-13 12:30:00,4.95,4.96,4.7,4.71,301800.0,4.95,4.96,4.7,4.71,301800.0
2008-11-13 13:00:00,4.71,4.93,4.69,4.93,318000.0,4.71,4.93,4.69,4.93,318000.0
2008-11-13 13:30:00,4.94,5.15,4.9,5.0,345100.0,4.94,5.15,4.9,5.0,345100.0
2008-11-13 14:00:00,4.99,5.25,4.96,5.23,449700.0,4.99,5.25,4.96,5.23,449700.0
2008-11-13 14:30:00,5.23,5.53,5.15,5.4,866900.0,5.23,5.53,5.15,5.4,866900.0
2008-11-13 15:00:00,5.4,5.49,5.2,5.48,553900.0,5.4,5.49,5.2,5.48,553900.0
2008-11-13 15:30:00,5.49,5.79,5.43,5.77,864400.0,5.49,5.79,5.43,5.77,864400.0
2008-11-14 09:30:00,5.51,5.86,5.43,5.79,375700.0,5.51,5.86,5.43,5.79,375700.0
2008-11-14 10:00:00,5.8,5.84,5.53,5.6,260900.0,5.8,5.84,5.53,5.6,260900.0
2008-11-14 10:30:00,5.59,5.62,5.48,5.6,167700.0,5.59,5.62,5.48,5.6,167700.0
2008-11-14 11:00:00,5.59,5.69,5.53,5.58,251400.0,5.59,5.69,5.53,5.58,251400.0
2008-11-14 11:30:00,5.58,5.67,5.54,5.58,313100.0,5.58,5.67,5.54,5.58,313100.0
2008-11-14 12:00:00,5.58,5.62,5.52,5.62,161100.0,5.58,5.62,5.52,5.62,161100.0
2008-11-14 12:30:00,5.62,5.69,5.58,5.66,127200.0,5.62,5.69,5.58,5.66,127200.0
2008-11-14 13:00:00,5.65,5.7,5.58,5.69,233700.0,5.65,5.7,5.58,5.69,233700.0
2008-11-14 13:30:00,5.69,5.71,5.62,5.66,409400.0,5.69,5.71,5.62,5.66,409400.0
2008-11-14 14:00:00,5.66,5.84,5.64,5.81,686200.0,5.66,5.84,5.64,5.81,686200.0
2008-11-14 14:30:00,5.81,5.9,5.72,5.82,835500.0,5.81,5.9,5.72,5.82,835500.0
2008-11-14 15:00:00,5.83,5.87,5.56,5.6,634500.0,5.83,5.87,5.56,5.6,634500.0
2008-11-14 15:30:00,5.6,5.62,5.38,5.4,1026600.0,5.6,5.62,5.38,5.4,1026600.0
2008-11-17 09:30:00,5.31,5.5,5.3,5.49,671900.0,5.31,5.5,5.3,5.49,671900.0
2008-11-17 10:00:00,5.49,5.52,5.4,5.42,357500.0,5.49,5.52,5.4,5.42,357500.0
2008-11-17 10:30:00,5.41,5.47,5.35,5.36,208300.0,5.41,5.47,5.35,5.36,208300.0
2008-11-17 11:00:00,5.36,5.46,5.36,5.42,172000.0,5.36,5.46,5.36,5.42,172000.0
2008-11-17 11:30:00,5.41,5.63,5.4,5.62,383500.0,5.41,5.63,5.4,5.62,383500.0
2008-11-17 12:00:00,5.61,5.72,5.55,5.66,434400.0,5.61,5.72,5.55,5.66,434400.0
2008-11-17 12:30:00,5.67,5.75,5.59,5.62,387400.0,5.67,5.75,5.59,5.62,387400.0
2008-11-17 13:00:00,5.61,5.66,5.56,5.63,205100.0,5.61,5.66,5.56,5.63,205100.0
2008-11-17 13:30:00,5.64,5.66,5.52,5.58,140000.0,5.64,5.66,5.52,5.58,140000.0
2008-11-17 14:00:00,5.58,5.65,5.5,5.52,383400.0,5.58,5.65,5.5,5.52,383400.0
2008-11-17 14:30:00,5.52,5.6,5.49,5.55,259700.0,5.52,5.6,5.49,5.55,259700.0
2008-11-17 15:00:00,5.55,5.64,5.52,5.62,652900.0,5.55,5.64,5.52,5.62,652900.0
2008-11-17 15:30:00,5.62,5.64,5.46,5.48,587100.0,5.62,5.64,5.46,5.48,587100.0
2008-11-18 09:30:00,5.53,5.68,5.52,5.6,273000.0,5.53,5.68,5.52,5.6,273000.0
2008-11-18 10:00:00,5.6,5.61,5.48,5.61,425000.0,5.6,5.61,5.48,5.61,425000.0
2008-11-18 10:30:00,5.61,5.68,5.53,5.68,360300.0,5.61,5.68,5.53,5.68,360300.0
2008-11-18 11:00:00,5.68,5.74,5.61,5.62,669800.0,5.68,5.74,5.61,5.62,669800.0
2008-11-18 11:30:00,5.63,5.74,5.62,5.71,489200.0,5.63,5.74,5.62,5.71,489200.0
2008-11-18 12:00:00,5.7,5.71,5.62,5.63,332200.0,5.7,5.71,5.62,5.63,332200.0
2008-11-18 12:30:00,5.62,5.63,5.5,5.55,295400.0,5.62,5.63,5.5,5.55,295400.0
2008-11-18 13:00:00,5.54,5.54,5.45,5.51,227200.0,5.54,5.54,5.45,5.51,227200.0
2008-11-18 13:30:00,5.51,5.53,5.36,5.53,548600.0,5.51,5.53,5.36,5.53,548600.0
2008-11-18 14:00:00,5.53,5.53,5.44,5.47,418900.0,5.53,5.53,5.44,5.47,418900.0
2008-11-18 14:30:00,5.47,5.47,5.27,5.3,805000.0,5.47,5.47,5.27,5.3,805000.0
2008-11-18 15:00:00,5.3,5.41,5.28,5.37,959800.0,5.3,5.41,5.28,5.37,959800.0
2008-11-18 15:30:00,5.36,5.5,5.3,5.5,978100.0,5.36,5.5,5.3,5.5,978100.0
2008-11-19 09:30:00,5.54,5.58,5.25,5.3,528900.0,5.54,5.58,5.25,5.3,528900.0
2008-11-19 10:00:00,5.3,5.46,5.29,5.39,304900.0,5.3,5.46,5.29,5.39,304900.0
2008-11-19 10:30:00,5.39,5.39,5.07,5.09,467000.0,5.39,5.39,5.07,5.09,467000.0
2008-11-19 11:00:00,5.09,5.14,4.89,4.9,476200.0,5.09,5.14,4.89,4.9,476200.0
2008-11-19 11:30:00,4.9,4.92,4.76,4.77,737700.0,4.9,4.92,4.76,4.77,737700.0
2008-11-19 12:00:00,4.77,4.77,4.65,4.68,533800.0,4.77,4.77,4.65,4.68,533800.0
2008-11-19 12:30:00,4.68,4.74,4.67,4.69,321200.0,4.68,4.74,4.67,4.69,321200.0
2008-11-19 13:00:00,4.7,4.77,4.69,4.71,435900.0,4.7,4.77,4.69,4.71,435900.0
2008-11-19 13:30:00,4.7,4.7,4.6,4.64,389500.0,4.7,4.7,4.6,4.64,389500.0
2008-11-19 14:00:00,4.64,4.64,4.5,4.52,449000.0,4.64,4.64,4.5,4.52,449000.0
2008-11-19 14:30:00,4.51,4.63,4.5,4.59,390600.0,4.51,4.63,4.5,4.59,390600.0
2008-11-19 15:00:00,4.59,4.65,4.51,4.57,573500.0,4.59,4.65,4.51,4.57,573500.0
2008-11-19 15:30:00,4.57,4.61,4.41,4.45,1532000.0,4.57,4.61,4.41,4.45,1532000.0
2008-11-20 09:30:00,4.36,4.57,4.13,4.19,663900.0,4.36,4.57,4.13,4.19,663900.0
2008-11-20 10:00:00,4.18,4.25,4.05,4.2,413900.0,4.18,4.25,4.05,4.2,413900.0
2008-11-20 10:30:00,4.2,4.46,4.19,4.46,397800.0,4.2,4.46,4.19,4.46,397800.0
2008-11-20 11:00:00,4.46,4.6,4.41,4.48,775800.0,4.46,4.6,4.41,4.48,775800.0
2008-11-20 11:30:00,4.48,4.55,4.42,4.53,480600.0,4.48,4.55,4.42,4.53,480600.0
2008-11-20 12:00:00,4.53,4.54,4.31,4.51,614200.0,4.53,4.54,4.31,4.51,614200.0
2008-11-20 12:30:00,4.53,4.65,4.47,4.5,396200.0,4.53,4.65,4.47,4.5,396200.0
2008-11-20 13:00:00,4.48,4.53,4.36,4.36,303800.0,4.48,4.53,4.36,4.36,303800.0
2008-11-20 13:30:00,4.36,4.41,4.3,4.41,192100.0,4.36,4.41,4.3,4.41,192100.0
2008-11-20 14:00:00,4.41,4.43,4.24,4.24,242400.0,4.41,4.43,4.24,4.24,242400.0
2008-11-20 14:30:00,4.24,4.32,4.23,4.27,257800.0,4.24,4.32,4.23,4.27,257800.0
2008-11-20 15:00:00,4.27,4.36,4.12,4.17,827200.0,4.27,4.36,4.12,4.17,827200.0
2008-11-20 15:30:00,4.17,4.22,3.88,3.99,1126500.0,4.17,4.22,3.88,3.99,1126500.0
2008-11-21 09:30:00,4.12,4.35,4.07,4.12,901600.0,4.12,4.35,4.07,4.12,901600.0
2008-11-21 10:00:00,4.13,4.17,4.01,4.02,827000.0,4.13,4.17,4.01,4.02,827000.0
2008-11-21 10:30:00,4.02,4.14,3.98,3.99,528900.0,4.02,4.14,3.98,3.99,528900.0
2008-11-21 11:00:00,3.99,4.15,3.96,4.07,514100.0,3.99,4.15,3.96,4.07,514100.0
2008-11-21 11:30:00,4.07,4.11,3.94,3.95,625200.0,4.07,4.11,3.94,3.95,625200.0
2008-11-21 12:00:00,3.95,4.0,3.86,3.9,329900.0,3.95,4.0,3.86,3.9,329900.0
2008-11-21 12:30:00,3.91,4.0,3.88,3.91,221500.0,3.91,4.0,3.88,3.91,221500.0
2008-11-21 13:00:00,3.91,4.0,3.81,3.82,383400.0,3.91,4.0,3.81,3.82,383400.0
2008-11-21 13:30:00,3.82,3.85,3.76,3.76,235000.0,3.82,3.85,3.76,3.76,235000.0
2008-11-21 14:00:00,3.76,3.83,3.75,3.76,364300.0,3.76,3.83,3.75,3.76,364300.0
2008-11-21 14:30:00,3.76,3.8,3.63,3.72,479400.0,3.76,3.8,3.63,3.72,479400.0
2008-11-21 15:00:00,3.71,3.87,3.71,3.83,720900.0,3.71,3.87,3.71,3.83,720900.0
2008-11-21 15:30:00,3.83,3.97,3.77,3.97,1456800.0,3.83,3.97,3.77,3.97,1456800.0
2008-11-24 09:30:00,4.02,4.1,3.98,4.04,500100.0,4.02,4.1,3.98,4.04,500100.0
2008-11-24 10:00:00,4.04,4.2,4.0,4.19,518600.0,4.04,4.2,4.0,4.19,518600.0
2008-11-24 10:30:00,4.19,4.22,4.1,4.17,315400.0,4.19,4.22,4.1,4.17,315400.0
2008-11-24 11:00:00,4.17,4.2,4.05,4.1,343800.0,4.17,4.2,4.05,4.1,343800.0
2008-11-24 11:30:00,4.1,4.23,4.08,4.17,382700.0,4.1,4.23,4.08,4.17,382700.0
2008-11-24 12:00:00,4.17,4.2,4.11,4.12,439800.0,4.17,4.2,4.11,4.12,439800.0
2008-11-24 12:30:00,4.11,4.23,4.11,4.23,360800.0,4.11,4.23,4.11,4.23,360800.0
2008-11-24 13:00:00,4.23,4.25,4.09,4.21,532800.0,4.23,4.25,4.09,4.21,532800.0
2008-11-24 13:30:00,4.21,4.27,4.17,4.25,275000.0,4.21,4.27,4.17,4.25,275000.0
2008-11-24 14:00:00,4.26,4.3,4.18,4.28,292500.0,4.26,4.3,4.18,4.28,292500.0
2008-11-24 14:30:00,4.28,4.34,4.22,4.28,525100.0,4.28,4.34,4.22,4.28,525100.0
2008-11-24 15:00:00,4.28,4.35,4.23,4.33,436700.0,4.28,4.35,4.23,4.33,436700.0
2008-11-24 15:30:00,4.32,4.36,4.21,4.32,703300.0,4.32,4.36,4.21,4.32,703300.0
2008-11-25 09:30:00,4.43,4.76,4.35,4.69,776900.0,4.43,4.76,4.35,4.69,776900.0
2008-11-25 10:00:00,4.69,4.76,4.6,4.64,662100.0,4.69,4.76,4.6,4.64,662100.0
2008-11-25 10:30:00,4.63,4.73,4.62,4.72,422900.0,4.63,4.73,4.62,4.72,422900.0
2008-11-25 11:00:00,4.73,4.78,4.6,4.71,520200.0,4.73,4.78,4.6,4.71,520200.0
2008-11-25 11:30:00,4.72,4.79,4.64,4.75,481500.0,4.72,4.79,4.64,4.75,481500.0
2008-11-25 12:00:00,4.75,4.8,4.69,4.77,697600.0,4.75,4.8,4.69,4.77,697600.0
2008-11-25 12:30:00,4.77,4.79,4.72,4.76,330700.0,4.77,4.79,4.72,4.76,330700.0
2008-11-25 13:00:00,4.75,4.77,4.64,4.72,394000.0,4.75,4.77,4.64,4.72,394000.0
2008-11-25 13:30:00,4.72,4.78,4.67,4.67,295000.0,4.72,4.78,4.67,4.67,295000.0
2008-11-25 14:00:00,4.67,4.78,4.67,4.75,506500.0,4.67,4.78,4.67,4.75,506500.0
2008-11-25 14:30:00,4.75,4.85,4.74,4.85,346300.0,4.75,4.85,4.74,4.85,346300.0
2008-11-25 15:00:00,4.84,4.95,4.83,4.9,745000.0,4.84,4.95,4.83,4.9,745000.0
2008-11-25 15:30:00,4.89,5.0,4.88,4.98,1174400.0,4.89,5.0,4.88,4.98,1174400.0
2008-11-26 09:30:00,4.9,5.0,4.75,4.96,274500.0,4.9,5.0,4.75,4.96,274500.0
2008-11-26 10:00:00,4.96,5.09,4.92,5.08,352700.0,4.96,5.09,4.92,5.08,352700.0
2008-11-26 10:30:00,5.09,5.17,5.02,5.13,282500.0,5.09,5.17,5.02,5.13,282500.0
2008-11-26 11:00:00,5.13,5.24,5.08,5.15,249100.0,5.13,5.24,5.08,5.15,249100.0
2008-11-26 11:30:00,5.15,5.32,5.14,5.27,356900.0,5.15,5.32,5.14,5.27,356900.0
2008-11-26 12:00:00,5.27,5.29,5.22,5.23,207300.0,5.27,5.29,5.22,5.23,207300.0
2008-11-26 12:30:00,5.23,5.27,5.2,5.22,193600.0,5.23,5.27,5.2,5.22,193600.0
2008-11-26 13:00:00,5.22,5.25,5.13,5.19,307500.0,5.22,5.25,5.13,5.19,307500.0
2008-11-26 13:30:00,5.19,5.19,4.99,5.02,200600.0,5.19,5.19,4.99,5.02,200600.0
2008-11-26 14:00:00,5.02,5.04,4.97,5.02,508000.0,5.02,5.04,4.97,5.02,508000.0
2008-11-26 14:30:00,5.02,5.08,5.0,5.06,265600.0,5.02,5.08,5.0,5.06,265600.0
2008-11-26 15:00:00,5.07,5.1,5.0,5.06,443000.0,5.07,5.1,5.0,5.06,443000.0
2008-11-26 15:30:00,5.07,5.12,5.02,5.09,655900.0,5.07,5.12,5.02,5.09,655900.0
2008-11-28 09:30:00,5.1,5.14,5.0,5.03,151700.0,5.1,5.14,5.0,5.03,151700.0
2008-11-28 10:00:00,5.04,5.13,5.03,5.08,222500.0,5.04,5.13,5.03,5.08,222500.0
2008-11-28 10:30:00,5.08,5.18,5.05,5.18,298900.0,5.08,5.18,5.05,5.18,298900.0
2008-11-28 11:00:00,5.17,5.25,5.14,5.25,103400.0,5.17,5.25,5.14,5.25,103400.0
2008-11-28 11:30:00,5.24,5.26,5.18,5.23,87100.0,5.24,5.26,5.18,5.23,87100.0
2008-11-28 12:00:00,5.22,5.25,5.17,5.18,101000.0,5.22,5.25,5.17,5.18,101000.0
2008-11-28 12:30:00,5.17,5.25,5.1,5.25,314600.0,5.17,5.25,5.1,5.25,314600.0
2008-12-01 09:30:00,5.12,5.23,4.94,4.96,367000.0,5.12,5.23,4.94,4.96,367000.0
2008-12-01 10:00:00,4.96,5.02,4.92,4.95,417400.0,4.96,5.02,4.92,4.95,417400.0
2008-12-01 10:30:00,4.95,5.04,4.92,5.01,298300.0,4.95,5.04,4.92,5.01,298300.0
2008-12-01 11:00:00,5.01,5.01,4.96,4.97,122000.0,5.01,5.01,4.96,4.97,122000.0
2008-12-01 11:30:00,4.97,4.98,4.93,4.94,354000.0,4.97,4.98,4.93,4.94,354000.0
2008-12-01 12:00:00,4.94,4.98,4.92,4.93,99700.0,4.94,4.98,4.92,4.93,99700.0
2008-12-01 12:30:00,4.93,4.94,4.87,4.89,156600.0,4.93,4.94,4.87,4.89,156600.0
2008-12-01 13:00:00,4.9,4.93,4.89,4.9,78400.0,4.9,4.93,4.89,4.9,78400.0
2008-12-01 13:30:00,4.9,4.95,4.89,4.91,240300.0,4.9,4.95,4.89,4.91,240300.0
2008-12-01 14:00:00,4.92,4.93,4.85,4.88,242700.0,4.92,4.93,4.85,4.88,242700.0
2008-12-01 14:30:00,4.88,4.93,4.85,4.89,384000.0,4.88,4.93,4.85,4.89,384000.0
2008-12-01 15:00:00,4.88,4.94,4.86,4.9,462600.0,4.88,4.94,4.86,4.9,462600.0
2008-12-01 15:30:00,4.9,4.91,4.73,4.78,882500.0,4.9,4.91,4.73,4.78,882500.0
2008-12-02 09:30:00,4.95,4.95,4.63,4.65,476400.0,4.95,4.95,4.63,4.65,476400.0
2008-12-02 10:00:00,4.65,4.78,4.64,4.71,284400.0,4.65,4.78,4.64,4.71,284400.0
2008-12-02 10:30:00,4.71,4.76,4.69,4.75,272300.0,4.71,4.76,4.69,4.75,272300.0
2008-12-02 11:00:00,4.75,4.89,4.74,4.88,248100.0,4.75,4.89,4.74,4.88,248100.0
2008-12-02 11:30:00,4.89,5.01,4.84,4.99,365600.0,4.89,5.01,4.84,4.99,365600.0
2008-12-02 12:00:00,4.99,5.0,4.93,4.96,288600.0,4.99,5.0,4.93,4.96,288600.0
2008-12-02 12:30:00,4.96,4.96,4.83,4.87,302400.0,4.96,4.96,4.83,4.87,302400.0
2008-12-02 13:00:00,4.87,4.91,4.84,4.86,125000.0,4.87,4.91,4.84,4.86,125000.0
2008-12-02 13:30:00,4.85,4.86,4.77,4.78,150200.0,4.85,4.86,4.77,4.78,150200.0
2008-12-02 14:00:00,4.79,4.8,4.72,4.79,160700.0,4.79,4.8,4.72,4.79,160700.0
2008-12-02 14:30:00,4.79,4.9,4.78,4.9,396200.0,4.79,4.9,4.78,4.9,396200.0
2008-12-02 15:00:00,4.9,4.91,4.76,4.9,336200.0,4.9,4.91,4.76,4.9,336200.0
2008-12-02 15:30:00,4.91,5.01,4.84,5.01,405500.0,4.91,5.01,4.84,5.01,405500.0
2008-12-03 09:30:00,4.86,4.97,4.78,4.94,196200.0,4.86,4.97,4.78,4.94,196200.0
2008-12-03 10:00:00,4.93,4.96,4.84,4.92,179500.0,4.93,4.96,4.84,4.92,179500.0
2008-12-03 10:30:00,4.93,4.98,4.87,4.96,449400.0,4.93,4.98,4.87,4.96,449400.0
2008-12-03 11:00:00,4.97,5.07,4.93,5.03,514400.0,4.97,5.07,4.93,5.03,514400.0
2008-12-03 11:30:00,5.02,5.11,5.0,5.11,240600.0,5.02,5.11,5.0,5.11,240600.0
2008-12-03 12:00:00,5.1,5.1,4.93,5.02,209100.0,5.1,5.1,4.93,5.02,209100.0
2008-12-03 12:30:00,5.02,5.06,4.94,4.98,210700.0,5.02,5.06,4.94,4.98,210700.0
2008-12-03 13:00:00,4.99,5.02,4.91,4.93,155200.0,4.99,5.02,4.91,4.93,155200.0
2008-12-03 13:30:00,4.92,4.95,4.87,4.88,197800.0,4.92,4.95,4.87,4.88,197800.0
2008-12-03 14:00:00,4.89,5.09,4.88,5.07,285500.0,4.89,5.09,4.88,5.07,285500.0
2008-12-03 14:30:00,5.07,5.19,5.07,5.12,536600.0,5.07,5.19,5.07,5.12,536600.0
2008-12-03 15:00:00,5.11,5.15,5.05,5.11,518400.0,5.11,5.15,5.05,5.11,518400.0
2008-12-03 15:30:00,5.12,5.2,5.05,5.17,829400.0,5.12,5.2,5.05,5.17,829400.0
2008-12-04 09:30:00,4.93,5.35,4.91,5.26,473500.0,4.93,5.35,4.91,5.26,473500.0
2008-12-04 10:00:00,5.27,5.44,5.26,5.42,679600.0,5.27,5.44,5.26,5.42,679600.0
2008-12-04 10:30:00,5.42,5.55,5.38,5.54,602000.0,5.42,5.55,5.38,5.54,602000.0
2008-12-04 11:00:00,5.54,5.55,5.43,5.47,347500.0,5.54,5.55,5.43,5.47,347500.0
2008-12-04 11:30:00,5.47,5.49,5.34,5.46,251500.0,5.47,5.49,5.34,5.46,251500.0
2008-12-04 12:00:00,5.47,5.5,5.41,5.48,240800.0,5.47,5.5,5.41,5.48,240800.0
2008-12-04 12:30:00,5.48,5.53,5.41,5.49,439800.0,5.48,5.53,5.41,5.49,439800.0
2008-12-04 13:00:00,5.49,5.54,5.47,5.49,274000.0,5.49,5.54,5.47,5.49,274000.0
2008-12-04 13:30:00,5.49,5.58,5.49,5.55,280400.0,5.49,5.58,5.49,5.55,280400.0
2008-12-04 14:00:00,5.55,5.6,5.51,5.57,274200.0,5.55,5.6,5.51,5.57,274200.0
2008-12-04 14:30:00,5.57,5.64,5.54,5.61,414700.0,5.57,5.64,5.54,5.61,414700.0
2008-12-04 15:00:00,5.61,5.62,5.28,5.37,764300.0,5.61,5.62,5.28,5.37,764300.0
2008-12-04 15:30:00,5.37,5.46,5.27,5.46,864100.0,5.37,5.46,5.27,5.46,864100.0
2008-12-05 09:30:00,5.32,5.49,5.3,5.32,388700.0,5.32,5.49,5.3,5.32,388700.0
2008-12-05 10:00:00,5.32,5.49,5.25,5.31,421800.0,5.32,5.49,5.25,5.31,421800.0
2008-12-05 10:30:00,5.31,5.42,5.29,5.37,187900.0,5.31,5.42,5.29,5.37,187900.0
2008-12-05 11:00:00,5.37,5.39,5.31,5.36,119700.0,5.37,5.39,5.31,5.36,119700.0
2008-12-05 11:30:00,5.35,5.47,5.34,5.44,312200.0,5.35,5.47,5.34,5.44,312200.0
2008-12-05 12:00:00,5.44,5.49,5.41,5.49,349700.0,5.44,5.49,5.41,5.49,349700.0
2008-12-05 12:30:00,5.48,5.52,5.39,5.51,540600.0,5.48,5.52,5.39,5.51,540600.0
2008-12-05 13:00:00,5.51,5.6,5.5,5.53,361300.0,5.51,5.6,5.5,5.53,361300.0
2008-12-05 13:30:00,5.53,5.75,5.53,5.7,740000.0,5.53,5.75,5.53,5.7,740000.0
2008-12-05 14:00:00,5.7,5.74,5.54,5.54,945100.0,5.7,5.74,5.54,5.54,945100.0
2008-12-05 14:30:00,5.54,5.62,5.52,5.58,1636300.0,5.54,5.62,5.52,5.58,1636300.0
2008-12-05 15:00:00,5.58,5.63,5.45,5.58,1183600.0,5.58,5.63,5.45,5.58,1183600.0
2008-12-05 15:30:00,5.58,5.68,5.56,5.65,1697000.0,5.58,5.68,5.56,5.65,1697000.0
2008-12-08 09:30:00,5.81,5.87,5.61,5.69,481800.0,5.81,5.87,5.61,5.69,481800.0
2008-12-08 10:00:00,5.69,5.8,5.66,5.72,383300.0,5.69,5.8,5.66,5.72,383300.0
2008-12-08 10:30:00,5.71,5.8,5.69,5.8,226400.0,5.71,5.8,5.69,5.8,226400.0
2008-12-08 11:00:00,5.79,5.84,5.66,5.72,243100.0,5.79,5.84,5.66,5.72,243100.0
2008-12-08 11:30:00,5.71,5.85,5.7,5.83,275700.0,5.71,5.85,5.7,5.83,275700.0
2008-12-08 12:00:00,5.83,5.89,5.82,5.89,208000.0,5.83,5.89,5.82,5.89,208000.0
2008-12-08 12:30:00,5.89,5.89,5.84,5.87,195600.0,5.89,5.89,5.84,5.87,195600.0
2008-12-08 13:00:00,5.87,5.91,5.82,5.84,200100.0,5.87,5.91,5.82,5.84,200100.0
2008-12-08 13:30:00,5.84,5.85,5.75,5.79,296700.0,5.84,5.85,5.75,5.79,296700.0
2008-12-08 14:00:00,5.78,5.88,5.76,5.88,476100.0,5.78,5.88,5.76,5.88,476100.0
2008-12-08 14:30:00,5.87,5.99,5.86,5.96,819700.0,5.87,5.99,5.86,5.96,819700.0
2008-12-08 15:00:00,5.95,5.99,5.93,5.96,890500.0,5.95,5.99,5.93,5.96,890500.0
2008-12-08 15:30:00,5.96,5.97,5.76,5.9,1284900.0,5.96,5.97,5.76,5.9,1284900.0
2008-12-09 09:30:00,5.98,6.0,5.85,5.91,297700.0,5.98,6.0,5.85,5.91,297700.0
2008-12-09 10:00:00,5.91,5.94,5.85,5.86,419700.0,5.91,5.94,5.85,5.86,419700.0
2008-12-09 10:30:00,5.85,5.97,5.85,5.92,261400.0,5.85,5.97,5.85,5.92,261400.0
2008-12-09 11:00:00,5.92,5.97,5.79,5.79,159500.0,5.92,5.97,5.79,5.79,159500.0
2008-12-09 11:30:00,5.79,5.9,5.79,5.86,292900.0,5.79,5.9,5.79,5.86,292900.0
2008-12-09 12:00:00,5.86,5.96,5.82,5.88,140100.0,5.86,5.96,5.82,5.88,140100.0
2008-12-09 12:30:00,5.88,5.93,5.79,5.81,218600.0,5.88,5.93,5.79,5.81,218600.0
2008-12-09 13:00:00,5.81,5.82,5.69,5.72,187800.0,5.81,5.82,5.69,5.72,187800.0
2008-12-09 13:30:00,5.73,5.75,5.62,5.68,273200.0,5.73,5.75,5.62,5.68,273200.0
2008-12-09 14:00:00,5.67,5.69,5.58,5.6,199700.0,5.67,5.69,5.58,5.6,199700.0
2008-12-09 14:30:00,5.6,5.74,5.56,5.73,289500.0,5.6,5.74,5.56,5.73,289500.0
2008-12-09 15:00:00,5.73,5.78,5.59,5.6,310000.0,5.73,5.78,5.59,5.6,310000.0
2008-12-09 15:30:00,5.6,5.65,5.53,5.58,615900.0,5.6,5.65,5.53,5.58,615900.0
2008-12-10 09:30:00,5.37,5.45,5.25,5.33,718700.0,5.37,5.45,5.25,5.33,718700.0
2008-12-10 10:00:00,5.32,5.43,5.32,5.37,380900.0,5.32,5.43,5.32,5.37,380900.0
2008-12-10 10:30:00,5.37,5.41,5.32,5.36,267900.0,5.37,5.41,5.32,5.36,267900.0
2008-12-10 11:00:00,5.37,5.49,5.36,5.46,308200.0,5.37,5.49,5.36,5.46,308200.0
2008-12-10 11:30:00,5.47,5.5,5.42,5.43,165900.0,5.47,5.5,5.42,5.43,165900.0
2008-12-10 12:00:00,5.43,5.46,5.35,5.4,106600.0,5.43,5.46,5.35,5.4,106600.0
2008-12-10 12:30:00,5.39,5.51,5.37,5.45,263900.0,5.39,5.51,5.37,5.45,263900.0
2008-12-10 13:00:00,5.44,5.57,5.41,5.49,287300.0,5.44,5.57,5.41,5.49,287300.0
2008-12-10 13:30:00,5.5,5.53,5.44,5.48,134100.0,5.5,5.53,5.44,5.48,134100.0
2008-12-10 14:00:00,5.46,5.51,5.4,5.44,268900.0,5.46,5.51,5.4,5.44,268900.0
2008-12-10 14:30:00,5.45,5.47,5.39,5.43,149100.0,5.45,5.47,5.39,5.43,149100.0
2008-12-10 15:00:00,5.43,5.5,5.39,5.5,231600.0,5.43,5.5,5.39,5.5,231600.0
2008-12-10 15:30:00,5.49,5.53,5.43,5.52,293200.0,5.49,5.53,5.43,5.52,293200.0
2008-12-11 09:30:00,5.45,5.48,5.25,5.38,181900.0,5.45,5.48,5.25,5.38,181900.0
2008-12-11 10:00:00,5.37,5.47,5.31,5.43,239300.0,5.37,5.47,5.31,5.43,239300.0
2008-12-11 10:30:00,5.43,5.44,5.35,5.37,158600.0,5.43,5.44,5.35,5.37,158600.0
2008-12-11 11:00:00,5.37,5.39,5.3,5.3,153400.0,5.37,5.39,5.3,5.3,153400.0
2008-12-11 11:30:00,5.3,5.34,5.27,5.28,193500.0,5.3,5.34,5.27,5.28,193500.0
2008-12-11 12:00:00,5.28,5.3,5.27,5.3,155300.0,5.28,5.3,5.27,5.3,155300.0
2008-12-11 12:30:00,5.3,5.36,5.29,5.36,85100.0,5.3,5.36,5.29,5.36,85100.0
2008-12-11 13:00:00,5.35,5.35,5.28,5.3,111900.0,5.35,5.35,5.28,5.3,111900.0
2008-12-11 13:30:00,5.29,5.31,5.25,5.26,142700.0,5.29,5.31,5.25,5.26,142700.0
2008-12-11 14:00:00,5.26,5.28,5.22,5.24,321200.0,5.26,5.28,5.22,5.24,321200.0
2008-12-11 14:30:00,5.24,5.31,5.24,5.24,713700.0,5.24,5.31,5.24,5.24,713700.0
2008-12-11 15:00:00,5.24,5.29,5.2,5.25,580600.0,5.24,5.29,5.2,5.25,580600.0
2008-12-11 15:30:00,5.25,5.36,5.23,5.29,884300.0,5.25,5.36,5.23,5.29,884300.0
2008-12-12 09:30:00,5.12,5.38,5.11,5.34,388100.0,5.12,5.38,5.11,5.34,388100.0
2008-12-12 10:00:00,5.35,5.4,5.26,5.35,280800.0,5.35,5.4,5.26,5.35,280800.0
2008-12-12 10:30:00,5.35,5.45,5.28,5.45,195000.0,5.35,5.45,5.28,5.45,195000.0
2008-12-12 11:00:00,5.44,5.46,5.35,5.36,157500.0,5.44,5.46,5.35,5.36,157500.0
2008-12-12 11:30:00,5.36,5.4,5.33,5.38,173600.0,5.36,5.4,5.33,5.38,173600.0
2008-12-12 12:00:00,5.38,5.41,5.35,5.38,207500.0,5.38,5.41,5.35,5.38,207500.0
2008-12-12 12:30:00,5.38,5.55,5.37,5.54,183300.0,5.38,5.55,5.37,5.54,183300.0
2008-12-12 13:00:00,5.54,5.57,5.43,5.47,181300.0,5.54,5.57,5.43,5.47,181300.0
2008-12-12 13:30:00,5.48,5.5,5.37,5.43,201800.0,5.48,5.5,5.37,5.43,201800.0
2008-12-12 14:00:00,5.43,5.52,5.38,5.46,229200.0,5.43,5.52,5.38,5.46,229200.0
2008-12-12 14:30:00,5.46,5.58,5.39,5.55,310000.0,5.46,5.58,5.39,5.55,310000.0
2008-12-12 15:00:00,5.55,5.6,5.46,5.54,307500.0,5.55,5.6,5.46,5.54,307500.0
2008-12-12 15:30:00,5.55,5.59,5.47,5.55,441600.0,5.55,5.59,5.47,5.55,441600.0
2008-12-15 09:30:00,5.56,5.6,5.5,5.57,155300.0,5.56,5.6,5.5,5.57,155300.0
2008-12-15 10:00:00,5.57,5.58,5.39,5.43,186900.0,5.57,5.58,5.39,5.43,186900.0
2008-12-15 10:30:00,5.43,5.51,5.38,5.4,242300.0,5.43,5.51,5.38,5.4,242300.0
2008-12-15 11:00:00,5.39,5.55,5.37,5.48,176300.0,5.39,5.55,5.37,5.48,176300.0
2008-12-15 11:30:00,5.49,5.49,5.39,5.43,185700.0,5.49,5.49,5.39,5.43,185700.0
2008-12-15 12:00:00,5.43,5.44,5.39,5.41,119500.0,5.43,5.44,5.39,5.41,119500.0
2008-12-15 12:30:00,5.41,5.41,5.34,5.36,122600.0,5.41,5.41,5.34,5.36,122600.0
2008-12-15 13:00:00,5.37,5.37,5.28,5.31,151400.0,5.37,5.37,5.28,5.31,151400.0
2008-12-15 13:30:00,5.31,5.35,5.27,5.35,225800.0,5.31,5.35,5.27,5.35,225800.0
2008-12-15 14:00:00,5.34,5.4,5.34,5.36,99200.0,5.34,5.4,5.34,5.36,99200.0
2008-12-15 14:30:00,5.36,5.38,5.28,5.28,217900.0,5.36,5.38,5.28,5.28,217900.0
2008-12-15 15:00:00,5.28,5.31,5.23,5.27,314100.0,5.28,5.31,5.23,5.27,314100.0
2008-12-15 15:30:00,5.28,5.4,5.25,5.36,606800.0,5.28,5.4,5.25,5.36,606800.0
2008-12-16 09:30:00,5.4,5.53,5.37,5.48,311200.0,5.4,5.53,5.37,5.48,311200.0
2008-12-16 10:00:00,5.47,5.56,5.43,5.52,184200.0,5.47,5.56,5.43,5.52,184200.0
2008-12-16 10:30:00,5.53,5.55,5.5,5.55,112000.0,5.53,5.55,5.5,5.55,112000.0
2008-12-16 11:00:00,5.55,5.64,5.55,5.62,125000.0,5.55,5.64,5.55,5.62,125000.0
2008-12-16 11:30:00,5.63,5.68,5.62,5.65,142500.0,5.63,5.68,5.62,5.65,142500.0
2008-12-16 12:00:00,5.66,5.73,5.65,5.73,164400.0,5.66,5.73,5.65,5.73,164400.0
2008-12-16 12:30:00,5.73,5.74,5.71,5.72,270200.0,5.73,5.74,5.71,5.72,270200.0
2008-12-16 13:00:00,5.73,5.78,5.69,5.77,170800.0,5.73,5.78,5.69,5.77,170800.0
2008-12-16 13:30:00,5.76,5.78,5.72,5.75,201800.0,5.76,5.78,5.72,5.75,201800.0
2008-12-16 14:00:00,5.75,5.8,5.71,5.78,206100.0,5.75,5.8,5.71,5.78,206100.0
2008-12-16 14:30:00,5.78,5.85,5.72,5.83,468800.0,5.78,5.85,5.72,5.83,468800.0
2008-12-16 15:00:00,5.84,5.92,5.78,5.86,495600.0,5.84,5.92,5.78,5.86,495600.0
2008-12-16 15:30:00,5.86,5.94,5.77,5.89,665200.0,5.86,5.94,5.77,5.89,665200.0
2008-12-17 09:30:00,5.8,6.01,5.74,6.01,546700.0,5.8,6.01,5.74,6.01,546700.0
2008-12-17 10:00:00,6.01,6.02,5.94,6.0,320400.0,6.01,6.02,5.94,6.0,320400.0
2008-12-17 10:30:00,6.0,6.01,5.94,5.99,458800.0,6.0,6.01,5.94,5.99,458800.0
2008-12-17 11:00:00,5.99,6.01,5.97,6.0,249900.0,5.99,6.01,5.97,6.0,249900.0
2008-12-17 11:30:00,6.0,6.08,5.98,5.99,685500.0,6.0,6.08,5.98,5.99,685500.0
2008-12-17 12:00:00,5.98,6.06,5.97,6.0,169600.0,5.98,6.06,5.97,6.0,169600.0
2008-12-17 12:30:00,6.0,6.0,5.89,5.99,265000.0,6.0,6.0,5.89,5.99,265000.0
2008-12-17 13:00:00,5.99,6.03,5.96,5.99,178700.0,5.99,6.03,5.96,5.99,178700.0
2008-12-17 13:30:00,5.99,6.03,5.92,5.94,364900.0,5.99,6.03,5.92,5.94,364900.0
2008-12-17 14:00:00,5.95,6.04,5.94,6.02,853400.0,5.95,6.04,5.94,6.02,853400.0
2008-12-17 14:30:00,6.02,6.03,5.96,6.0,539700.0,6.02,6.03,5.96,6.0,539700.0
2008-12-17 15:00:00,6.0,6.07,5.99,6.03,831500.0,6.0,6.07,5.99,6.03,831500.0
2008-12-17 15:30:00,6.03,6.07,6.0,6.05,1078100.0,6.03,6.07,6.0,6.05,1078100.0
2008-12-18 09:30:00,6.1,6.22,6.1,6.18,835100.0,6.1,6.22,6.1,6.18,835100.0
2008-12-18 10:00:00,6.18,6.2,6.11,6.2,545200.0,6.18,6.2,6.11,6.2,545200.0
2008-12-18 10:30:00,6.2,6.34,6.17,6.33,643300.0,6.2,6.34,6.17,6.33,643300.0
2008-12-18 11:00:00,6.34,6.39,6.3,6.33,460300.0,6.34,6.39,6.3,6.33,460300.0
2008-12-18 11:30:00,6.33,6.37,6.24,6.28,347200.0,6.33,6.37,6.24,6.28,347200.0
2008-12-18 12:00:00,6.28,6.29,6.19,6.2,287300.0,6.28,6.29,6.19,6.2,287300.0
2008-12-18 12:30:00,6.19,6.26,6.18,6.23,236300.0,6.19,6.26,6.18,6.23,236300.0
2008-12-18 13:00:00,6.23,6.23,6.16,6.16,104700.0,6.23,6.23,6.16,6.16,104700.0
2008-12-18 13:30:00,6.17,6.22,6.11,6.15,325500.0,6.17,6.22,6.11,6.15,325500.0
2008-12-18 14:00:00,6.15,6.2,6.09,6.15,395900.0,6.15,6.2,6.09,6.15,395900.0
2008-12-18 14:30:00,6.15,6.24,6.14,6.19,312300.0,6.15,6.24,6.14,6.19,312300.0
2008-12-18 15:00:00,6.18,6.2,6.1,6.12,316200.0,6.18,6.2,6.1,6.12,316200.0
2008-12-18 15:30:00,6.11,6.24,6.11,6.19,637400.0,6.11,6.24,6.11,6.19,637400.0
2008-12-19 09:30:00,6.35,6.4,6.29,6.35,1360600.0,6.35,6.4,6.29,6.35,1360600.0
2008-12-19 10:00:00,6.36,6.45,6.35,6.45,365700.0,6.36,6.45,6.35,6.45,365700.0
2008-12-19 10:30:00,6.46,6.48,6.38,6.39,338300.0,6.46,6.48,6.38,6.39,338300.0
2008-12-19 11:00:00,6.4,6.41,6.35,6.38,264400.0,6.4,6.41,6.35,6.38,264400.0
2008-12-19 11:30:00,6.38,6.39,6.27,6.27,231600.0,6.38,6.39,6.27,6.27,231600.0
2008-12-19 12:00:00,6.28,6.3,6.16,6.28,250200.0,6.28,6.3,6.16,6.28,250200.0
2008-12-19 12:30:00,6.28,6.31,6.25,6.3,126400.0,6.28,6.31,6.25,6.3,126400.0
2008-12-19 13:00:00,6.3,6.38,6.3,6.38,191700.0,6.3,6.38,6.3,6.38,191700.0
2008-12-19 13:30:00,6.39,6.41,6.36,6.39,139600.0,6.39,6.41,6.36,6.39,139600.0
2008-12-19 14:00:00,6.39,6.44,6.38,6.41,227300.0,6.39,6.44,6.38,6.41,227300.0
2008-12-19 14:30:00,6.42,6.45,6.36,6.38,215300.0,6.42,6.45,6.36,6.38,215300.0
2008-12-19 15:00:00,6.37,6.39,6.32,6.38,274800.0,6.37,6.39,6.32,6.38,274800.0
2008-12-19 15:30:00,6.37,6.38,6.3,6.38,780300.0,6.37,6.38,6.3,6.38,780300.0
2008-12-22 09:30:00,6.38,6.38,6.18,6.27,548800.0,6.38,6.38,6.18,6.27,548800.0
2008-12-22 10:00:00,6.26,6.41,6.25,6.41,349700.0,6.26,6.41,6.25,6.41,349700.0
2008-12-22 10:30:00,6.41,6.42,6.31,6.37,217400.0,6.41,6.42,6.31,6.37,217400.0
2008-12-22 11:00:00,6.38,6.38,6.28,6.29,215800.0,6.38,6.38,6.28,6.29,215800.0
2008-12-22 11:30:00,6.3,6.3,6.22,6.25,135000.0,6.3,6.3,6.22,6.25,135000.0
2008-12-22 12:00:00,6.25,6.27,6.2,6.21,137000.0,6.25,6.27,6.2,6.21,137000.0
2008-12-22 12:30:00,6.22,6.27,6.2,6.25,164200.0,6.22,6.27,6.2,6.25,164200.0
2008-12-22 13:00:00,6.26,6.35,6.25,6.3,132000.0,6.26,6.35,6.25,6.3,132000.0
2008-12-22 13:30:00,6.3,6.3,6.2,6.24,66800.0,6.3,6.3,6.2,6.24,66800.0
2008-12-22 14:00:00,6.23,6.27,6.17,6.19,107600.0,6.23,6.27,6.17,6.19,107600.0
2008-12-22 14:30:00,6.19,6.19,6.12,6.12,169500.0,6.19,6.19,6.12,6.12,169500.0
2008-12-22 15:00:00,6.12,6.17,6.1,6.16,226100.0,6.12,6.17,6.1,6.16,226100.0
2008-12-22 15:30:00,6.16,6.27,6.1,6.27,698300.0,6.16,6.27,6.1,6.27,698300.0
2008-12-23 09:30:00,6.33,6.38,6.2,6.38,283200.0,6.33,6.38,6.2,6.38,283200.0
2008-12-23 10:00:00,6.38,6.46,6.31,6.41,450600.0,6.38,6.46,6.31,6.41,450600.0
2008-12-23 10:30:00,6.41,6.42,6.35,6.4,290500.0,6.41,6.42,6.35,6.4,290500.0
2008-12-23 11:00:00,6.41,6.41,6.36,6.37,256800.0,6.41,6.41,6.36,6.37,256800.0
2008-12-23 11:30:00,6.37,6.42,6.36,6.41,202900.0,6.37,6.42,6.36,6.41,202900.0
2008-12-23 12:00:00,6.4,6.41,6.3,6.3,339900.0,6.4,6.41,6.3,6.3,339900.0
2008-12-23 12:30:00,6.31,6.31,6.24,6.25,279600.0,6.31,6.31,6.24,6.25,279600.0
2008-12-23 13:00:00,6.25,6.34,6.24,6.31,256000.0,6.25,6.34,6.24,6.31,256000.0
2008-12-23 13:30:00,6.32,6.35,6.31,6.35,162400.0,6.32,6.35,6.31,6.35,162400.0
2008-12-23 14:00:00,6.34,6.41,6.34,6.4,256100.0,6.34,6.41,6.34,6.4,256100.0
2008-12-23 14:30:00,6.4,6.42,6.27,6.28,393900.0,6.4,6.42,6.27,6.28,393900.0
2008-12-23 15:00:00,6.29,6.35,6.26,6.31,470200.0,6.29,6.35,6.26,6.31,470200.0
2008-12-23 15:30:00,6.31,6.34,6.23,6.27,763800.0,6.31,6.34,6.23,6.27,763800.0
2008-12-24 09:30:00,6.25,6.42,6.25,6.42,186700.0,6.25,6.42,6.25,6.42,186700.0
2008-12-24 10:00:00,6.41,6.53,6.4,6.52,318900.0,6.41,6.53,6.4,6.52,318900.0
2008-12-24 10:30:00,6.52,6.55,6.49,6.5,185300.0,6.52,6.55,6.49,6.5,185300.0
2008-12-24 11:00:00,6.51,6.6,6.5,6.59,345800.0,6.51,6.6,6.5,6.59,345800.0
2008-12-24 11:30:00,6.6,6.66,6.59,6.66,239200.0,6.6,6.66,6.59,6.66,239200.0
2008-12-24 12:00:00,6.65,6.66,6.62,6.65,189000.0,6.65,6.66,6.62,6.65,189000.0
2008-12-24 12:30:00,6.64,6.66,6.56,6.59,274500.0,6.64,6.66,6.56,6.59,274500.0
2008-12-26 09:30:00,6.6,6.62,6.49,6.49,126300.0,6.6,6.62,6.49,6.49,126300.0
2008-12-26 10:00:00,6.49,6.66,6.49,6.66,229000.0,6.49,6.66,6.49,6.66,229000.0
2008-12-26 10:30:00,6.66,6.67,6.57,6.6,182300.0,6.66,6.67,6.57,6.6,182300.0
2008-12-26 11:00:00,6.6,6.65,6.59,6.62,73200.0,6.6,6.65,6.59,6.62,73200.0
2008-12-26 11:30:00,6.62,6.62,6.55,6.57,84600.0,6.62,6.62,6.55,6.57,84600.0
2008-12-26 12:00:00,6.57,6.62,6.55,6.57,117500.0,6.57,6.62,6.55,6.57,117500.0
2008-12-26 12:30:00,6.57,6.57,6.47,6.48,113200.0,6.57,6.57,6.47,6.48,113200.0
2008-12-26 13:00:00,6.48,6.52,6.47,6.52,51500.0,6.48,6.52,6.47,6.52,51500.0
2008-12-26 13:30:00,6.52,6.56,6.51,6.54,52900.0,6.52,6.56,6.51,6.54,52900.0
2008-12-26 14:00:00,6.55,6.59,6.55,6.58,52300.0,6.55,6.59,6.55,6.58,52300.0
2008-12-26 14:30:00,6.58,6.59,6.56,6.56,82500.0,6.58,6.59,6.56,6.56,82500.0
2008-12-26 15:00:00,6.57,6.59,6.56,6.59,48400.0,6.57,6.59,6.56,6.59,48400.0
2008-12-26 15:30:00,6.59,6.6,6.55,6.58,296100.0,6.59,6.6,6.55,6.58,296100.0
2008-12-29 09:30:00,6.45,6.6,6.41,6.55,391100.0,6.45,6.6,6.41,6.55,391100.0
2008-12-29 10:00:00,6.55,6.58,6.49,6.49,199400.0,6.55,6.58,6.49,6.49,199400.0
2008-12-29 10:30:00,6.49,6.52,6.47,6.5,185300.0,6.49,6.52,6.47,6.5,185300.0
2008-12-29 11:00:00,6.49,6.56,6.49,6.55,175600.0,6.49,6.56,6.49,6.55,175600.0
2008-12-29 11:30:00,6.56,6.57,6.55,6.57,55600.0,6.56,6.57,6.55,6.57,55600.0
2008-12-29 12:00:00,6.57,6.59,6.52,6.52,127300.0,6.57,6.59,6.52,6.52,127300.0
2008-12-29 12:30:00,6.52,6.53,6.45,6.46,140300.0,6.52,6.53,6.45,6.46,140300.0
2008-12-29 13:00:00,6.45,6.49,6.41,6.49,270300.0,6.45,6.49,6.41,6.49,270300.0
2008-12-29 13:30:00,6.48,6.53,6.47,6.53,142300.0,6.48,6.53,6.47,6.53,142300.0
2008-12-29 14:00:00,6.52,6.53,6.47,6.52,291100.0,6.52,6.53,6.47,6.52,291100.0
2008-12-29 14:30:00,6.52,6.55,6.5,6.55,101100.0,6.52,6.55,6.5,6.55,101100.0
2008-12-29 15:00:00,6.55,6.59,6.52,6.54,182800.0,6.55,6.59,6.52,6.54,182800.0
2008-12-29 15:30:00,6.54,6.62,6.54,6.59,425000.0,6.54,6.62,6.54,6.59,425000.0
2008-12-30 09:30:00,6.7,6.75,6.6,6.71,226800.0,6.7,6.75,6.6,6.71,226800.0
2008-12-30 10:00:00,6.71,6.82,6.69,6.8,317000.0,6.71,6.82,6.69,6.8,317000.0
2008-12-30 10:30:00,6.81,6.81,6.79,6.8,217300.0,6.81,6.81,6.79,6.8,217300.0
2008-12-30 11:00:00,6.81,6.81,6.77,6.78,162400.0,6.81,6.81,6.77,6.78,162400.0
2008-12-30 11:30:00,6.78,6.81,6.74,6.76,181300.0,6.78,6.81,6.74,6.76,181300.0
2008-12-30 12:00:00,6.76,6.79,6.72,6.73,191700.0,6.76,6.79,6.72,6.73,191700.0
2008-12-30 12:30:00,6.72,6.73,6.67,6.67,247800.0,6.72,6.73,6.67,6.67,247800.0
2008-12-30 13:00:00,6.68,6.72,6.63,6.69,301500.0,6.68,6.72,6.63,6.69,301500.0
2008-12-30 13:30:00,6.69,6.77,6.68,6.73,191500.0,6.69,6.77,6.68,6.73,191500.0
2008-12-30 14:00:00,6.73,6.75,6.68,6.74,267900.0,6.73,6.75,6.68,6.74,267900.0
2008-12-30 14:30:00,6.74,6.76,6.72,6.74,170500.0,6.74,6.76,6.72,6.74,170500.0
2008-12-30 15:00:00,6.74,6.76,6.69,6.71,443900.0,6.74,6.76,6.69,6.71,443900.0
2008-12-30 15:30:00,6.71,6.82,6.7,6.82,491200.0,6.71,6.82,6.7,6.82,491200.0
2008-12-31 09:30:00,6.8,6.85,6.69,6.84,308300.0,6.8,6.85,6.69,6.84,308300.0
2008-12-31 10:00:00,6.85,6.94,6.84,6.93,191800.0,6.85,6.94,6.84,6.93,191800.0
2008-12-31 10:30:00,6.93,6.97,6.93,6.95,174700.0,6.93,6.97,6.93,6.95,174700.0
2008-12-31 11:00:00,6.95,7.04,6.95,7.04,267600.0,6.95,7.04,6.95,7.04,267600.0
2008-12-31 11:30:00,7.03,7.19,7.03,7.11,653000.0,7.03,7.19,7.03,7.11,653000.0
2008-12-31 12:00:00,7.11,7.16,7.11,7.14,189600.0,7.11,7.16,7.11,7.14,189600.0
2008-12-31 12:30:00,7.14,7.15,7.1,7.12,99500.0,7.14,7.15,7.1,7.12,99500.0
2008-12-31 13:00:00,7.11,7.12,7.01,7.07,180400.0,7.11,7.12,7.01,7.07,180400.0
2008-12-31 13:30:00,7.06,7.14,7.06,7.12,156400.0,7.06,7.14,7.06,7.12,156400.0
2008-12-31 14:00:00,7.13,7.13,7.09,7.12,153800.0,7.13,7.13,7.09,7.12,153800.0
2008-12-31 14:30:00,7.12,7.14,7.09,7.12,139300.0,7.12,7.14,7.09,7.12,139300.0
2008-12-31 15:00:00,7.12,7.18,7.11,7.17,291100.0,7.12,7.18,7.11,7.17,291100.0
2008-12-31 15:30:00,7.17,7.2,7.09,7.09,1200000.0,7.17,7.2,7.09,7.09,1200000.0
2009-01-02 09:30:00,6.92,7.25,6.92,7.17,327400.0,6.92,7.25,6.92,7.17,327400.0
2009-01-02 10:00:00,7.16,7.29,7.14,7.29,445500.0,7.16,7.29,7.14,7.29,445500.0
2009-01-02 10:30:00,7.29,7.37,7.28,7.35,265600.0,7.29,7.37,7.28,7.35,265600.0
2009-01-02 11:00:00,7.34,7.4,7.3,7.39,217300.0,7.34,7.4,7.3,7.39,217300.0
2009-01-02 11:30:00,7.38,7.4,7.32,7.33,170800.0,7.38,7.4,7.32,7.33,170800.0
2009-01-02 12:00:00,7.32,7.35,7.28,7.32,247100.0,7.32,7.35,7.28,7.32,247100.0
2009-01-02 12:30:00,7.3,7.37,7.26,7.28,226600.0,7.3,7.37,7.26,7.28,226600.0
2009-01-02 13:00:00,7.28,7.3,7.26,7.28,124000.0,7.28,7.3,7.26,7.28,124000.0
2009-01-02 13:30:00,7.28,7.3,7.26,7.29,178200.0,7.28,7.3,7.26,7.29,178200.0
2009-01-02 14:00:00,7.29,7.3,7.28,7.3,200100.0,7.29,7.3,7.28,7.3,200100.0
2009-01-02 14:30:00,7.3,7.31,7.25,7.3,226800.0,7.3,7.31,7.25,7.3,226800.0
2009-01-02 15:00:00,7.29,7.32,7.25,7.28,251900.0,7.29,7.32,7.25,7.28,251900.0
2009-01-02 15:30:00,7.28,7.3,7.21,7.21,551800.0,7.28,7.3,7.21,7.21,551800.0
2009-01-05 09:30:00,7.03,7.14,6.75,6.84,1455700.0,7.03,7.14,6.75,6.84,1455700.0
2009-01-05 10:00:00,6.84,6.9,6.79,6.9,586300.0,6.84,6.9,6.79,6.9,586300.0
2009-01-05 10:30:00,6.9,7.03,6.87,6.9,718800.0,6.9,7.03,6.87,6.9,718800.0
2009-01-05 11:00:00,6.9,6.93,6.82,6.84,293200.0,6.9,6.93,6.82,6.84,293200.0
2009-01-05 11:30:00,6.85,6.95,6.8,6.8,238300.0,6.85,6.95,6.8,6.8,238300.0
2009-01-05 12:00:00,6.81,6.88,6.8,6.87,373600.0,6.81,6.88,6.8,6.87,373600.0
2009-01-05 12:30:00,6.86,6.88,6.81,6.86,297700.0,6.86,6.88,6.81,6.86,297700.0
2009-01-05 13:00:00,6.85,6.95,6.85,6.92,181400.0,6.85,6.95,6.85,6.92,181400.0
2009-01-05 13:30:00,6.92,6.98,6.87,6.97,297100.0,6.92,6.98,6.87,6.97,297100.0
2009-01-05 14:00:00,6.97,7.0,6.97,6.99,569300.0,6.97,7.0,6.97,6.99,569300.0
2009-01-05 14:30:00,6.98,7.02,6.94,6.99,543600.0,6.98,7.02,6.94,6.99,543600.0
2009-01-05 15:00:00,6.99,7.07,6.98,7.05,428900.0,6.99,7.07,6.98,7.05,428900.0
2009-01-05 15:30:00,7.05,7.12,7.03,7.12,814900.0,7.05,7.12,7.03,7.12,814900.0
2009-01-06 09:30:00,7.12,7.15,7.05,7.08,703400.0,7.12,7.15,7.05,7.08,703400.0
2009-01-06 10:00:00,7.09,7.12,7.0,7.0,493600.0,7.09,7.12,7.0,7.0,493600.0
2009-01-06 10:30:00,7.01,7.03,7.0,7.01,252300.0,7.01,7.03,7.0,7.01,252300.0
2009-01-06 11:00:00,7.01,7.07,7.0,7.06,441700.0,7.01,7.07,7.0,7.06,441700.0
2009-01-06 11:30:00,7.07,7.12,7.05,7.09,254000.0,7.07,7.12,7.05,7.09,254000.0
2009-01-06 12:00:00,7.09,7.11,7.07,7.09,179200.0,7.09,7.11,7.07,7.09,179200.0
2009-01-06 12:30:00,7.1,7.16,7.09,7.15,126700.0,7.1,7.16,7.09,7.15,126700.0
2009-01-06 13:00:00,7.15,7.16,7.11,7.12,151500.0,7.15,7.16,7.11,7.12,151500.0
2009-01-06 13:30:00,7.13,7.16,7.11,7.15,246600.0,7.13,7.16,7.11,7.15,246600.0
2009-01-06 14:00:00,7.16,7.25,7.14,7.24,320700.0,7.16,7.25,7.14,7.24,320700.0
2009-01-06 14:30:00,7.24,7.34,7.23,7.27,338500.0,7.24,7.34,7.23,7.27,338500.0
2009-01-06 15:00:00,7.27,7.29,7.2,7.24,322800.0,7.27,7.29,7.2,7.24,322800.0
2009-01-06 15:30:00,7.24,7.32,7.2,7.29,593800.0,7.24,7.32,7.2,7.29,593800.0
2009-01-07 09:30:00,7.16,7.74,7.15,7.63,1160300.0,7.16,7.74,7.15,7.63,1160300.0
2009-01-07 10:00:00,7.63,7.67,7.5,7.59,850900.0,7.63,7.67,7.5,7.59,850900.0
2009-01-07 10:30:00,7.59,7.67,7.54,7.64,1384400.0,7.59,7.67,7.54,7.64,1384400.0
2009-01-07 11:00:00,7.64,7.69,7.56,7.62,740300.0,7.64,7.69,7.56,7.62,740300.0
2009-01-07 11:30:00,7.62,7.62,7.49,7.53,684100.0,7.62,7.62,7.49,7.53,684100.0
2009-01-07 12:00:00,7.54,7.63,7.5,7.57,306000.0,7.54,7.63,7.5,7.57,306000.0
2009-01-07 12:30:00,7.56,7.61,7.53,7.56,555700.0,7.56,7.61,7.53,7.56,555700.0
2009-01-07 13:00:00,7.57,7.64,7.55,7.59,463300.0,7.57,7.64,7.55,7.59,463300.0
2009-01-07 13:30:00,7.59,7.59,7.51,7.54,464300.0,7.59,7.59,7.51,7.54,464300.0
2009-01-07 14:00:00,7.53,7.59,7.51,7.56,580600.0,7.53,7.59,7.51,7.56,580600.0
2009-01-07 14:30:00,7.56,7.6,7.54,7.57,437300.0,7.56,7.6,7.54,7.57,437300.0
2009-01-07 15:00:00,7.57,7.59,7.5,7.58,657900.0,7.57,7.59,7.5,7.58,657900.0
2009-01-07 15:30:00,7.59,7.66,7.53,7.61,1092500.0,7.59,7.66,7.53,7.61,1092500.0
2009-01-08 09:30:00,7.6,7.67,7.47,7.5,922400.0,7.6,7.67,7.47,7.5,922400.0
2009-01-08 10:00:00,7.51,7.51,7.42,7.51,525100.0,7.51,7.51,7.42,7.51,525100.0
2009-01-08 10:30:00,7.5,7.52,7.47,7.5,295300.0,7.5,7.52,7.47,7.5,295300.0
2009-01-08 11:00:00,7.49,7.5,7.41,7.43,342700.0,7.49,7.5,7.41,7.43,342700.0
2009-01-08 11:30:00,7.44,7.47,7.39,7.43,229000.0,7.44,7.47,7.39,7.43,229000.0
2009-01-08 12:00:00,7.42,7.52,7.4,7.49,850900.0,7.42,7.52,7.4,7.49,850900.0
2009-01-08 12:30:00,7.5,7.51,7.45,7.47,230200.0,7.5,7.51,7.45,7.47,230200.0
2009-01-08 13:00:00,7.47,7.51,7.43,7.45,514400.0,7.47,7.51,7.43,7.45,514400.0
2009-01-08 13:30:00,7.46,7.51,7.44,7.51,581200.0,7.46,7.51,7.44,7.51,581200.0
2009-01-08 14:00:00,7.51,7.54,7.49,7.51,272100.0,7.51,7.54,7.49,7.51,272100.0
2009-01-08 14:30:00,7.51,7.6,7.49,7.58,620000.0,7.51,7.6,7.49,7.58,620000.0
2009-01-08 15:00:00,7.58,7.61,7.56,7.6,577100.0,7.58,7.61,7.56,7.6,577100.0
2009-01-08 15:30:00,7.59,7.74,7.58,7.73,1587800.0,7.59,7.74,7.58,7.73,1587800.0
2009-01-09 09:30:00,7.27,7.29,7.05,7.13,1048300.0,7.27,7.29,7.05,7.13,1048300.0
2009-01-09 10:00:00,7.12,7.17,7.1,7.1,729100.0,7.12,7.17,7.1,7.1,729100.0
2009-01-09 10:30:00,7.1,7.11,7.01,7.09,580500.0,7.1,7.11,7.01,7.09,580500.0
2009-01-09 11:00:00,7.09,7.14,7.03,7.03,575900.0,7.09,7.14,7.03,7.03,575900.0
2009-01-09 11:30:00,7.03,7.12,6.96,7.03,447300.0,7.03,7.12,6.96,7.03,447300.0
2009-01-09 12:00:00,7.04,7.14,7.02,7.06,416300.0,7.04,7.14,7.02,7.06,416300.0
2009-01-09 12:30:00,7.05,7.08,6.99,7.03,426300.0,7.05,7.08,6.99,7.03,426300.0
2009-01-09 13:00:00,7.03,7.04,6.95,7.0,393200.0,7.03,7.04,6.95,7.0,393200.0
2009-01-09 13:30:00,7.0,7.04,6.99,7.02,206000.0,7.0,7.04,6.99,7.02,206000.0
2009-01-09 14:00:00,7.02,7.05,6.98,6.99,417300.0,7.02,7.05,6.98,6.99,417300.0
2009-01-09 14:30:00,6.99,7.06,6.97,6.99,698000.0,6.99,7.06,6.97,6.99,698000.0
2009-01-09 15:00:00,6.99,7.05,6.97,7.03,547600.0,6.99,7.05,6.97,7.03,547600.0
2009-01-09 15:30:00,7.03,7.05,6.92,6.96,1046900.0,7.03,7.05,6.92,6.96,1046900.0
2009-01-12 09:30:00,7.03,7.04,6.85,6.96,390200.0,7.03,7.04,6.85,6.96,390200.0
2009-01-12 10:00:00,6.96,6.96,6.83,6.83,252400.0,6.96,6.96,6.83,6.83,252400.0
2009-01-12 10:30:00,6.83,6.92,6.78,6.85,602800.0,6.83,6.92,6.78,6.85,602800.0
2009-01-12 11:00:00,6.85,6.95,6.85,6.88,414500.0,6.85,6.95,6.85,6.88,414500.0
2009-01-12 11:30:00,6.87,6.94,6.85,6.85,401600.0,6.87,6.94,6.85,6.85,401600.0
2009-01-12 12:00:00,6.85,6.93,6.85,6.93,137100.0,6.85,6.93,6.85,6.93,137100.0
2009-01-12 12:30:00,6.93,6.99,6.93,6.98,119300.0,6.93,6.99,6.93,6.98,119300.0
2009-01-12 13:00:00,6.98,7.04,6.98,7.01,93800.0,6.98,7.04,6.98,7.01,93800.0
2009-01-12 13:30:00,7.0,7.09,6.99,7.04,150600.0,7.0,7.09,6.99,7.04,150600.0
2009-01-12 14:00:00,7.04,7.05,7.0,7.02,120200.0,7.04,7.05,7.0,7.02,120200.0
2009-01-12 14:30:00,7.01,7.02,6.92,7.0,382900.0,7.01,7.02,6.92,7.0,382900.0
2009-01-12 15:00:00,7.0,7.07,6.95,7.04,290500.0,7.0,7.07,6.95,7.04,290500.0
2009-01-12 15:30:00,7.04,7.07,6.96,7.04,967300.0,7.04,7.07,6.96,7.04,967300.0
2009-01-13 09:30:00,7.05,7.22,7.0,7.14,338400.0,7.05,7.22,7.0,7.14,338400.0
2009-01-13 10:00:00,7.15,7.19,7.06,7.09,503700.0,7.15,7.19,7.06,7.09,503700.0
2009-01-13 10:30:00,7.08,7.18,7.02,7.15,431200.0,7.08,7.18,7.02,7.15,431200.0
2009-01-13 11:00:00,7.16,7.19,7.08,7.15,302700.0,7.16,7.19,7.08,7.15,302700.0
2009-01-13 11:30:00,7.15,7.18,7.11,7.16,171600.0,7.15,7.18,7.11,7.16,171600.0
2009-01-13 12:00:00,7.16,7.17,7.09,7.16,103000.0,7.16,7.17,7.09,7.16,103000.0
2009-01-13 12:30:00,7.16,7.23,7.16,7.2,307200.0,7.16,7.23,7.16,7.2,307200.0
2009-01-13 13:00:00,7.2,7.27,7.2,7.22,215200.0,7.2,7.27,7.2,7.22,215200.0
2009-01-13 13:30:00,7.23,7.24,7.17,7.2,257000.0,7.23,7.24,7.17,7.2,257000.0
2009-01-13 14:00:00,7.21,7.28,7.19,7.25,358200.0,7.21,7.28,7.19,7.25,358200.0
2009-01-13 14:30:00,7.25,7.32,7.2,7.2,308600.0,7.25,7.32,7.2,7.2,308600.0
2009-01-13 15:00:00,7.2,7.25,7.13,7.16,594000.0,7.2,7.25,7.13,7.16,594000.0
2009-01-13 15:30:00,7.16,7.17,7.03,7.05,1676100.0,7.16,7.17,7.03,7.05,1676100.0
2009-01-14 09:30:00,6.86,7.01,6.83,6.91,566900.0,6.86,7.01,6.83,6.91,566900.0
2009-01-14 10:00:00,6.9,6.94,6.65,6.78,591400.0,6.9,6.94,6.65,6.78,591400.0
2009-01-14 10:30:00,6.77,6.77,6.57,6.6,346600.0,6.77,6.77,6.57,6.6,346600.0
2009-01-14 11:00:00,6.6,6.7,6.59,6.65,375000.0,6.6,6.7,6.59,6.65,375000.0
2009-01-14 11:30:00,6.66,6.7,6.64,6.66,139300.0,6.66,6.7,6.64,6.66,139300.0
2009-01-14 12:00:00,6.66,6.66,6.54,6.55,214100.0,6.66,6.66,6.54,6.55,214100.0
2009-01-14 12:30:00,6.55,6.59,6.54,6.56,388600.0,6.55,6.59,6.54,6.56,388600.0
2009-01-14 13:00:00,6.56,6.56,6.49,6.51,233200.0,6.56,6.56,6.49,6.51,233200.0
2009-01-14 13:30:00,6.51,6.52,6.42,6.42,535000.0,6.51,6.52,6.42,6.42,535000.0
2009-01-14 14:00:00,6.42,6.53,6.41,6.51,266400.0,6.42,6.53,6.41,6.51,266400.0
2009-01-14 14:30:00,6.51,6.55,6.46,6.51,539800.0,6.51,6.55,6.46,6.51,539800.0
2009-01-14 15:00:00,6.5,6.5,6.38,6.4,524600.0,6.5,6.5,6.38,6.4,524600.0
2009-01-14 15:30:00,6.4,6.51,6.39,6.44,1002800.0,6.4,6.51,6.39,6.44,1002800.0
2009-01-15 09:30:00,6.44,6.53,6.28,6.39,574200.0,6.44,6.53,6.28,6.39,574200.0
2009-01-15 10:00:00,6.4,6.45,6.22,6.23,476600.0,6.4,6.45,6.22,6.23,476600.0
2009-01-15 10:30:00,6.23,6.26,6.1,6.25,445400.0,6.23,6.26,6.1,6.25,445400.0
2009-01-15 11:00:00,6.24,6.39,6.22,6.38,339800.0,6.24,6.39,6.22,6.38,339800.0
2009-01-15 11:30:00,6.37,6.41,6.31,6.41,479600.0,6.37,6.41,6.31,6.41,479600.0
2009-01-15 12:00:00,6.41,6.47,6.36,6.43,576100.0,6.41,6.47,6.36,6.43,576100.0
2009-01-15 12:30:00,6.43,6.46,6.41,6.42,396300.0,6.43,6.46,6.41,6.42,396300.0
2009-01-15 13:00:00,6.42,6.69,6.42,6.69,404900.0,6.42,6.69,6.42,6.69,404900.0
2009-01-15 13:30:00,6.68,6.98,6.68,6.96,887300.0,6.68,6.98,6.68,6.96,887300.0
2009-01-15 14:00:00,6.96,7.02,6.91,6.97,790700.0,6.96,7.02,6.91,6.97,790700.0
2009-01-15 14:30:00,6.97,7.04,6.95,7.0,935800.0,6.97,7.04,6.95,7.0,935800.0
2009-01-15 15:00:00,6.99,7.0,6.87,6.92,1039700.0,6.99,7.0,6.87,6.92,1039700.0
2009-01-15 15:30:00,6.92,6.93,6.73,6.79,1779800.0,6.92,6.93,6.73,6.79,1779800.0
2009-01-16 09:30:00,7.0,7.04,6.82,6.98,636300.0,7.0,7.04,6.82,6.98,636300.0
2009-01-16 10:00:00,6.99,7.08,6.92,7.0,647800.0,6.99,7.08,6.92,7.0,647800.0
2009-01-16 10:30:00,6.99,7.01,6.93,6.96,545600.0,6.99,7.01,6.93,6.96,545600.0
2009-01-16 11:00:00,6.96,6.96,6.89,6.94,224700.0,6.96,6.96,6.89,6.94,224700.0
2009-01-16 11:30:00,6.93,6.95,6.84,6.86,252000.0,6.93,6.95,6.84,6.86,252000.0
2009-01-16 12:00:00,6.86,6.88,6.72,6.8,371900.0,6.86,6.88,6.72,6.8,371900.0
2009-01-16 12:30:00,6.79,6.95,6.79,6.92,154600.0,6.79,6.95,6.79,6.92,154600.0
2009-01-16 13:00:00,6.92,6.99,6.91,6.98,225900.0,6.92,6.99,6.91,6.98,225900.0
2009-01-16 13:30:00,6.98,7.11,6.95,7.01,588200.0,6.98,7.11,6.95,7.01,588200.0
2009-01-16 14:00:00,7.01,7.08,6.93,7.0,567500.0,7.01,7.08,6.93,7.0,567500.0
2009-01-16 14:30:00,7.0,7.02,6.94,7.0,742400.0,7.0,7.02,6.94,7.0,742400.0
2009-01-16 15:00:00,6.99,7.01,6.96,6.96,506700.0,6.99,7.01,6.96,6.96,506700.0
2009-01-16 15:30:00,6.95,7.01,6.94,6.95,662700.0,6.95,7.01,6.94,6.95,662700.0
2009-01-20 09:30:00,6.93,7.0,6.68,6.83,462100.0,6.93,7.0,6.68,6.83,462100.0
2009-01-20 10:00:00,6.83,7.04,6.76,7.02,870600.0,6.83,7.04,6.76,7.02,870600.0
2009-01-20 10:30:00,7.02,7.09,7.01,7.08,949500.0,7.02,7.09,7.01,7.08,949500.0
2009-01-20 11:00:00,7.08,7.16,7.03,7.1,734700.0,7.08,7.16,7.03,7.1,734700.0
2009-01-20 11:30:00,7.11,7.21,7.08,7.11,895400.0,7.11,7.21,7.08,7.11,895400.0
2009-01-20 12:00:00,7.11,7.21,7.09,7.19,693500.0,7.11,7.21,7.09,7.19,693500.0
2009-01-20 12:30:00,7.19,7.29,7.16,7.2,689700.0,7.19,7.29,7.16,7.2,689700.0
2009-01-20 13:00:00,7.2,7.26,7.13,7.21,782600.0,7.2,7.26,7.13,7.21,782600.0
2009-01-20 13:30:00,7.2,7.28,7.15,7.21,629100.0,7.2,7.28,7.15,7.21,629100.0
2009-01-20 14:00:00,7.21,7.22,7.09,7.13,629000.0,7.21,7.22,7.09,7.13,629000.0
2009-01-20 14:30:00,7.13,7.24,7.1,7.21,745100.0,7.13,7.24,7.1,7.21,745100.0
2009-01-20 15:00:00,7.2,7.2,7.08,7.17,843900.0,7.2,7.2,7.08,7.17,843900.0
2009-01-20 15:30:00,7.17,7.25,7.09,7.1,1556500.0,7.17,7.25,7.09,7.1,1556500.0
2009-01-21 09:30:00,7.19,7.25,6.85,6.86,1013800.0,7.19,7.25,6.85,6.86,1013800.0
2009-01-21 10:00:00,6.86,6.87,6.43,6.43,1419600.0,6.86,6.87,6.43,6.43,1419600.0
2009-01-21 10:30:00,6.44,6.47,6.01,6.14,1607800.0,6.44,6.47,6.01,6.14,1607800.0
2009-01-21 11:00:00,6.14,6.24,6.01,6.22,1968300.0,6.14,6.24,6.01,6.22,1968300.0
2009-01-21 11:30:00,6.23,6.33,6.18,6.25,909400.0,6.23,6.33,6.18,6.25,909400.0
2009-01-21 12:00:00,6.26,6.35,6.19,6.23,539900.0,6.26,6.35,6.19,6.23,539900.0
2009-01-21 12:30:00,6.23,6.28,6.16,6.25,498400.0,6.23,6.28,6.16,6.25,498400.0
2009-01-21 13:00:00,6.24,6.29,6.22,6.25,466200.0,6.24,6.29,6.22,6.25,466200.0
2009-01-21 13:30:00,6.25,6.38,6.25,6.3,453000.0,6.25,6.38,6.25,6.3,453000.0
2009-01-21 14:00:00,6.3,6.31,6.2,6.21,762500.0,6.3,6.31,6.2,6.21,762500.0
2009-01-21 14:30:00,6.21,6.22,6.11,6.17,954600.0,6.21,6.22,6.11,6.17,954600.0
2009-01-21 15:00:00,6.17,6.27,6.15,6.21,1064700.0,6.17,6.27,6.15,6.21,1064700.0
2009-01-21 15:30:00,6.22,6.39,6.22,6.35,1197300.0,6.22,6.39,6.22,6.35,1197300.0
2009-01-22 09:30:00,6.38,6.75,6.33,6.71,1001800.0,6.38,6.75,6.33,6.71,1001800.0
2009-01-22 10:00:00,6.7,6.76,6.6,6.68,591000.0,6.7,6.76,6.6,6.68,591000.0
2009-01-22 10:30:00,6.68,6.68,6.5,6.56,490500.0,6.68,6.68,6.5,6.56,490500.0
2009-01-22 11:00:00,6.56,6.69,6.55,6.6,281700.0,6.56,6.69,6.55,6.6,281700.0
2009-01-22 11:30:00,6.6,6.62,6.51,6.52,231200.0,6.6,6.62,6.51,6.52,231200.0
2009-01-22 12:00:00,6.53,6.66,6.53,6.65,163800.0,6.53,6.66,6.53,6.65,163800.0
2009-01-22 12:30:00,6.66,6.68,6.59,6.59,305400.0,6.66,6.68,6.59,6.59,305400.0
2009-01-22 13:00:00,6.59,6.66,6.55,6.61,296400.0,6.59,6.66,6.55,6.61,296400.0
2009-01-22 13:30:00,6.61,6.73,6.58,6.73,309200.0,6.61,6.73,6.58,6.73,309200.0
2009-01-22 14:00:00,6.73,6.85,6.71,6.82,405800.0,6.73,6.85,6.71,6.82,405800.0
2009-01-22 14:30:00,6.82,6.82,6.67,6.79,803500.0,6.82,6.82,6.67,6.79,803500.0
2009-01-22 15:00:00,6.78,6.82,6.65,6.82,560900.0,6.78,6.82,6.65,6.82,560900.0
2009-01-22 15:30:00,6.82,6.9,6.73,6.79,1071200.0,6.82,6.9,6.73,6.79,1071200.0
2009-01-23 09:30:00,6.34,6.73,6.34,6.66,665100.0,6.34,6.73,6.34,6.66,665100.0
2009-01-23 10:00:00,6.66,6.73,6.56,6.6,345700.0,6.66,6.73,6.56,6.6,345700.0
2009-01-23 10:30:00,6.6,6.65,6.47,6.58,213500.0,6.6,6.65,6.47,6.58,213500.0
2009-01-23 11:00:00,6.58,6.82,6.58,6.8,221300.0,6.58,6.82,6.58,6.8,221300.0
2009-01-23 11:30:00,6.81,6.85,6.66,6.7,194100.0,6.81,6.85,6.66,6.7,194100.0
2009-01-23 12:00:00,6.69,6.86,6.69,6.85,231600.0,6.69,6.86,6.69,6.85,231600.0
2009-01-23 12:30:00,6.85,6.85,6.68,6.71,145900.0,6.85,6.85,6.68,6.71,145900.0
2009-01-23 13:00:00,6.7,6.77,6.67,6.73,414800.0,6.7,6.77,6.67,6.73,414800.0
2009-01-23 13:30:00,6.72,6.73,6.65,6.7,365900.0,6.72,6.73,6.65,6.7,365900.0
2009-01-23 14:00:00,6.71,6.75,6.63,6.63,267400.0,6.71,6.75,6.63,6.63,267400.0
2009-01-23 14:30:00,6.64,6.65,6.53,6.6,842000.0,6.64,6.65,6.53,6.6,842000.0
2009-01-23 15:00:00,6.59,6.67,6.54,6.61,464100.0,6.59,6.67,6.54,6.61,464100.0
2009-01-23 15:30:00,6.61,6.69,6.59,6.64,752000.0,6.61,6.69,6.59,6.64,752000.0
2009-01-26 09:30:00,6.65,6.82,6.5,6.66,361800.0,6.65,6.82,6.5,6.66,361800.0
2009-01-26 10:00:00,6.66,6.82,6.66,6.71,251900.0,6.66,6.82,6.66,6.71,251900.0
2009-01-26 10:30:00,6.72,6.81,6.72,6.81,380200.0,6.72,6.81,6.72,6.81,380200.0
2009-01-26 11:00:00,6.81,6.88,6.76,6.82,253100.0,6.81,6.88,6.76,6.82,253100.0
2009-01-26 11:30:00,6.82,6.85,6.78,6.83,135000.0,6.82,6.85,6.78,6.83,135000.0
2009-01-26 12:00:00,6.83,6.88,6.8,6.86,162400.0,6.83,6.88,6.8,6.86,162400.0
2009-01-26 12:30:00,6.86,6.93,6.83,6.87,401100.0,6.86,6.93,6.83,6.87,401100.0
2009-01-26 13:00:00,6.87,6.89,6.8,6.81,268300.0,6.87,6.89,6.8,6.81,268300.0
2009-01-26 13:30:00,6.8,6.81,6.75,6.75,171700.0,6.8,6.81,6.75,6.75,171700.0
2009-01-26 14:00:00,6.75,6.76,6.61,6.66,529300.0,6.75,6.76,6.61,6.66,529300.0
2009-01-26 14:30:00,6.66,6.74,6.63,6.74,442500.0,6.66,6.74,6.63,6.74,442500.0
2009-01-26 15:00:00,6.74,6.78,6.66,6.7,268700.0,6.74,6.78,6.66,6.7,268700.0
2009-01-26 15:30:00,6.69,6.76,6.67,6.7,867100.0,6.69,6.76,6.67,6.7,867100.0
2009-01-27 09:30:00,6.69,6.77,6.38,6.39,390900.0,6.69,6.77,6.38,6.39,390900.0
2009-01-27 10:00:00,6.38,6.39,6.24,6.27,948800.0,6.38,6.39,6.24,6.27,948800.0
2009-01-27 10:30:00,6.28,6.33,6.22,6.27,384800.0,6.28,6.33,6.22,6.27,384800.0
2009-01-27 11:00:00,6.27,6.27,6.21,6.21,317700.0,6.27,6.27,6.21,6.21,317700.0
2009-01-27 11:30:00,6.22,6.23,6.16,6.21,341300.0,6.22,6.23,6.16,6.21,341300.0
2009-01-27 12:00:00,6.21,6.34,6.2,6.27,227000.0,6.21,6.34,6.2,6.27,227000.0
2009-01-27 12:30:00,6.27,6.27,6.21,6.22,182900.0,6.27,6.27,6.21,6.22,182900.0
2009-01-27 13:00:00,6.22,6.26,6.17,6.2,163100.0,6.22,6.26,6.17,6.2,163100.0
2009-01-27 13:30:00,6.2,6.24,6.18,6.2,374100.0,6.2,6.24,6.18,6.2,374100.0
2009-01-27 14:00:00,6.19,6.2,6.18,6.19,166200.0,6.19,6.2,6.18,6.19,166200.0
2009-01-27 14:30:00,6.19,6.24,6.19,6.23,330800.0,6.19,6.24,6.19,6.23,330800.0
2009-01-27 15:00:00,6.24,6.29,6.19,6.23,572300.0,6.24,6.29,6.19,6.23,572300.0
2009-01-27 15:30:00,6.23,6.26,6.22,6.24,601600.0,6.23,6.26,6.22,6.24,601600.0
2009-01-28 09:30:00,6.33,6.39,6.24,6.27,401400.0,6.33,6.39,6.24,6.27,401400.0
2009-01-28 10:00:00,6.27,6.38,6.27,6.36,258500.0,6.27,6.38,6.27,6.36,258500.0
2009-01-28 10:30:00,6.37,6.5,6.36,6.42,334300.0,6.37,6.5,6.36,6.42,334300.0
2009-01-28 11:00:00,6.42,6.46,6.37,6.44,294600.0,6.42,6.46,6.37,6.44,294600.0
2009-01-28 11:30:00,6.45,6.46,6.38,6.41,187400.0,6.45,6.46,6.38,6.41,187400.0
2009-01-28 12:00:00,6.41,6.49,6.41,6.49,193200.0,6.41,6.49,6.41,6.49,193200.0
2009-01-28 12:30:00,6.49,6.51,6.46,6.5,238300.0,6.49,6.51,6.46,6.5,238300.0
2009-01-28 13:00:00,6.51,6.51,6.46,6.49,180600.0,6.51,6.51,6.46,6.49,180600.0
2009-01-28 13:30:00,6.49,6.5,6.44,6.45,262000.0,6.49,6.5,6.44,6.45,262000.0
2009-01-28 14:00:00,6.45,6.58,6.45,6.55,326000.0,6.45,6.58,6.45,6.55,326000.0
2009-01-28 14:30:00,6.54,6.6,6.51,6.6,394300.0,6.54,6.6,6.51,6.6,394300.0
2009-01-28 15:00:00,6.6,6.62,6.45,6.5,560400.0,6.6,6.62,6.45,6.5,560400.0
2009-01-28 15:30:00,6.5,6.57,6.49,6.55,5255300.0,6.5,6.57,6.49,6.55,5255300.0
2009-01-29 09:30:00,6.38,6.86,6.34,6.78,1287200.0,6.38,6.86,6.34,6.78,1287200.0
2009-01-29 10:00:00,6.8,6.99,6.74,6.98,1085400.0,6.8,6.99,6.74,6.98,1085400.0
2009-01-29 10:30:00,6.97,7.02,6.89,6.96,935500.0,6.97,7.02,6.89,6.96,935500.0
2009-01-29 11:00:00,6.95,6.96,6.87,6.87,590400.0,6.95,6.96,6.87,6.87,590400.0
2009-01-29 11:30:00,6.86,6.91,6.77,6.77,228200.0,6.86,6.91,6.77,6.77,228200.0
2009-01-29 12:00:00,6.75,6.82,6.67,6.79,309700.0,6.75,6.82,6.67,6.79,309700.0
2009-01-29 12:30:00,6.8,6.8,6.68,6.68,137900.0,6.8,6.8,6.68,6.68,137900.0
2009-01-29 13:00:00,6.68,6.71,6.63,6.7,300100.0,6.68,6.71,6.63,6.7,300100.0
2009-01-29 13:30:00,6.69,6.7,6.5,6.53,469900.0,6.69,6.7,6.5,6.53,469900.0
2009-01-29 14:00:00,6.53,6.59,6.52,6.55,212800.0,6.53,6.59,6.52,6.55,212800.0
2009-01-29 14:30:00,6.55,6.6,6.52,6.53,345500.0,6.55,6.6,6.52,6.53,345500.0
2009-01-29 15:00:00,6.53,6.56,6.39,6.44,540300.0,6.53,6.56,6.39,6.44,540300.0
2009-01-29 15:30:00,6.45,6.46,6.31,6.38,751800.0,6.45,6.46,6.31,6.38,751800.0
2009-01-30 09:30:00,6.41,6.44,6.29,6.29,527800.0,6.41,6.44,6.29,6.29,527800.0
2009-01-30 10:00:00,6.29,6.31,6.12,6.13,780400.0,6.29,6.31,6.12,6.13,780400.0
2009-01-30 10:30:00,6.13,6.13,6.02,6.03,512200.0,6.13,6.13,6.02,6.03,512200.0
2009-01-30 11:00:00,6.02,6.03,5.85,5.86,695000.0,6.02,6.03,5.85,5.86,695000.0
2009-01-30 11:30:00,5.85,5.86,5.57,5.71,1025300.0,5.85,5.86,5.57,5.71,1025300.0
2009-01-30 12:00:00,5.71,5.8,5.68,5.71,557100.0,5.71,5.8,5.68,5.71,557100.0
2009-01-30 12:30:00,5.71,5.75,5.63,5.7,596500.0,5.71,5.75,5.63,5.7,596500.0
2009-01-30 13:00:00,5.7,5.78,5.63,5.68,303500.0,5.7,5.78,5.63,5.68,303500.0
2009-01-30 13:30:00,5.68,5.68,5.49,5.49,596600.0,5.68,5.68,5.49,5.49,596600.0
2009-01-30 14:00:00,5.5,5.58,5.47,5.55,524900.0,5.5,5.58,5.47,5.55,524900.0
2009-01-30 14:30:00,5.55,5.6,5.52,5.58,524800.0,5.55,5.6,5.52,5.58,524800.0
2009-01-30 15:00:00,5.58,5.64,5.53,5.61,1254500.0,5.58,5.64,5.53,5.61,1254500.0
2009-01-30 15:30:00,5.61,5.72,5.56,5.63,2349900.0,5.61,5.72,5.56,5.63,2349900.0
2009-02-02 09:30:00,5.54,5.57,5.26,5.39,1113100.0,5.54,5.57,5.26,5.39,1113100.0
2009-02-02 10:00:00,5.39,5.58,5.39,5.51,520400.0,5.39,5.58,5.39,5.51,520400.0
2009-02-02 10:30:00,5.52,5.57,5.44,5.49,374900.0,5.52,5.57,5.44,5.49,374900.0
2009-02-02 11:00:00,5.49,5.5,5.42,5.47,371300.0,5.49,5.5,5.42,5.47,371300.0
2009-02-02 11:30:00,5.48,5.62,5.47,5.59,388500.0,5.48,5.62,5.47,5.59,388500.0
2009-02-02 12:00:00,5.6,5.67,5.59,5.62,334500.0,5.6,5.67,5.59,5.62,334500.0
2009-02-02 12:30:00,5.63,5.69,5.61,5.65,265600.0,5.63,5.69,5.61,5.65,265600.0
2009-02-02 13:00:00,5.65,5.67,5.53,5.58,460600.0,5.65,5.67,5.53,5.58,460600.0
2009-02-02 13:30:00,5.58,5.63,5.53,5.58,239000.0,5.58,5.63,5.53,5.58,239000.0
2009-02-02 14:00:00,5.59,5.6,5.56,5.57,184800.0,5.59,5.6,5.56,5.57,184800.0
2009-02-02 14:30:00,5.56,5.62,5.55,5.59,301900.0,5.56,5.62,5.55,5.59,301900.0
2009-02-02 15:00:00,5.59,5.66,5.58,5.65,379500.0,5.59,5.66,5.58,5.65,379500.0
2009-02-02 15:30:00,5.66,5.69,5.56,5.58,859900.0,5.66,5.69,5.56,5.58,859900.0
2009-02-03 09:30:00,5.53,5.64,5.5,5.55,405500.0,5.53,5.64,5.5,5.55,405500.0
2009-02-03 10:00:00,5.56,5.66,5.48,5.5,434300.0,5.56,5.66,5.48,5.5,434300.0
2009-02-03 10:30:00,5.49,5.52,5.45,5.46,209600.0,5.49,5.52,5.45,5.46,209600.0
2009-02-03 11:00:00,5.46,5.52,5.44,5.47,405200.0,5.46,5.52,5.44,5.47,405200.0
2009-02-03 11:30:00,5.47,5.5,5.39,5.4,244500.0,5.47,5.5,5.39,5.4,244500.0
2009-02-03 12:00:00,5.4,5.45,5.39,5.41,168600.0,5.4,5.45,5.39,5.41,168600.0
2009-02-03 12:30:00,5.4,5.45,5.39,5.4,119900.0,5.4,5.45,5.39,5.4,119900.0
2009-02-03 13:00:00,5.4,5.45,5.35,5.43,263900.0,5.4,5.45,5.35,5.43,263900.0
2009-02-03 13:30:00,5.43,5.48,5.42,5.46,211900.0,5.43,5.48,5.42,5.46,211900.0
2009-02-03 14:00:00,5.45,5.55,5.45,5.53,317700.0,5.45,5.55,5.45,5.53,317700.0
2009-02-03 14:30:00,5.53,5.6,5.51,5.52,309900.0,5.53,5.6,5.51,5.52,309900.0
2009-02-03 15:00:00,5.52,5.6,5.52,5.58,318800.0,5.52,5.6,5.52,5.58,318800.0
2009-02-03 15:30:00,5.58,5.63,5.52,5.6,2012400.0,5.58,5.63,5.52,5.6,2012400.0
2009-02-04 09:30:00,5.53,5.74,5.53,5.71,376400.0,5.53,5.74,5.53,5.71,376400.0
2009-02-04 10:00:00,5.71,5.84,5.71,5.83,411300.0,5.71,5.84,5.71,5.83,411300.0
2009-02-04 10:30:00,5.83,5.89,5.78,5.8,360700.0,5.83,5.89,5.78,5.8,360700.0
2009-02-04 11:00:00,5.8,5.84,5.76,5.76,333000.0,5.8,5.84,5.76,5.76,333000.0
2009-02-04 11:30:00,5.76,5.79,5.71,5.77,177400.0,5.76,5.79,5.71,5.77,177400.0
2009-02-04 12:00:00,5.77,5.78,5.73,5.74,174600.0,5.77,5.78,5.73,5.74,174600.0
2009-02-04 12:30:00,5.74,5.8,5.73,5.77,173600.0,5.74,5.8,5.73,5.77,173600.0
2009-02-04 13:00:00,5.77,5.78,5.72,5.76,262200.0,5.77,5.78,5.72,5.76,262200.0
2009-02-04 13:30:00,5.76,5.78,5.62,5.69,248000.0,5.76,5.78,5.62,5.69,248000.0
2009-02-04 14:00:00,5.68,5.69,5.61,5.62,580600.0,5.68,5.69,5.61,5.62,580600.0
2009-02-04 14:30:00,5.63,5.64,5.51,5.62,471300.0,5.63,5.64,5.51,5.62,471300.0
2009-02-04 15:00:00,5.61,5.61,5.51,5.55,557400.0,5.61,5.61,5.51,5.55,557400.0
2009-02-04 15:30:00,5.55,5.61,5.53,5.53,527700.0,5.55,5.61,5.53,5.53,527700.0
2009-02-05 09:30:00,5.51,5.63,5.4,5.42,201100.0,5.51,5.63,5.4,5.42,201100.0
2009-02-05 10:00:00,5.42,5.52,5.4,5.47,264100.0,5.42,5.52,5.4,5.47,264100.0
2009-02-05 10:30:00,5.46,5.72,5.46,5.63,252200.0,5.46,5.72,5.46,5.63,252200.0
2009-02-05 11:00:00,5.63,5.73,5.6,5.65,330800.0,5.63,5.73,5.6,5.65,330800.0
2009-02-05 11:30:00,5.65,5.81,5.65,5.81,340500.0,5.65,5.81,5.65,5.81,340500.0
2009-02-05 12:00:00,5.81,5.99,5.8,5.88,613300.0,5.81,5.99,5.8,5.88,613300.0
2009-02-05 12:30:00,5.88,5.93,5.78,5.88,897900.0,5.88,5.93,5.78,5.88,897900.0
2009-02-05 13:00:00,5.89,5.93,5.79,5.84,211300.0,5.89,5.93,5.79,5.84,211300.0
2009-02-05 13:30:00,5.84,5.91,5.82,5.84,272500.0,5.84,5.91,5.82,5.84,272500.0
2009-02-05 14:00:00,5.83,5.88,5.8,5.86,292100.0,5.83,5.88,5.8,5.86,292100.0
2009-02-05 14:30:00,5.86,5.91,5.78,5.82,491800.0,5.86,5.91,5.78,5.82,491800.0
2009-02-05 15:00:00,5.81,5.86,5.75,5.85,619400.0,5.81,5.86,5.75,5.85,619400.0
2009-02-05 15:30:00,5.85,5.86,5.73,5.78,813800.0,5.85,5.86,5.73,5.78,813800.0
2009-02-06 09:30:00,5.82,6.0,5.8,5.89,362800.0,5.82,6.0,5.8,5.89,362800.0
2009-02-06 10:00:00,5.89,6.0,5.87,5.98,290700.0,5.89,6.0,5.87,5.98,290700.0
2009-02-06 10:30:00,5.98,6.13,5.97,6.09,484800.0,5.98,6.13,5.97,6.09,484800.0
2009-02-06 11:00:00,6.1,6.19,6.1,6.17,306000.0,6.1,6.19,6.1,6.17,306000.0
2009-02-06 11:30:00,6.17,6.19,6.14,6.15,331800.0,6.17,6.19,6.14,6.15,331800.0
2009-02-06 12:00:00,6.15,6.16,6.06,6.1,407100.0,6.15,6.16,6.06,6.1,407100.0
2009-02-06 12:30:00,6.11,6.21,6.09,6.16,474800.0,6.11,6.21,6.09,6.16,474800.0
2009-02-06 13:00:00,6.16,6.3,6.14,6.25,546600.0,6.16,6.3,6.14,6.25,546600.0
2009-02-06 13:30:00,6.26,6.27,6.16,6.2,492600.0,6.26,6.27,6.16,6.2,492600.0
2009-02-06 14:00:00,6.21,6.25,6.17,6.21,332800.0,6.21,6.25,6.17,6.21,332800.0
2009-02-06 14:30:00,6.21,6.24,6.19,6.23,229500.0,6.21,6.24,6.19,6.23,229500.0
2009-02-06 15:00:00,6.22,6.24,6.12,6.18,524700.0,6.22,6.24,6.12,6.18,524700.0
2009-02-06 15:30:00,6.17,6.25,6.15,6.21,1004700.0,6.17,6.25,6.15,6.21,1004700.0
2009-02-09 09:30:00,6.25,6.32,6.22,6.26,343300.0,6.25,6.32,6.22,6.26,343300.0
2009-02-09 10:00:00,6.26,6.32,6.19,6.29,236100.0,6.26,6.32,6.19,6.29,236100.0
2009-02-09 10:30:00,6.28,6.35,6.23,6.33,168700.0,6.28,6.35,6.23,6.33,168700.0
2009-02-09 11:00:00,6.33,6.34,6.23,6.25,429900.0,6.33,6.34,6.23,6.25,429900.0
2009-02-09 11:30:00,6.24,6.25,6.19,6.23,439000.0,6.24,6.25,6.19,6.23,439000.0
2009-02-09 12:00:00,6.23,6.23,6.14,6.16,227400.0,6.23,6.23,6.14,6.16,227400.0
2009-02-09 12:30:00,6.16,6.16,6.07,6.08,311600.0,6.16,6.16,6.07,6.08,311600.0
2009-02-09 13:00:00,6.09,6.09,6.02,6.04,187500.0,6.09,6.09,6.02,6.04,187500.0
2009-02-09 13:30:00,6.05,6.06,5.97,6.06,259300.0,6.05,6.06,5.97,6.06,259300.0
2009-02-09 14:00:00,6.06,6.07,5.97,5.99,211200.0,6.06,6.07,5.97,5.99,211200.0
2009-02-09 14:30:00,5.99,6.0,5.97,5.99,261100.0,5.99,6.0,5.97,5.99,261100.0
2009-02-09 15:00:00,5.99,6.04,5.95,6.0,401500.0,5.99,6.04,5.95,6.0,401500.0
2009-02-09 15:30:00,6.01,6.05,5.98,6.01,637800.0,6.01,6.05,5.98,6.01,637800.0
2009-02-10 09:30:00,5.99,6.17,5.95,6.08,401700.0,5.99,6.17,5.95,6.08,401700.0
2009-02-10 10:00:00,6.08,6.11,5.93,5.99,276700.0,6.08,6.11,5.93,5.99,276700.0
2009-02-10 10:30:00,5.98,6.1,5.97,6.09,251300.0,5.98,6.1,5.97,6.09,251300.0
2009-02-10 11:00:00,6.1,6.15,5.92,6.01,429100.0,6.1,6.15,5.92,6.01,429100.0
2009-02-10 11:30:00,6.0,6.0,5.8,5.91,436800.0,6.0,6.0,5.8,5.91,436800.0
2009-02-10 12:00:00,5.92,5.97,5.84,5.87,182400.0,5.92,5.97,5.84,5.87,182400.0
2009-02-10 12:30:00,5.87,5.96,5.85,5.93,119700.0,5.87,5.96,5.85,5.93,119700.0
2009-02-10 13:00:00,5.94,5.94,5.85,5.9,251300.0,5.94,5.94,5.85,5.9,251300.0
2009-02-10 13:30:00,5.91,5.93,5.88,5.9,221600.0,5.91,5.93,5.88,5.9,221600.0
2009-02-10 14:00:00,5.9,5.97,5.87,5.89,371400.0,5.9,5.97,5.87,5.89,371400.0
2009-02-10 14:30:00,5.88,5.94,5.81,5.82,482300.0,5.88,5.94,5.81,5.82,482300.0
2009-02-10 15:00:00,5.82,5.94,5.82,5.89,791000.0,5.82,5.94,5.82,5.89,791000.0
2009-02-10 15:30:00,5.88,5.95,5.81,5.86,855300.0,5.88,5.95,5.81,5.86,855300.0
2009-02-11 09:30:00,5.9,6.03,5.83,5.91,149600.0,5.9,6.03,5.83,5.91,149600.0
2009-02-11 10:00:00,5.89,5.92,5.76,5.77,345400.0,5.89,5.92,5.76,5.77,345400.0
2009-02-11 10:30:00,5.77,5.78,5.69,5.73,273800.0,5.77,5.78,5.69,5.73,273800.0
2009-02-11 11:00:00,5.73,5.77,5.65,5.76,271300.0,5.73,5.77,5.65,5.76,271300.0
2009-02-11 11:30:00,5.75,5.81,5.74,5.81,123800.0,5.75,5.81,5.74,5.81,123800.0
2009-02-11 12:00:00,5.81,5.82,5.76,5.78,350800.0,5.81,5.82,5.76,5.78,350800.0
2009-02-11 12:30:00,5.78,5.83,5.76,5.79,287900.0,5.78,5.83,5.76,5.79,287900.0
2009-02-11 13:00:00,5.79,5.81,5.69,5.71,327600.0,5.79,5.81,5.69,5.71,327600.0
2009-02-11 13:30:00,5.71,5.71,5.54,5.56,596200.0,5.71,5.71,5.54,5.56,596200.0
2009-02-11 14:00:00,5.56,5.58,5.51,5.56,615100.0,5.56,5.58,5.51,5.56,615100.0
2009-02-11 14:30:00,5.56,5.76,5.54,5.7,774700.0,5.56,5.76,5.54,5.7,774700.0
2009-02-11 15:00:00,5.71,5.72,5.59,5.63,785900.0,5.71,5.72,5.59,5.63,785900.0
2009-02-11 15:30:00,5.63,5.64,5.54,5.62,740400.0,5.63,5.64,5.54,5.62,740400.0
2009-02-12 09:30:00,5.56,5.7,5.54,5.63,238100.0,5.56,5.7,5.54,5.63,238100.0
2009-02-12 10:00:00,5.63,5.79,5.57,5.78,239400.0,5.63,5.79,5.57,5.78,239400.0
2009-02-12 10:30:00,5.78,5.79,5.69,5.73,196000.0,5.78,5.79,5.69,5.73,196000.0
2009-02-12 11:00:00,5.72,5.78,5.69,5.7,331000.0,5.72,5.78,5.69,5.7,331000.0
2009-02-12 11:30:00,5.69,5.74,5.66,5.69,143000.0,5.69,5.74,5.66,5.69,143000.0
2009-02-12 12:00:00,5.69,5.7,5.61,5.66,306400.0,5.69,5.7,5.61,5.66,306400.0
2009-02-12 12:30:00,5.65,5.67,5.63,5.64,93200.0,5.65,5.67,5.63,5.64,93200.0
2009-02-12 13:00:00,5.64,5.65,5.55,5.57,153300.0,5.64,5.65,5.55,5.57,153300.0
2009-02-12 13:30:00,5.58,5.61,5.55,5.58,229300.0,5.58,5.61,5.55,5.58,229300.0
2009-02-12 14:00:00,5.57,5.66,5.52,5.6,445300.0,5.57,5.66,5.52,5.6,445300.0
2009-02-12 14:30:00,5.6,5.62,5.51,5.56,314300.0,5.6,5.62,5.51,5.56,314300.0
2009-02-12 15:00:00,5.56,5.73,5.51,5.73,512800.0,5.56,5.73,5.51,5.73,512800.0
2009-02-12 15:30:00,5.73,5.79,5.66,5.78,751600.0,5.73,5.79,5.66,5.78,751600.0
2009-02-13 09:30:00,5.8,5.8,5.58,5.7,207500.0,5.8,5.8,5.58,5.7,207500.0
2009-02-13 10:00:00,5.69,5.85,5.66,5.85,223500.0,5.69,5.85,5.66,5.85,223500.0
2009-02-13 10:30:00,5.85,5.92,5.85,5.92,164100.0,5.85,5.92,5.85,5.92,164100.0
2009-02-13 11:00:00,5.91,5.92,5.88,5.9,117700.0,5.91,5.92,5.88,5.9,117700.0
2009-02-13 11:30:00,5.89,5.91,5.83,5.84,152800.0,5.89,5.91,5.83,5.84,152800.0
2009-02-13 12:00:00,5.84,5.92,5.83,5.92,155400.0,5.84,5.92,5.83,5.92,155400.0
2009-02-13 12:30:00,5.92,5.95,5.87,5.9,270300.0,5.92,5.95,5.87,5.9,270300.0
2009-02-13 13:00:00,5.89,5.96,5.89,5.96,88000.0,5.89,5.96,5.89,5.96,88000.0
2009-02-13 13:30:00,5.96,6.0,5.94,5.98,180700.0,5.96,6.0,5.94,5.98,180700.0
2009-02-13 14:00:00,5.99,6.0,5.92,5.93,168900.0,5.99,6.0,5.92,5.93,168900.0
2009-02-13 14:30:00,5.92,5.93,5.85,5.86,176800.0,5.92,5.93,5.85,5.86,176800.0
2009-02-13 15:00:00,5.87,5.9,5.82,5.9,263000.0,5.87,5.9,5.82,5.9,263000.0
2009-02-13 15:30:00,5.9,5.92,5.82,5.84,516900.0,5.9,5.92,5.82,5.84,516900.0
2009-02-17 09:30:00,5.56,5.65,5.53,5.55,297500.0,5.56,5.65,5.53,5.55,297500.0
2009-02-17 10:00:00,5.55,5.6,5.5,5.58,218800.0,5.55,5.6,5.5,5.58,218800.0
2009-02-17 10:30:00,5.59,5.64,5.52,5.62,266900.0,5.59,5.64,5.52,5.62,266900.0
2009-02-17 11:00:00,5.61,5.61,5.55,5.56,165100.0,5.61,5.61,5.55,5.56,165100.0
2009-02-17 11:30:00,5.56,5.62,5.55,5.59,149900.0,5.56,5.62,5.55,5.59,149900.0
2009-02-17 12:00:00,5.59,5.62,5.55,5.58,134300.0,5.59,5.62,5.55,5.58,134300.0
2009-02-17 12:30:00,5.59,5.59,5.55,5.59,102300.0,5.59,5.59,5.55,5.59,102300.0
2009-02-17 13:00:00,5.58,5.6,5.55,5.57,141800.0,5.58,5.6,5.55,5.57,141800.0
2009-02-17 13:30:00,5.58,5.63,5.57,5.59,153300.0,5.58,5.63,5.57,5.59,153300.0
2009-02-17 14:00:00,5.59,5.61,5.56,5.56,320400.0,5.59,5.61,5.56,5.56,320400.0
2009-02-17 14:30:00,5.56,5.61,5.55,5.56,183600.0,5.56,5.61,5.55,5.56,183600.0
2009-02-17 15:00:00,5.56,5.63,5.55,5.61,506500.0,5.56,5.63,5.55,5.61,506500.0
2009-02-17 15:30:00,5.61,5.71,5.58,5.63,1083100.0,5.61,5.71,5.58,5.63,1083100.0
2009-02-18 09:30:00,5.58,5.84,5.38,5.4,341000.0,5.58,5.84,5.38,5.4,341000.0
2009-02-18 10:00:00,5.41,5.41,5.27,5.29,357500.0,5.41,5.41,5.27,5.29,357500.0
2009-02-18 10:30:00,5.3,5.33,5.18,5.2,532900.0,5.3,5.33,5.18,5.2,532900.0
2009-02-18 11:00:00,5.2,5.23,5.11,5.17,569300.0,5.2,5.23,5.11,5.17,569300.0
2009-02-18 11:30:00,5.16,5.17,5.08,5.08,443700.0,5.16,5.17,5.08,5.08,443700.0
2009-02-18 12:00:00,5.08,5.11,5.01,5.03,709400.0,5.08,5.11,5.01,5.03,709400.0
2009-02-18 12:30:00,5.03,5.05,4.96,5.01,485200.0,5.03,5.05,4.96,5.01,485200.0
2009-02-18 13:00:00,5.0,5.08,4.99,5.07,469400.0,5.0,5.08,4.99,5.07,469400.0
2009-02-18 13:30:00,5.07,5.07,4.95,4.99,473400.0,5.07,5.07,4.95,4.99,473400.0
2009-02-18 14:00:00,4.99,5.0,4.89,4.89,328100.0,4.99,5.0,4.89,4.89,328100.0
2009-02-18 14:30:00,4.9,4.91,4.77,4.79,560000.0,4.9,4.91,4.77,4.79,560000.0
2009-02-18 15:00:00,4.79,4.85,4.77,4.8,922300.0,4.79,4.85,4.77,4.8,922300.0
2009-02-18 15:30:00,4.79,4.84,4.78,4.81,1123800.0,4.79,4.84,4.78,4.81,1123800.0
2009-02-19 09:30:00,4.85,4.96,4.75,4.86,566800.0,4.85,4.96,4.75,4.86,566800.0
2009-02-19 10:00:00,4.86,4.98,4.84,4.94,541600.0,4.86,4.98,4.84,4.94,541600.0
2009-02-19 10:30:00,4.94,4.96,4.9,4.95,496300.0,4.94,4.96,4.9,4.95,496300.0
2009-02-19 11:00:00,4.94,4.98,4.79,4.81,396800.0,4.94,4.98,4.79,4.81,396800.0
2009-02-19 11:30:00,4.8,4.82,4.71,4.73,515900.0,4.8,4.82,4.71,4.73,515900.0
2009-02-19 12:00:00,4.73,4.74,4.62,4.68,802800.0,4.73,4.74,4.62,4.68,802800.0
2009-02-19 12:30:00,4.69,4.72,4.65,4.69,287400.0,4.69,4.72,4.65,4.69,287400.0
2009-02-19 13:00:00,4.69,4.72,4.63,4.69,354600.0,4.69,4.72,4.63,4.69,354600.0
2009-02-19 13:30:00,4.69,4.73,4.67,4.67,131800.0,4.69,4.73,4.67,4.67,131800.0
2009-02-19 14:00:00,4.68,4.71,4.66,4.7,344800.0,4.68,4.71,4.66,4.7,344800.0
2009-02-19 14:30:00,4.7,4.71,4.63,4.67,337500.0,4.7,4.71,4.63,4.67,337500.0
2009-02-19 15:00:00,4.68,4.69,4.57,4.6,625100.0,4.68,4.69,4.57,4.6,625100.0
2009-02-19 15:30:00,4.6,4.61,4.51,4.52,1181900.0,4.6,4.61,4.51,4.52,1181900.0
2009-02-20 09:30:00,4.51,4.55,4.27,4.37,1334100.0,4.51,4.55,4.27,4.37,1334100.0
2009-02-20 10:00:00,4.37,4.38,4.28,4.33,502300.0,4.37,4.38,4.28,4.33,502300.0
2009-02-20 10:30:00,4.31,4.37,4.24,4.25,730100.0,4.31,4.37,4.24,4.25,730100.0
2009-02-20 11:00:00,4.25,4.28,4.1,4.11,968500.0,4.25,4.28,4.1,4.11,968500.0
2009-02-20 11:30:00,4.11,4.35,4.01,4.21,1177600.0,4.11,4.35,4.01,4.21,1177600.0
2009-02-20 12:00:00,4.21,4.21,4.13,4.19,590600.0,4.21,4.21,4.13,4.19,590600.0
2009-02-20 12:30:00,4.19,4.2,3.99,4.0,407300.0,4.19,4.2,3.99,4.0,407300.0
2009-02-20 13:00:00,4.0,4.01,3.84,3.91,614500.0,4.0,4.01,3.84,3.91,614500.0
2009-02-20 13:30:00,3.91,4.05,3.9,4.01,730800.0,3.91,4.05,3.9,4.01,730800.0
2009-02-20 14:00:00,4.02,4.06,3.99,4.03,750900.0,4.02,4.06,3.99,4.03,750900.0
2009-02-20 14:30:00,4.04,4.26,4.03,4.18,881100.0,4.04,4.26,4.03,4.18,881100.0
2009-02-20 15:00:00,4.18,4.31,4.15,4.23,779500.0,4.18,4.31,4.15,4.23,779500.0
2009-02-20 15:30:00,4.23,4.3,4.21,4.26,866700.0,4.23,4.3,4.21,4.26,866700.0
2009-02-23 09:30:00,4.34,4.55,4.3,4.41,577900.0,4.34,4.55,4.3,4.41,577900.0
2009-02-23 10:00:00,4.42,4.52,4.35,4.4,443900.0,4.42,4.52,4.35,4.4,443900.0
2009-02-23 10:30:00,4.4,4.4,4.24,4.28,385300.0,4.4,4.4,4.24,4.28,385300.0
2009-02-23 11:00:00,4.29,4.36,4.28,4.36,167700.0,4.29,4.36,4.28,4.36,167700.0
2009-02-23 11:30:00,4.35,4.36,4.3,4.33,196900.0,4.35,4.36,4.3,4.33,196900.0
2009-02-23 12:00:00,4.32,4.35,4.28,4.32,111300.0,4.32,4.35,4.28,4.32,111300.0
2009-02-23 12:30:00,4.32,4.33,4.24,4.25,117600.0,4.32,4.33,4.24,4.25,117600.0
2009-02-23 13:00:00,4.25,4.34,4.24,4.34,239400.0,4.25,4.34,4.24,4.34,239400.0
2009-02-23 13:30:00,4.34,4.37,4.32,4.34,251200.0,4.34,4.37,4.32,4.34,251200.0
2009-02-23 14:00:00,4.33,4.4,4.3,4.4,539500.0,4.33,4.4,4.3,4.4,539500.0
2009-02-23 14:30:00,4.4,4.41,4.25,4.29,365100.0,4.4,4.41,4.25,4.29,365100.0
2009-02-23 15:00:00,4.29,4.36,4.25,4.3,379300.0,4.29,4.36,4.25,4.3,379300.0
2009-02-23 15:30:00,4.3,4.36,4.26,4.29,657900.0,4.3,4.36,4.26,4.29,657900.0
2009-02-24 09:30:00,4.33,4.48,4.25,4.34,451400.0,4.33,4.48,4.25,4.34,451400.0
2009-02-24 10:00:00,4.33,4.4,4.29,4.4,219000.0,4.33,4.4,4.29,4.4,219000.0
2009-02-24 10:30:00,4.39,4.41,4.34,4.37,195300.0,4.39,4.41,4.34,4.37,195300.0
2009-02-24 11:00:00,4.37,4.39,4.34,4.35,321800.0,4.37,4.39,4.34,4.35,321800.0
2009-02-24 11:30:00,4.36,4.36,4.28,4.32,887300.0,4.36,4.36,4.28,4.32,887300.0
2009-02-24 12:00:00,4.32,4.37,4.3,4.31,136900.0,4.32,4.37,4.3,4.31,136900.0
2009-02-24 12:30:00,4.32,4.36,4.32,4.35,88700.0,4.32,4.36,4.32,4.35,88700.0
2009-02-24 13:00:00,4.34,4.37,4.29,4.32,167600.0,4.34,4.37,4.29,4.32,167600.0
2009-02-24 13:30:00,4.33,4.42,4.32,4.42,259300.0,4.33,4.42,4.32,4.42,259300.0
2009-02-24 14:00:00,4.42,4.51,4.4,4.5,387100.0,4.42,4.51,4.4,4.5,387100.0
2009-02-24 14:30:00,4.5,4.52,4.47,4.52,637900.0,4.5,4.52,4.47,4.52,637900.0
2009-02-24 15:00:00,4.51,4.6,4.5,4.54,780500.0,4.51,4.6,4.5,4.54,780500.0
2009-02-24 15:30:00,4.55,4.56,4.47,4.56,1110100.0,4.55,4.56,4.47,4.56,1110100.0
2009-02-25 09:30:00,4.42,4.49,4.29,4.33,333200.0,4.42,4.49,4.29,4.33,333200.0
2009-02-25 10:00:00,4.33,4.34,4.15,4.19,346900.0,4.33,4.34,4.15,4.19,346900.0
2009-02-25 10:30:00,4.18,4.19,4.07,4.09,344500.0,4.18,4.19,4.07,4.09,344500.0
2009-02-25 11:00:00,4.09,4.15,4.09,4.14,156100.0,4.09,4.15,4.09,4.14,156100.0
2009-02-25 11:30:00,4.13,4.21,4.1,4.1,244300.0,4.13,4.21,4.1,4.1,244300.0
2009-02-25 12:00:00,4.11,4.13,4.08,4.09,189900.0,4.11,4.13,4.08,4.09,189900.0
2009-02-25 12:30:00,4.08,4.1,4.04,4.1,145800.0,4.08,4.1,4.04,4.1,145800.0
2009-02-25 13:00:00,4.09,4.12,4.07,4.1,104900.0,4.09,4.12,4.07,4.1,104900.0
2009-02-25 13:30:00,4.09,4.21,4.09,4.19,123000.0,4.09,4.21,4.09,4.19,123000.0
2009-02-25 14:00:00,4.19,4.21,4.09,4.12,209300.0,4.19,4.21,4.09,4.12,209300.0
2009-02-25 14:30:00,4.13,4.18,4.11,4.16,162700.0,4.13,4.18,4.11,4.16,162700.0
2009-02-25 15:00:00,4.16,4.33,4.15,4.31,405700.0,4.16,4.33,4.15,4.31,405700.0
2009-02-25 15:30:00,4.3,4.35,4.25,4.25,737400.0,4.3,4.35,4.25,4.25,737400.0
2009-02-26 09:30:00,4.3,4.36,4.07,4.12,357500.0,4.3,4.36,4.07,4.12,357500.0
2009-02-26 10:00:00,4.12,4.17,4.06,4.16,199400.0,4.12,4.17,4.06,4.16,199400.0
2009-02-26 10:30:00,4.15,4.2,4.12,4.2,123700.0,4.15,4.2,4.12,4.2,123700.0
2009-02-26 11:00:00,4.2,4.25,4.16,4.23,114600.0,4.2,4.25,4.16,4.23,114600.0
2009-02-26 11:30:00,4.23,4.25,4.18,4.25,108100.0,4.23,4.25,4.18,4.25,108100.0
2009-02-26 12:00:00,4.24,4.27,4.18,4.2,151500.0,4.24,4.27,4.18,4.2,151500.0
2009-02-26 12:30:00,4.2,4.25,4.2,4.23,120600.0,4.2,4.25,4.2,4.23,120600.0
2009-02-26 13:00:00,4.23,4.25,4.19,4.25,165700.0,4.23,4.25,4.19,4.25,165700.0
2009-02-26 13:30:00,4.25,4.28,4.21,4.27,193700.0,4.25,4.28,4.21,4.27,193700.0
2009-02-26 14:00:00,4.27,4.27,4.21,4.25,168700.0,4.27,4.27,4.21,4.25,168700.0
2009-02-26 14:30:00,4.25,4.26,4.18,4.21,175200.0,4.25,4.26,4.18,4.21,175200.0
2009-02-26 15:00:00,4.2,4.21,4.14,4.15,219700.0,4.2,4.21,4.14,4.15,219700.0
2009-02-26 15:30:00,4.15,4.21,4.14,4.17,496700.0,4.15,4.21,4.14,4.17,496700.0
2009-02-27 09:30:00,4.06,4.08,3.91,3.91,356200.0,4.06,4.08,3.91,3.91,356200.0
2009-02-27 10:00:00,3.92,3.97,3.88,3.91,477200.0,3.92,3.97,3.88,3.91,477200.0
2009-02-27 10:30:00,3.91,3.93,3.85,3.87,402900.0,3.91,3.93,3.85,3.87,402900.0
2009-02-27 11:00:00,3.88,3.89,3.83,3.85,221100.0,3.88,3.89,3.83,3.85,221100.0
2009-02-27 11:30:00,3.86,3.9,3.83,3.87,189900.0,3.86,3.9,3.83,3.87,189900.0
2009-02-27 12:00:00,3.88,3.88,3.85,3.85,185300.0,3.88,3.88,3.85,3.85,185300.0
2009-02-27 12:30:00,3.86,3.86,3.82,3.83,165400.0,3.86,3.86,3.82,3.83,165400.0
2009-02-27 13:00:00,3.83,3.83,3.81,3.82,188200.0,3.83,3.83,3.81,3.82,188200.0
2009-02-27 13:30:00,3.82,3.82,3.78,3.8,366600.0,3.82,3.82,3.78,3.8,366600.0
2009-02-27 14:00:00,3.8,3.83,3.77,3.8,732100.0,3.8,3.83,3.77,3.8,732100.0
2009-02-27 14:30:00,3.8,3.85,3.79,3.83,223000.0,3.8,3.85,3.79,3.83,223000.0
2009-02-27 15:00:00,3.82,3.82,3.79,3.8,272700.0,3.82,3.82,3.79,3.8,272700.0
2009-02-27 15:30:00,3.79,3.83,3.77,3.8,944700.0,3.79,3.83,3.77,3.8,944700.0
2009-03-02 09:30:00,3.71,3.72,3.59,3.59,484100.0,3.71,3.72,3.59,3.59,484100.0
2009-03-02 10:00:00,3.59,3.6,3.45,3.5,920700.0,3.59,3.6,3.45,3.5,920700.0
2009-03-02 10:30:00,3.5,3.5,3.44,3.45,448300.0,3.5,3.5,3.44,3.45,448300.0
2009-03-02 11:00:00,3.45,3.5,3.44,3.47,479300.0,3.45,3.5,3.44,3.47,479300.0
2009-03-02 11:30:00,3.47,3.48,3.39,3.4,599400.0,3.47,3.48,3.39,3.4,599400.0
2009-03-02 12:00:00,3.39,3.48,3.39,3.45,482600.0,3.39,3.48,3.39,3.45,482600.0
2009-03-02 12:30:00,3.44,3.45,3.37,3.4,335800.0,3.44,3.45,3.37,3.4,335800.0
2009-03-02 13:00:00,3.39,3.4,3.35,3.38,236200.0,3.39,3.4,3.35,3.38,236200.0
2009-03-02 13:30:00,3.37,3.4,3.36,3.4,128900.0,3.37,3.4,3.36,3.4,128900.0
2009-03-02 14:00:00,3.39,3.4,3.33,3.34,485800.0,3.39,3.4,3.33,3.34,485800.0
2009-03-02 14:30:00,3.34,3.39,3.32,3.36,710900.0,3.34,3.39,3.32,3.36,710900.0
2009-03-02 15:00:00,3.35,3.36,3.28,3.31,1176800.0,3.35,3.36,3.28,3.31,1176800.0
2009-03-02 15:30:00,3.31,3.31,3.26,3.29,2185300.0,3.31,3.31,3.26,3.29,2185300.0
2009-03-03 09:30:00,3.44,3.44,3.26,3.26,381700.0,3.44,3.44,3.26,3.26,381700.0
2009-03-03 10:00:00,3.26,3.28,3.04,3.09,877400.0,3.26,3.28,3.04,3.09,877400.0
2009-03-03 10:30:00,3.09,3.17,3.02,3.12,525600.0,3.09,3.17,3.02,3.12,525600.0
2009-03-03 11:00:00,3.13,3.13,3.03,3.04,495400.0,3.13,3.13,3.03,3.04,495400.0
2009-03-03 11:30:00,3.05,3.09,2.97,3.09,690200.0,3.05,3.09,2.97,3.09,690200.0
2009-03-03 12:00:00,3.09,3.09,3.04,3.07,236000.0,3.09,3.09,3.04,3.07,236000.0
2009-03-03 12:30:00,3.07,3.09,3.05,3.09,185100.0,3.07,3.09,3.05,3.09,185100.0
2009-03-03 13:00:00,3.09,3.11,3.07,3.09,205600.0,3.09,3.11,3.07,3.09,205600.0
2009-03-03 13:30:00,3.09,3.1,3.05,3.09,182000.0,3.09,3.1,3.05,3.09,182000.0
2009-03-03 14:00:00,3.09,3.12,3.08,3.09,338500.0,3.09,3.12,3.08,3.09,338500.0
2009-03-03 14:30:00,3.09,3.15,3.09,3.14,506000.0,3.09,3.15,3.09,3.14,506000.0
2009-03-03 15:00:00,3.13,3.14,3.04,3.05,496000.0,3.13,3.14,3.04,3.05,496000.0
2009-03-03 15:30:00,3.05,3.06,3.0,3.02,1219400.0,3.05,3.06,3.0,3.02,1219400.0
2009-03-04 09:30:00,3.07,3.28,3.06,3.12,965700.0,3.07,3.28,3.06,3.12,965700.0
2009-03-04 10:00:00,3.13,3.18,3.06,3.14,933700.0,3.13,3.18,3.06,3.14,933700.0
2009-03-04 10:30:00,3.14,3.17,3.08,3.1,348800.0,3.14,3.17,3.08,3.1,348800.0
2009-03-04 11:00:00,3.11,3.14,3.1,3.12,306900.0,3.11,3.14,3.1,3.12,306900.0
2009-03-04 11:30:00,3.12,3.14,3.1,3.1,167900.0,3.12,3.14,3.1,3.1,167900.0
2009-03-04 12:00:00,3.11,3.16,3.1,3.14,482700.0,3.11,3.16,3.1,3.14,482700.0
2009-03-04 12:30:00,3.15,3.21,3.14,3.19,717000.0,3.15,3.21,3.14,3.19,717000.0
2009-03-04 13:00:00,3.19,3.2,3.15,3.17,447800.0,3.19,3.2,3.15,3.17,447800.0
2009-03-04 13:30:00,3.17,3.18,3.13,3.13,247700.0,3.17,3.18,3.13,3.13,247700.0
2009-03-04 14:00:00,3.13,3.17,3.13,3.17,265900.0,3.13,3.17,3.13,3.17,265900.0
2009-03-04 14:30:00,3.16,3.22,3.16,3.21,517600.0,3.16,3.22,3.16,3.21,517600.0
2009-03-04 15:00:00,3.22,3.25,3.2,3.22,425700.0,3.22,3.25,3.2,3.22,425700.0
2009-03-04 15:30:00,3.22,3.27,3.17,3.18,623000.0,3.22,3.27,3.17,3.18,623000.0
2009-03-05 09:30:00,3.29,3.29,3.0,3.04,745700.0,3.29,3.29,3.0,3.04,745700.0
2009-03-05 10:00:00,3.03,3.05,2.97,3.0,978100.0,3.03,3.05,2.97,3.0,978100.0
2009-03-05 10:30:00,2.99,3.03,2.96,2.96,445200.0,2.99,3.03,2.96,2.96,445200.0
2009-03-05 11:00:00,2.97,3.0,2.95,2.96,203500.0,2.97,3.0,2.95,2.96,203500.0
2009-03-05 11:30:00,2.96,2.99,2.91,2.93,452300.0,2.96,2.99,2.91,2.93,452300.0
2009-03-05 12:00:00,2.94,2.94,2.88,2.9,499200.0,2.94,2.94,2.88,2.9,499200.0
2009-03-05 12:30:00,2.9,2.9,2.89,2.9,138300.0,2.9,2.9,2.89,2.9,138300.0
2009-03-05 13:00:00,2.9,2.9,2.89,2.9,349800.0,2.9,2.9,2.89,2.9,349800.0
2009-03-05 13:30:00,2.9,2.9,2.89,2.89,201800.0,2.9,2.9,2.89,2.89,201800.0
2009-03-05 14:00:00,2.89,2.9,2.88,2.88,560800.0,2.89,2.9,2.88,2.88,560800.0
2009-03-05 14:30:00,2.88,2.9,2.87,2.88,172700.0,2.88,2.9,2.87,2.88,172700.0
2009-03-05 15:00:00,2.87,2.91,2.84,2.84,875300.0,2.87,2.91,2.84,2.84,875300.0
2009-03-05 15:30:00,2.85,2.89,2.81,2.85,1199300.0,2.85,2.89,2.81,2.85,1199300.0
2009-03-06 09:30:00,2.87,2.98,2.87,2.95,542800.0,2.87,2.98,2.87,2.95,542800.0
2009-03-06 10:00:00,2.94,2.95,2.88,2.9,339300.0,2.94,2.95,2.88,2.9,339300.0
2009-03-06 10:30:00,2.9,2.92,2.89,2.92,392800.0,2.9,2.92,2.89,2.92,392800.0
2009-03-06 11:00:00,2.91,2.92,2.91,2.91,222200.0,2.91,2.92,2.91,2.91,222200.0
2009-03-06 11:30:00,2.91,2.94,2.91,2.91,232100.0,2.91,2.94,2.91,2.91,232100.0
2009-03-06 12:00:00,2.91,2.95,2.91,2.91,256000.0,2.91,2.95,2.91,2.91,256000.0
2009-03-06 12:30:00,2.92,2.92,2.91,2.92,45300.0,2.92,2.92,2.91,2.92,45300.0
2009-03-06 13:00:00,2.91,2.92,2.9,2.9,128400.0,2.91,2.92,2.9,2.9,128400.0
2009-03-06 13:30:00,2.9,2.94,2.88,2.94,378400.0,2.9,2.94,2.88,2.94,378400.0
2009-03-06 14:00:00,2.94,2.98,2.91,2.92,482800.0,2.94,2.98,2.91,2.92,482800.0
2009-03-06 14:30:00,2.92,2.92,2.88,2.88,207000.0,2.92,2.92,2.88,2.88,207000.0
2009-03-06 15:00:00,2.88,2.96,2.88,2.89,1061000.0,2.88,2.96,2.88,2.89,1061000.0
2009-03-06 15:30:00,2.9,3.02,2.89,2.96,2398200.0,2.9,3.02,2.89,2.96,2398200.0
2009-03-09 09:30:00,3.06,3.12,2.98,3.04,1317000.0,3.06,3.12,2.98,3.04,1317000.0
2009-03-09 10:00:00,3.04,3.2,3.04,3.15,1156100.0,3.04,3.2,3.04,3.15,1156100.0
2009-03-09 10:30:00,3.15,3.22,3.15,3.17,1002800.0,3.15,3.22,3.15,3.17,1002800.0
2009-03-09 11:00:00,3.16,3.17,3.15,3.16,210900.0,3.16,3.17,3.15,3.16,210900.0
2009-03-09 11:30:00,3.15,3.17,3.15,3.16,356700.0,3.15,3.17,3.15,3.16,356700.0
2009-03-09 12:00:00,3.16,3.17,3.15,3.16,404600.0,3.16,3.17,3.15,3.16,404600.0
2009-03-09 12:30:00,3.17,3.17,3.1,3.11,597600.0,3.17,3.17,3.1,3.11,597600.0
2009-03-09 13:00:00,3.11,3.13,3.11,3.13,174300.0,3.11,3.13,3.11,3.13,174300.0
2009-03-09 13:30:00,3.13,3.17,3.12,3.15,376900.0,3.13,3.17,3.12,3.15,376900.0
2009-03-09 14:00:00,3.14,3.16,3.14,3.15,317500.0,3.14,3.16,3.14,3.15,317500.0
2009-03-09 14:30:00,3.14,3.15,3.14,3.14,407300.0,3.14,3.15,3.14,3.14,407300.0
2009-03-09 15:00:00,3.14,3.15,3.09,3.09,558300.0,3.14,3.15,3.09,3.09,558300.0
2009-03-09 15:30:00,3.1,3.1,3.06,3.06,1165600.0,3.1,3.1,3.06,3.06,1165600.0
2009-03-10 09:30:00,3.16,3.29,3.16,3.27,825700.0,3.16,3.29,3.16,3.27,825700.0
2009-03-10 10:00:00,3.27,3.39,3.26,3.37,769300.0,3.27,3.39,3.26,3.37,769300.0
2009-03-10 10:30:00,3.37,3.38,3.3,3.31,175200.0,3.37,3.38,3.3,3.31,175200.0
2009-03-10 11:00:00,3.31,3.32,3.26,3.32,362400.0,3.31,3.32,3.26,3.32,362400.0
2009-03-10 11:30:00,3.31,3.35,3.31,3.35,141400.0,3.31,3.35,3.31,3.35,141400.0
2009-03-10 12:00:00,3.35,3.37,3.33,3.33,192200.0,3.35,3.37,3.33,3.33,192200.0
2009-03-10 12:30:00,3.33,3.36,3.3,3.31,311900.0,3.33,3.36,3.3,3.31,311900.0
2009-03-10 13:00:00,3.3,3.31,3.29,3.29,82000.0,3.3,3.31,3.29,3.29,82000.0
2009-03-10 13:30:00,3.3,3.33,3.27,3.27,236300.0,3.3,3.33,3.27,3.27,236300.0
2009-03-10 14:00:00,3.28,3.29,3.25,3.27,292100.0,3.28,3.29,3.25,3.27,292100.0
2009-03-10 14:30:00,3.27,3.43,3.27,3.41,1212100.0,3.27,3.43,3.27,3.41,1212100.0
2009-03-10 15:00:00,3.4,3.52,3.4,3.47,1827800.0,3.4,3.52,3.4,3.47,1827800.0
2009-03-10 15:30:00,3.47,3.52,3.37,3.43,1985700.0,3.47,3.52,3.37,3.43,1985700.0
2009-03-11 09:30:00,3.75,3.88,3.63,3.75,2781400.0,3.75,3.88,3.63,3.75,2781400.0
2009-03-11 10:00:00,3.75,3.78,3.69,3.77,1128300.0,3.75,3.78,3.69,3.77,1128300.0
2009-03-11 10:30:00,3.77,3.8,3.72,3.79,1224100.0,3.77,3.8,3.72,3.79,1224100.0
2009-03-11 11:00:00,3.79,3.9,3.78,3.9,1598800.0,3.79,3.9,3.78,3.9,1598800.0
2009-03-11 11:30:00,3.9,3.94,3.81,3.85,810200.0,3.9,3.94,3.81,3.85,810200.0
2009-03-11 12:00:00,3.85,3.87,3.84,3.86,376900.0,3.85,3.87,3.84,3.86,376900.0
2009-03-11 12:30:00,3.86,3.86,3.79,3.79,513400.0,3.86,3.86,3.79,3.79,513400.0
2009-03-11 13:00:00,3.79,3.83,3.72,3.73,668400.0,3.79,3.83,3.72,3.73,668400.0
2009-03-11 13:30:00,3.73,3.81,3.71,3.81,561400.0,3.73,3.81,3.71,3.81,561400.0
2009-03-11 14:00:00,3.81,3.81,3.79,3.81,546400.0,3.81,3.81,3.79,3.81,546400.0
2009-03-11 14:30:00,3.8,3.81,3.8,3.81,463900.0,3.8,3.81,3.8,3.81,463900.0
2009-03-11 15:00:00,3.8,3.89,3.8,3.88,816900.0,3.8,3.89,3.8,3.88,816900.0
2009-03-11 15:30:00,3.89,3.91,3.81,3.83,955600.0,3.89,3.91,3.81,3.83,955600.0
2009-03-12 09:30:00,3.94,3.97,3.66,3.73,773100.0,3.94,3.97,3.66,3.73,773100.0
2009-03-12 10:00:00,3.74,3.96,3.74,3.95,780300.0,3.74,3.96,3.74,3.95,780300.0
2009-03-12 10:30:00,3.95,3.99,3.89,3.98,473600.0,3.95,3.99,3.89,3.98,473600.0
2009-03-12 11:00:00,3.98,4.03,3.9,3.95,392100.0,3.98,4.03,3.9,3.95,392100.0
2009-03-12 11:30:00,3.95,4.02,3.92,4.01,319400.0,3.95,4.02,3.92,4.01,319400.0
2009-03-12 12:00:00,4.01,4.1,4.0,4.08,306700.0,4.01,4.1,4.0,4.08,306700.0
2009-03-12 12:30:00,4.07,4.15,4.07,4.15,239400.0,4.07,4.15,4.07,4.15,239400.0
2009-03-12 13:00:00,4.15,4.25,4.14,4.19,554600.0,4.15,4.25,4.14,4.19,554600.0
2009-03-12 13:30:00,4.19,4.2,4.16,4.16,300100.0,4.19,4.2,4.16,4.16,300100.0
2009-03-12 14:00:00,4.16,4.17,4.11,4.14,286600.0,4.16,4.17,4.11,4.14,286600.0
2009-03-12 14:30:00,4.14,4.14,4.09,4.09,476700.0,4.14,4.14,4.09,4.09,476700.0
2009-03-12 15:00:00,4.09,4.15,4.07,4.12,500200.0,4.09,4.15,4.07,4.12,500200.0
2009-03-12 15:30:00,4.12,4.23,4.12,4.18,967500.0,4.12,4.23,4.12,4.18,967500.0
2009-03-13 09:30:00,4.17,4.38,4.12,4.34,786500.0,4.17,4.38,4.12,4.34,786500.0
2009-03-13 10:00:00,4.35,4.49,4.33,4.35,652900.0,4.35,4.49,4.33,4.35,652900.0
2009-03-13 10:30:00,4.35,4.36,4.23,4.31,424600.0,4.35,4.36,4.23,4.31,424600.0
2009-03-13 11:00:00,4.3,4.39,4.3,4.37,392400.0,4.3,4.39,4.3,4.37,392400.0
2009-03-13 11:30:00,4.37,4.37,4.31,4.33,237600.0,4.37,4.37,4.31,4.33,237600.0
2009-03-13 12:00:00,4.33,4.34,4.3,4.33,118800.0,4.33,4.34,4.3,4.33,118800.0
2009-03-13 12:30:00,4.32,4.36,4.29,4.35,245500.0,4.32,4.36,4.29,4.35,245500.0
2009-03-13 13:00:00,4.35,4.37,4.31,4.36,249500.0,4.35,4.37,4.31,4.36,249500.0
2009-03-13 13:30:00,4.36,4.41,4.33,4.35,255900.0,4.36,4.41,4.33,4.35,255900.0
2009-03-13 14:00:00,4.36,4.36,4.31,4.32,57100.0,4.36,4.36,4.31,4.32,57100.0
2009-03-13 14:30:00,4.31,4.36,4.3,4.32,166400.0,4.31,4.36,4.3,4.32,166400.0
2009-03-13 15:00:00,4.31,4.34,4.3,4.31,249800.0,4.31,4.34,4.3,4.31,249800.0
2009-03-13 15:30:00,4.31,4.32,4.28,4.29,311100.0,4.31,4.32,4.28,4.29,311100.0
2009-03-16 09:30:00,4.37,4.49,4.37,4.45,292700.0,4.37,4.49,4.37,4.45,292700.0
2009-03-16 10:00:00,4.46,4.48,4.35,4.38,373800.0,4.46,4.48,4.35,4.38,373800.0
2009-03-16 10:30:00,4.38,4.42,4.31,4.36,382900.0,4.38,4.42,4.31,4.36,382900.0
2009-03-16 11:00:00,4.36,4.39,4.34,4.35,248600.0,4.36,4.39,4.34,4.35,248600.0
2009-03-16 11:30:00,4.34,4.38,4.32,4.32,141200.0,4.34,4.38,4.32,4.32,141200.0
2009-03-16 12:00:00,4.33,4.34,4.3,4.34,149400.0,4.33,4.34,4.3,4.34,149400.0
2009-03-16 12:30:00,4.34,4.41,4.34,4.4,342700.0,4.34,4.41,4.34,4.4,342700.0
2009-03-16 13:00:00,4.4,4.4,4.3,4.36,423200.0,4.4,4.4,4.3,4.36,423200.0
2009-03-16 13:30:00,4.36,4.38,4.28,4.33,243900.0,4.36,4.38,4.28,4.33,243900.0
2009-03-16 14:00:00,4.33,4.34,4.24,4.26,300100.0,4.33,4.34,4.24,4.26,300100.0
2009-03-16 14:30:00,4.25,4.27,4.17,4.17,398200.0,4.25,4.27,4.17,4.17,398200.0
2009-03-16 15:00:00,4.17,4.18,3.91,3.98,1122100.0,4.17,4.18,3.91,3.98,1122100.0
2009-03-16 15:30:00,3.98,4.01,3.88,3.91,1066200.0,3.98,4.01,3.88,3.91,1066200.0
2009-03-17 09:30:00,3.98,3.99,3.7,3.86,614400.0,3.98,3.99,3.7,3.86,614400.0
2009-03-17 10:00:00,3.86,3.94,3.86,3.87,345200.0,3.86,3.94,3.86,3.87,345200.0
2009-03-17 10:30:00,3.87,4.02,3.86,3.99,291800.0,3.87,4.02,3.86,3.99,291800.0
2009-03-17 11:00:00,3.99,3.99,3.95,3.96,84300.0,3.99,3.99,3.95,3.96,84300.0
2009-03-17 11:30:00,3.96,4.02,3.93,4.01,66600.0,3.96,4.02,3.93,4.01,66600.0
2009-03-17 12:00:00,4.02,4.08,3.99,4.06,205600.0,4.02,4.08,3.99,4.06,205600.0
2009-03-17 12:30:00,4.06,4.1,4.03,4.07,174700.0,4.06,4.1,4.03,4.07,174700.0
2009-03-17 13:00:00,4.07,4.09,4.04,4.09,184900.0,4.07,4.09,4.04,4.09,184900.0
2009-03-17 13:30:00,4.09,4.09,4.01,4.01,156600.0,4.09,4.09,4.01,4.01,156600.0
2009-03-17 14:00:00,4.01,4.03,3.98,4.01,164200.0,4.01,4.03,3.98,4.01,164200.0
2009-03-17 14:30:00,4.0,4.06,3.99,4.04,126300.0,4.0,4.06,3.99,4.04,126300.0
2009-03-17 15:00:00,4.04,4.12,4.04,4.08,320700.0,4.04,4.12,4.04,4.08,320700.0
2009-03-17 15:30:00,4.08,4.16,4.04,4.15,669900.0,4.08,4.16,4.04,4.15,669900.0
2009-03-18 09:30:00,4.05,4.18,3.97,4.06,336200.0,4.05,4.18,3.97,4.06,336200.0
2009-03-18 10:00:00,4.05,4.1,4.03,4.09,215600.0,4.05,4.1,4.03,4.09,215600.0
2009-03-18 10:30:00,4.1,4.1,4.03,4.1,185600.0,4.1,4.1,4.03,4.1,185600.0
2009-03-18 11:00:00,4.09,4.13,4.08,4.1,145000.0,4.09,4.13,4.08,4.1,145000.0
2009-03-18 11:30:00,4.11,4.14,4.09,4.14,1156800.0,4.11,4.14,4.09,4.14,1156800.0
2009-03-18 12:00:00,4.15,4.2,4.11,4.18,194800.0,4.15,4.2,4.11,4.18,194800.0
2009-03-18 12:30:00,4.17,4.18,4.1,4.14,266900.0,4.17,4.18,4.1,4.14,266900.0
2009-03-18 13:00:00,4.14,4.2,4.13,4.2,272900.0,4.14,4.2,4.13,4.2,272900.0
2009-03-18 13:30:00,4.2,4.23,4.19,4.2,245300.0,4.2,4.23,4.19,4.2,245300.0
2009-03-18 14:00:00,4.2,4.3,4.2,4.25,418300.0,4.2,4.3,4.2,4.25,418300.0
2009-03-18 14:30:00,4.25,4.34,4.24,4.3,823600.0,4.25,4.34,4.24,4.3,823600.0
2009-03-18 15:00:00,4.3,4.32,4.19,4.24,704200.0,4.3,4.32,4.19,4.24,704200.0
2009-03-18 15:30:00,4.24,4.25,4.15,4.23,635200.0,4.24,4.25,4.15,4.23,635200.0
2009-03-19 09:30:00,4.28,4.32,4.06,4.06,506000.0,4.28,4.32,4.06,4.06,506000.0
2009-03-19 10:00:00,4.05,4.07,3.9,3.93,600500.0,4.05,4.07,3.9,3.93,600500.0
2009-03-19 10:30:00,3.93,4.01,3.91,3.96,462600.0,3.93,4.01,3.91,3.96,462600.0
2009-03-19 11:00:00,3.96,3.97,3.92,3.92,298300.0,3.96,3.97,3.92,3.92,298300.0
2009-03-19 11:30:00,3.92,3.92,3.82,3.87,287400.0,3.92,3.92,3.82,3.87,287400.0
2009-03-19 12:00:00,3.87,3.9,3.85,3.86,250300.0,3.87,3.9,3.85,3.86,250300.0
2009-03-19 12:30:00,3.87,3.89,3.84,3.85,308600.0,3.87,3.89,3.84,3.85,308600.0
2009-03-19 13:00:00,3.85,3.88,3.82,3.88,96800.0,3.85,3.88,3.82,3.88,96800.0
2009-03-19 13:30:00,3.88,3.9,3.86,3.89,98600.0,3.88,3.9,3.86,3.89,98600.0
2009-03-19 14:00:00,3.89,3.92,3.87,3.88,264400.0,3.89,3.92,3.87,3.88,264400.0
2009-03-19 14:30:00,3.88,3.89,3.81,3.86,293000.0,3.88,3.89,3.81,3.86,293000.0
2009-03-19 15:00:00,3.85,3.87,3.79,3.79,354900.0,3.85,3.87,3.79,3.79,354900.0
2009-03-19 15:30:00,3.79,3.83,3.76,3.77,689400.0,3.79,3.83,3.76,3.77,689400.0
2009-03-20 09:30:00,3.8,3.84,3.68,3.69,770900.0,3.8,3.84,3.68,3.69,770900.0
2009-03-20 10:00:00,3.69,3.74,3.69,3.73,283000.0,3.69,3.74,3.69,3.73,283000.0
2009-03-20 10:30:00,3.74,3.74,3.7,3.71,101000.0,3.74,3.74,3.7,3.71,101000.0
2009-03-20 11:00:00,3.71,3.71,3.68,3.68,164700.0,3.71,3.71,3.68,3.68,164700.0
2009-03-20 11:30:00,3.68,3.71,3.68,3.71,127100.0,3.68,3.71,3.68,3.71,127100.0
2009-03-20 12:00:00,3.71,3.71,3.68,3.68,102900.0,3.71,3.71,3.68,3.68,102900.0
2009-03-20 12:30:00,3.68,3.69,3.65,3.66,54900.0,3.68,3.69,3.65,3.66,54900.0
2009-03-20 13:00:00,3.65,3.66,3.52,3.54,296400.0,3.65,3.66,3.52,3.54,296400.0
2009-03-20 13:30:00,3.53,3.58,3.51,3.51,241200.0,3.53,3.58,3.51,3.51,241200.0
2009-03-20 14:00:00,3.51,3.53,3.51,3.52,213100.0,3.51,3.53,3.51,3.52,213100.0
2009-03-20 14:30:00,3.52,3.57,3.51,3.55,237500.0,3.52,3.57,3.51,3.55,237500.0
2009-03-20 15:00:00,3.55,3.57,3.55,3.57,276200.0,3.55,3.57,3.55,3.57,276200.0
2009-03-20 15:30:00,3.57,3.59,3.54,3.55,434600.0,3.57,3.59,3.54,3.55,434600.0
2009-03-23 09:30:00,3.67,3.7,3.5,3.58,482300.0,3.67,3.7,3.5,3.58,482300.0
2009-03-23 10:00:00,3.58,3.83,3.58,3.81,678600.0,3.58,3.83,3.58,3.81,678600.0
2009-03-23 10:30:00,3.81,3.87,3.79,3.85,343600.0,3.81,3.87,3.79,3.85,343600.0
2009-03-23 11:00:00,3.86,3.92,3.83,3.85,425300.0,3.86,3.92,3.83,3.85,425300.0
2009-03-23 11:30:00,3.85,3.89,3.81,3.87,204500.0,3.85,3.89,3.81,3.87,204500.0
2009-03-23 12:00:00,3.87,3.87,3.81,3.83,286400.0,3.87,3.87,3.81,3.83,286400.0
2009-03-23 12:30:00,3.83,3.83,3.78,3.78,285300.0,3.83,3.83,3.78,3.78,285300.0
2009-03-23 13:00:00,3.78,3.81,3.71,3.71,512800.0,3.78,3.81,3.71,3.71,512800.0
2009-03-23 13:30:00,3.71,3.73,3.64,3.65,255900.0,3.71,3.73,3.64,3.65,255900.0
2009-03-23 14:00:00,3.65,3.71,3.65,3.68,299600.0,3.65,3.71,3.65,3.68,299600.0
2009-03-23 14:30:00,3.68,3.77,3.68,3.74,563500.0,3.68,3.77,3.68,3.74,563500.0
2009-03-23 15:00:00,3.73,3.85,3.72,3.83,722700.0,3.73,3.85,3.72,3.83,722700.0
2009-03-23 15:30:00,3.83,3.98,3.81,3.98,1099500.0,3.83,3.98,3.81,3.98,1099500.0
2009-03-24 09:30:00,3.8,3.97,3.75,3.96,638000.0,3.8,3.97,3.75,3.96,638000.0
2009-03-24 10:00:00,3.97,4.03,3.86,3.86,320600.0,3.97,4.03,3.86,3.86,320600.0
2009-03-24 10:30:00,3.86,3.86,3.81,3.82,319600.0,3.86,3.86,3.81,3.82,319600.0
2009-03-24 11:00:00,3.81,3.86,3.77,3.82,247800.0,3.81,3.86,3.77,3.82,247800.0
2009-03-24 11:30:00,3.83,3.85,3.8,3.82,195200.0,3.83,3.85,3.8,3.82,195200.0
2009-03-24 12:00:00,3.81,3.82,3.79,3.8,153000.0,3.81,3.82,3.79,3.8,153000.0
2009-03-24 12:30:00,3.8,3.94,3.79,3.93,218200.0,3.8,3.94,3.79,3.93,218200.0
2009-03-24 13:00:00,3.94,3.95,3.87,3.94,171400.0,3.94,3.95,3.87,3.94,171400.0
2009-03-24 13:30:00,3.93,3.94,3.88,3.9,173900.0,3.93,3.94,3.88,3.9,173900.0
2009-03-24 14:00:00,3.91,3.92,3.89,3.91,155300.0,3.91,3.92,3.89,3.91,155300.0
2009-03-24 14:30:00,3.91,3.92,3.89,3.89,207100.0,3.91,3.92,3.89,3.89,207100.0
2009-03-24 15:00:00,3.89,3.91,3.88,3.9,206300.0,3.89,3.91,3.88,3.9,206300.0
2009-03-24 15:30:00,3.89,3.92,3.85,3.86,500900.0,3.89,3.92,3.85,3.86,500900.0
2009-03-25 09:30:00,3.94,4.14,3.88,4.13,547200.0,3.94,4.14,3.88,4.13,547200.0
2009-03-25 10:00:00,4.14,4.17,4.08,4.08,344900.0,4.14,4.17,4.08,4.08,344900.0
2009-03-25 10:30:00,4.09,4.13,4.07,4.08,372300.0,4.09,4.13,4.07,4.08,372300.0
2009-03-25 11:00:00,4.09,4.12,4.01,4.02,1541000.0,4.09,4.12,4.01,4.02,1541000.0
2009-03-25 11:30:00,4.02,4.11,4.01,4.09,389800.0,4.02,4.11,4.01,4.09,389800.0
2009-03-25 12:00:00,4.09,4.15,4.06,4.09,386500.0,4.09,4.15,4.06,4.09,386500.0
2009-03-25 12:30:00,4.09,4.12,4.06,4.12,222700.0,4.09,4.12,4.06,4.12,222700.0
2009-03-25 13:00:00,4.11,4.14,4.08,4.08,204400.0,4.11,4.14,4.08,4.08,204400.0
2009-03-25 13:30:00,4.08,4.09,4.03,4.04,263900.0,4.08,4.09,4.03,4.04,263900.0
2009-03-25 14:00:00,4.04,4.04,3.97,3.97,136600.0,4.04,4.04,3.97,3.97,136600.0
2009-03-25 14:30:00,3.97,3.97,3.86,3.87,396500.0,3.97,3.97,3.86,3.87,396500.0
2009-03-25 15:00:00,3.86,3.96,3.84,3.95,238800.0,3.86,3.96,3.84,3.95,238800.0
2009-03-25 15:30:00,3.96,4.07,3.94,4.07,392800.0,3.96,4.07,3.94,4.07,392800.0
2009-03-26 09:30:00,4.14,4.31,4.1,4.2,531500.0,4.14,4.31,4.1,4.2,531500.0
2009-03-26 10:00:00,4.2,4.22,4.1,4.15,424300.0,4.2,4.22,4.1,4.15,424300.0
2009-03-26 10:30:00,4.16,4.23,4.15,4.22,231200.0,4.16,4.23,4.15,4.22,231200.0
2009-03-26 11:00:00,4.23,4.27,4.22,4.24,213300.0,4.23,4.27,4.22,4.24,213300.0
2009-03-26 11:30:00,4.24,4.35,4.23,4.3,679800.0,4.24,4.35,4.23,4.3,679800.0
2009-03-26 12:00:00,4.3,4.45,4.28,4.41,1342600.0,4.3,4.45,4.28,4.41,1342600.0
2009-03-26 12:30:00,4.4,4.42,4.27,4.28,935800.0,4.4,4.42,4.27,4.28,935800.0
2009-03-26 13:00:00,4.28,4.41,4.28,4.36,478800.0,4.28,4.41,4.28,4.36,478800.0
2009-03-26 13:30:00,4.36,4.39,4.29,4.31,280000.0,4.36,4.39,4.29,4.31,280000.0
2009-03-26 14:00:00,4.31,4.39,4.3,4.32,449400.0,4.31,4.39,4.3,4.32,449400.0
2009-03-26 14:30:00,4.31,4.38,4.22,4.23,314800.0,4.31,4.38,4.22,4.23,314800.0
2009-03-26 15:00:00,4.22,4.3,4.22,4.3,184700.0,4.22,4.3,4.22,4.3,184700.0
2009-03-26 15:30:00,4.3,4.36,4.27,4.35,557000.0,4.3,4.36,4.27,4.35,557000.0
2009-03-27 09:30:00,4.25,4.27,4.15,4.17,308100.0,4.25,4.27,4.15,4.17,308100.0
2009-03-27 10:00:00,4.17,4.27,4.13,4.27,124000.0,4.17,4.27,4.13,4.27,124000.0
2009-03-27 10:30:00,4.27,4.37,4.24,4.33,359700.0,4.27,4.37,4.24,4.33,359700.0
2009-03-27 11:00:00,4.33,4.36,4.3,4.33,103900.0,4.33,4.36,4.3,4.33,103900.0
2009-03-27 11:30:00,4.34,4.35,4.31,4.34,36800.0,4.34,4.35,4.31,4.34,36800.0
2009-03-27 12:00:00,4.33,4.36,4.3,4.3,72800.0,4.33,4.36,4.3,4.3,72800.0
2009-03-27 12:30:00,4.3,4.31,4.23,4.23,73300.0,4.3,4.31,4.23,4.23,73300.0
2009-03-27 13:00:00,4.23,4.24,4.22,4.23,60200.0,4.23,4.24,4.22,4.23,60200.0
2009-03-27 13:30:00,4.23,4.26,4.17,4.18,156000.0,4.23,4.26,4.17,4.18,156000.0
2009-03-27 14:00:00,4.17,4.22,4.15,4.19,189600.0,4.17,4.22,4.15,4.19,189600.0
2009-03-27 14:30:00,4.18,4.23,4.17,4.22,78400.0,4.18,4.23,4.17,4.22,78400.0
2009-03-27 15:00:00,4.22,4.26,4.2,4.21,150600.0,4.22,4.26,4.2,4.21,150600.0
2009-03-27 15:30:00,4.2,4.22,4.16,4.17,312500.0,4.2,4.22,4.16,4.17,312500.0
2009-03-30 09:30:00,4.07,4.07,3.5,3.8,485700.0,4.07,4.07,3.5,3.8,485700.0
2009-03-30 10:00:00,3.79,3.83,3.76,3.81,166300.0,3.79,3.83,3.76,3.81,166300.0
2009-03-30 10:30:00,3.8,3.81,3.68,3.77,500800.0,3.8,3.81,3.68,3.77,500800.0
2009-03-30 11:00:00,3.77,3.8,3.75,3.78,122200.0,3.77,3.8,3.75,3.78,122200.0
2009-03-30 11:30:00,3.77,3.81,3.76,3.8,64400.0,3.77,3.81,3.76,3.8,64400.0
2009-03-30 12:00:00,3.8,3.84,3.79,3.82,88200.0,3.8,3.84,3.79,3.82,88200.0
2009-03-30 12:30:00,3.83,3.84,3.8,3.82,50800.0,3.83,3.84,3.8,3.82,50800.0
2009-03-30 13:00:00,3.81,3.83,3.79,3.82,94400.0,3.81,3.83,3.79,3.82,94400.0
2009-03-30 13:30:00,3.82,3.83,3.76,3.76,127600.0,3.82,3.83,3.76,3.76,127600.0
2009-03-30 14:00:00,3.76,3.78,3.75,3.76,94300.0,3.76,3.78,3.75,3.76,94300.0
2009-03-30 14:30:00,3.75,3.77,3.75,3.77,208200.0,3.75,3.77,3.75,3.77,208200.0
2009-03-30 15:00:00,3.77,3.82,3.76,3.79,202500.0,3.77,3.82,3.76,3.79,202500.0
2009-03-30 15:30:00,3.8,3.85,3.78,3.84,427200.0,3.8,3.85,3.78,3.84,427200.0
2009-03-31 09:30:00,3.86,3.92,3.7,3.71,578200.0,3.86,3.92,3.7,3.71,578200.0
2009-03-31 10:00:00,3.71,3.77,3.63,3.66,987800.0,3.71,3.77,3.63,3.66,987800.0
2009-03-31 10:30:00,3.66,3.67,3.52,3.52,834400.0,3.66,3.67,3.52,3.52,834400.0
2009-03-31 11:00:00,3.52,3.53,3.41,3.48,1353400.0,3.52,3.53,3.41,3.48,1353400.0
2009-03-31 11:30:00,3.48,3.51,3.42,3.5,1048000.0,3.48,3.51,3.42,3.5,1048000.0
2009-03-31 12:00:00,3.5,3.56,3.48,3.56,246200.0,3.5,3.56,3.48,3.56,246200.0
2009-03-31 12:30:00,3.56,3.56,3.53,3.56,127500.0,3.56,3.56,3.53,3.56,127500.0
2009-03-31 13:00:00,3.56,3.61,3.55,3.6,320200.0,3.56,3.61,3.55,3.6,320200.0
2009-03-31 13:30:00,3.59,3.63,3.59,3.62,143700.0,3.59,3.63,3.59,3.62,143700.0
2009-03-31 14:00:00,3.63,3.74,3.62,3.74,846300.0,3.63,3.74,3.62,3.74,846300.0
2009-03-31 14:30:00,3.74,3.8,3.7,3.7,572400.0,3.74,3.8,3.7,3.7,572400.0
2009-03-31 15:00:00,3.7,3.7,3.61,3.66,553300.0,3.7,3.7,3.61,3.66,553300.0
2009-03-31 15:30:00,3.66,3.67,3.59,3.65,647700.0,3.66,3.67,3.59,3.65,647700.0
2009-04-01 09:30:00,3.51,3.62,3.44,3.46,438600.0,3.51,3.62,3.44,3.46,438600.0
2009-04-01 10:00:00,3.47,3.59,3.46,3.54,510000.0,3.47,3.59,3.46,3.54,510000.0
2009-04-01 10:30:00,3.55,3.61,3.52,3.56,693700.0,3.55,3.61,3.52,3.56,693700.0
2009-04-01 11:00:00,3.57,3.57,3.51,3.54,396400.0,3.57,3.57,3.51,3.54,396400.0
2009-04-01 11:30:00,3.53,3.57,3.51,3.57,501300.0,3.53,3.57,3.51,3.57,501300.0
2009-04-01 12:00:00,3.57,3.63,3.55,3.59,401200.0,3.57,3.63,3.55,3.59,401200.0
2009-04-01 12:30:00,3.59,3.6,3.57,3.6,240200.0,3.59,3.6,3.57,3.6,240200.0
2009-04-01 13:00:00,3.6,3.68,3.58,3.66,670300.0,3.6,3.68,3.58,3.66,670300.0
2009-04-01 13:30:00,3.66,3.67,3.53,3.54,1407900.0,3.66,3.67,3.53,3.54,1407900.0
2009-04-01 14:00:00,3.55,3.61,3.54,3.59,1077100.0,3.55,3.61,3.54,3.59,1077100.0
2009-04-01 14:30:00,3.6,3.69,3.6,3.66,857400.0,3.6,3.69,3.6,3.66,857400.0
2009-04-01 15:00:00,3.66,3.67,3.59,3.6,477800.0,3.66,3.67,3.59,3.6,477800.0
2009-04-01 15:30:00,3.61,3.68,3.6,3.64,816400.0,3.61,3.68,3.6,3.64,816400.0
2009-04-02 09:30:00,3.74,3.98,3.7,3.95,874300.0,3.74,3.98,3.7,3.95,874300.0
2009-04-02 10:00:00,3.95,3.98,3.88,3.9,641500.0,3.95,3.98,3.88,3.9,641500.0
2009-04-02 10:30:00,3.9,4.05,3.9,4.05,592700.0,3.9,4.05,3.9,4.05,592700.0
2009-04-02 11:00:00,4.05,4.35,4.05,4.32,979100.0,4.05,4.35,4.05,4.32,979100.0
2009-04-02 11:30:00,4.31,4.32,4.17,4.19,687200.0,4.31,4.32,4.17,4.19,687200.0
2009-04-02 12:00:00,4.19,4.34,4.16,4.29,600000.0,4.19,4.34,4.16,4.29,600000.0
2009-04-02 12:30:00,4.29,4.38,4.28,4.34,408700.0,4.29,4.38,4.28,4.34,408700.0
2009-04-02 13:00:00,4.34,4.34,4.25,4.26,399200.0,4.34,4.34,4.25,4.26,399200.0
2009-04-02 13:30:00,4.26,4.29,4.22,4.23,448900.0,4.26,4.29,4.22,4.23,448900.0
2009-04-02 14:00:00,4.22,4.33,4.21,4.32,349400.0,4.22,4.33,4.21,4.32,349400.0
2009-04-02 14:30:00,4.32,4.36,4.31,4.35,404900.0,4.32,4.36,4.31,4.35,404900.0
2009-04-02 15:00:00,4.35,4.37,4.3,4.36,761300.0,4.35,4.37,4.3,4.36,761300.0
2009-04-02 15:30:00,4.36,4.37,4.29,4.35,1283500.0,4.36,4.37,4.29,4.35,1283500.0
2009-04-03 09:30:00,4.33,4.36,4.14,4.27,543800.0,4.33,4.36,4.14,4.27,543800.0
2009-04-03 10:00:00,4.27,4.31,4.24,4.31,411200.0,4.27,4.31,4.24,4.31,411200.0
2009-04-03 10:30:00,4.31,4.32,4.24,4.25,477000.0,4.31,4.32,4.24,4.25,477000.0
2009-04-03 11:00:00,4.26,4.31,4.22,4.25,664000.0,4.26,4.31,4.22,4.25,664000.0
2009-04-03 11:30:00,4.25,4.27,4.22,4.27,334700.0,4.25,4.27,4.22,4.27,334700.0
2009-04-03 12:00:00,4.27,4.32,4.26,4.32,250000.0,4.27,4.32,4.26,4.32,250000.0
2009-04-03 12:30:00,4.31,4.32,4.25,4.26,232600.0,4.31,4.32,4.25,4.26,232600.0
2009-04-03 13:00:00,4.26,4.28,4.25,4.27,276200.0,4.26,4.28,4.25,4.27,276200.0
2009-04-03 13:30:00,4.27,4.31,4.25,4.29,322100.0,4.27,4.31,4.25,4.29,322100.0
2009-04-03 14:00:00,4.29,4.39,4.28,4.39,196200.0,4.29,4.39,4.28,4.39,196200.0
2009-04-03 14:30:00,4.39,4.44,4.38,4.43,406000.0,4.39,4.44,4.38,4.43,406000.0
2009-04-03 15:00:00,4.44,4.44,4.32,4.34,283300.0,4.44,4.44,4.32,4.34,283300.0
2009-04-03 15:30:00,4.34,4.42,4.3,4.41,932800.0,4.34,4.42,4.3,4.41,932800.0
2009-04-06 09:30:00,4.22,4.49,4.21,4.46,957100.0,4.22,4.49,4.21,4.46,957100.0
2009-04-06 10:00:00,4.47,4.63,4.42,4.49,736700.0,4.47,4.63,4.42,4.49,736700.0
2009-04-06 10:30:00,4.49,4.56,4.43,4.53,571400.0,4.49,4.56,4.43,4.53,571400.0
2009-04-06 11:00:00,4.52,4.52,4.4,4.4,327900.0,4.52,4.52,4.4,4.4,327900.0
2009-04-06 11:30:00,4.4,4.41,4.28,4.29,379800.0,4.4,4.41,4.28,4.29,379800.0
2009-04-06 12:00:00,4.29,4.3,4.23,4.27,358500.0,4.29,4.3,4.23,4.27,358500.0
2009-04-06 12:30:00,4.27,4.32,4.26,4.31,361300.0,4.27,4.32,4.26,4.31,361300.0
2009-04-06 13:00:00,4.31,4.34,4.29,4.31,226700.0,4.31,4.34,4.29,4.31,226700.0
2009-04-06 13:30:00,4.31,4.34,4.28,4.32,160700.0,4.31,4.34,4.28,4.32,160700.0
2009-04-06 14:00:00,4.33,4.34,4.27,4.29,376600.0,4.33,4.34,4.27,4.29,376600.0
2009-04-06 14:30:00,4.29,4.35,4.26,4.32,353600.0,4.29,4.35,4.26,4.32,353600.0
2009-04-06 15:00:00,4.32,4.38,4.3,4.38,411500.0,4.32,4.38,4.3,4.38,411500.0
2009-04-06 15:30:00,4.39,4.42,4.34,4.41,798100.0,4.39,4.42,4.34,4.41,798100.0
2009-04-07 09:30:00,4.2,4.23,4.1,4.22,350100.0,4.2,4.23,4.1,4.22,350100.0
2009-04-07 10:00:00,4.22,4.32,4.18,4.24,440400.0,4.22,4.32,4.18,4.24,440400.0
2009-04-07 10:30:00,4.24,4.26,4.21,4.22,466800.0,4.24,4.26,4.21,4.22,466800.0
2009-04-07 11:00:00,4.22,4.24,4.15,4.18,386400.0,4.22,4.24,4.15,4.18,386400.0
2009-04-07 11:30:00,4.18,4.2,4.12,4.17,330600.0,4.18,4.2,4.12,4.17,330600.0
2009-04-07 12:00:00,4.17,4.22,4.16,4.16,182500.0,4.17,4.22,4.16,4.16,182500.0
2009-04-07 12:30:00,4.16,4.19,4.12,4.18,902000.0,4.16,4.19,4.12,4.18,902000.0
2009-04-07 13:00:00,4.19,4.22,4.11,4.11,452700.0,4.19,4.22,4.11,4.11,452700.0
2009-04-07 13:30:00,4.11,4.16,4.06,4.15,346500.0,4.11,4.16,4.06,4.15,346500.0
2009-04-07 14:00:00,4.16,4.16,4.11,4.14,260100.0,4.16,4.16,4.11,4.14,260100.0
2009-04-07 14:30:00,4.14,4.16,4.11,4.16,194700.0,4.14,4.16,4.11,4.16,194700.0
2009-04-07 15:00:00,4.16,4.21,4.13,4.18,250700.0,4.16,4.21,4.13,4.18,250700.0
2009-04-07 15:30:00,4.18,4.2,4.11,4.16,726900.0,4.18,4.2,4.11,4.16,726900.0
2009-04-08 09:30:00,4.25,4.27,4.22,4.25,323200.0,4.25,4.27,4.22,4.25,323200.0
2009-04-08 10:00:00,4.25,4.26,4.13,4.13,515700.0,4.25,4.26,4.13,4.13,515700.0
2009-04-08 10:30:00,4.13,4.18,4.13,4.18,621800.0,4.13,4.18,4.13,4.18,621800.0
2009-04-08 11:00:00,4.18,4.23,4.17,4.21,159200.0,4.18,4.23,4.17,4.21,159200.0
2009-04-08 11:30:00,4.22,4.28,4.21,4.27,315200.0,4.22,4.28,4.21,4.27,315200.0
2009-04-08 12:00:00,4.27,4.34,4.26,4.34,297700.0,4.27,4.34,4.26,4.34,297700.0
2009-04-08 12:30:00,4.33,4.4,4.33,4.4,195800.0,4.33,4.4,4.33,4.4,195800.0
2009-04-08 13:00:00,4.4,4.42,4.38,4.42,289900.0,4.4,4.42,4.38,4.42,289900.0
2009-04-08 13:30:00,4.42,4.43,4.39,4.4,220400.0,4.42,4.43,4.39,4.4,220400.0
2009-04-08 14:00:00,4.4,4.41,4.37,4.4,274000.0,4.4,4.41,4.37,4.4,274000.0
2009-04-08 14:30:00,4.4,4.4,4.37,4.37,166600.0,4.4,4.4,4.37,4.37,166600.0
2009-04-08 15:00:00,4.38,4.38,4.35,4.37,320700.0,4.38,4.38,4.35,4.37,320700.0
2009-04-08 15:30:00,4.37,4.42,4.37,4.41,574000.0,4.37,4.42,4.37,4.41,574000.0
2009-04-09 09:30:00,4.55,4.75,4.54,4.75,591300.0,4.55,4.75,4.54,4.75,591300.0
2009-04-09 10:00:00,4.75,4.83,4.75,4.77,412500.0,4.75,4.83,4.75,4.77,412500.0
2009-04-09 10:30:00,4.77,4.77,4.69,4.7,333700.0,4.77,4.77,4.69,4.7,333700.0
2009-04-09 11:00:00,4.71,4.77,4.7,4.74,176100.0,4.71,4.77,4.7,4.74,176100.0
2009-04-09 11:30:00,4.74,4.77,4.74,4.74,171800.0,4.74,4.77,4.74,4.74,171800.0
2009-04-09 12:00:00,4.75,4.75,4.72,4.72,156400.0,4.75,4.75,4.72,4.72,156400.0
2009-04-09 12:30:00,4.72,4.79,4.72,4.79,150200.0,4.72,4.79,4.72,4.79,150200.0
2009-04-09 13:00:00,4.79,4.85,4.78,4.83,209700.0,4.79,4.85,4.78,4.83,209700.0
2009-04-09 13:30:00,4.83,4.86,4.83,4.86,177400.0,4.83,4.86,4.83,4.86,177400.0
2009-04-09 14:00:00,4.85,4.87,4.82,4.85,173300.0,4.85,4.87,4.82,4.85,173300.0
2009-04-09 14:30:00,4.85,4.88,4.84,4.86,188000.0,4.85,4.88,4.84,4.86,188000.0
2009-04-09 15:00:00,4.86,4.9,4.85,4.87,1890200.0,4.86,4.9,4.85,4.87,1890200.0
2009-04-09 15:30:00,4.87,4.96,4.86,4.92,752300.0,4.87,4.96,4.86,4.92,752300.0
2009-04-13 09:30:00,4.6,4.85,4.6,4.74,275800.0,4.6,4.85,4.6,4.74,275800.0
2009-04-13 10:00:00,4.73,4.94,4.72,4.89,523900.0,4.73,4.94,4.72,4.89,523900.0
2009-04-13 10:30:00,4.88,4.89,4.75,4.78,300500.0,4.88,4.89,4.75,4.78,300500.0
2009-04-13 11:00:00,4.79,4.79,4.7,4.78,392100.0,4.79,4.79,4.7,4.78,392100.0
2009-04-13 11:30:00,4.78,4.79,4.65,4.68,277600.0,4.78,4.79,4.65,4.68,277600.0
2009-04-13 12:00:00,4.68,4.73,4.67,4.69,299100.0,4.68,4.73,4.67,4.69,299100.0
2009-04-13 12:30:00,4.7,4.81,4.69,4.79,453000.0,4.7,4.81,4.69,4.79,453000.0
2009-04-13 13:00:00,4.79,4.79,4.68,4.71,346300.0,4.79,4.79,4.68,4.71,346300.0
2009-04-13 13:30:00,4.7,4.76,4.69,4.74,308700.0,4.7,4.76,4.69,4.74,308700.0
2009-04-13 14:00:00,4.75,4.78,4.72,4.78,517000.0,4.75,4.78,4.72,4.78,517000.0
2009-04-13 14:30:00,4.78,4.85,4.77,4.84,280100.0,4.78,4.85,4.77,4.84,280100.0
2009-04-13 15:00:00,4.84,4.95,4.83,4.91,961200.0,4.84,4.95,4.83,4.91,961200.0
2009-04-13 15:30:00,4.91,4.97,4.91,4.93,439100.0,4.91,4.97,4.91,4.93,439100.0
2009-04-14 09:30:00,4.95,4.99,4.5,4.51,1057400.0,4.95,4.99,4.5,4.51,1057400.0
2009-04-14 10:00:00,4.52,4.62,4.52,4.62,415800.0,4.52,4.62,4.52,4.62,415800.0
2009-04-14 10:30:00,4.61,4.71,4.61,4.68,356900.0,4.61,4.71,4.61,4.68,356900.0
2009-04-14 11:00:00,4.67,4.68,4.6,4.6,455600.0,4.67,4.68,4.6,4.6,455600.0
2009-04-14 11:30:00,4.6,4.63,4.58,4.61,281000.0,4.6,4.63,4.58,4.61,281000.0
2009-04-14 12:00:00,4.61,4.61,4.54,4.55,390700.0,4.61,4.61,4.54,4.55,390700.0
2009-04-14 12:30:00,4.54,4.56,4.42,4.45,370400.0,4.54,4.56,4.42,4.45,370400.0
2009-04-14 13:00:00,4.45,4.47,4.43,4.46,160100.0,4.45,4.47,4.43,4.46,160100.0
2009-04-14 13:30:00,4.46,4.48,4.43,4.48,330000.0,4.46,4.48,4.43,4.48,330000.0
2009-04-14 14:00:00,4.47,4.57,4.46,4.55,635400.0,4.47,4.57,4.46,4.55,635400.0
2009-04-14 14:30:00,4.55,4.59,4.52,4.59,428900.0,4.55,4.59,4.52,4.59,428900.0
2009-04-14 15:00:00,4.59,4.6,4.57,4.57,449000.0,4.59,4.6,4.57,4.57,449000.0
2009-04-14 15:30:00,4.57,4.61,4.57,4.59,946500.0,4.57,4.61,4.57,4.59,946500.0
2009-04-15 09:30:00,4.63,4.67,4.36,4.49,638600.0,4.63,4.67,4.36,4.49,638600.0
2009-04-15 10:00:00,4.5,4.56,4.49,4.53,376800.0,4.5,4.56,4.49,4.53,376800.0
2009-04-15 10:30:00,4.54,4.58,4.5,4.52,272800.0,4.54,4.58,4.5,4.52,272800.0
2009-04-15 11:00:00,4.52,4.91,4.51,4.88,1095700.0,4.52,4.91,4.51,4.88,1095700.0
2009-04-15 11:30:00,4.87,5.18,4.87,5.12,1219000.0,4.87,5.18,4.87,5.12,1219000.0
2009-04-15 12:00:00,5.13,5.25,5.1,5.19,780100.0,5.13,5.25,5.1,5.19,780100.0
2009-04-15 12:30:00,5.19,5.19,5.04,5.06,753200.0,5.19,5.19,5.04,5.06,753200.0
2009-04-15 13:00:00,5.06,5.07,4.98,5.0,435300.0,5.06,5.07,4.98,5.0,435300.0
2009-04-15 13:30:00,4.99,5.07,4.99,5.03,325700.0,4.99,5.07,4.99,5.03,325700.0
2009-04-15 14:00:00,5.03,5.07,4.95,4.95,415100.0,5.03,5.07,4.95,4.95,415100.0
2009-04-15 14:30:00,4.96,5.0,4.91,4.94,334600.0,4.96,5.0,4.91,4.94,334600.0
2009-04-15 15:00:00,4.94,5.05,4.93,5.03,477500.0,4.94,5.05,4.93,5.03,477500.0
2009-04-15 15:30:00,5.04,5.16,5.02,5.15,1391900.0,5.04,5.16,5.02,5.15,1391900.0
2009-04-16 09:30:00,5.18,5.27,4.79,4.83,895300.0,5.18,5.27,4.79,4.83,895300.0
2009-04-16 10:00:00,4.83,4.85,4.73,4.81,843500.0,4.83,4.85,4.73,4.81,843500.0
2009-04-16 10:30:00,4.82,4.86,4.78,4.86,226100.0,4.82,4.86,4.78,4.86,226100.0
2009-04-16 11:00:00,4.86,5.0,4.83,4.96,455100.0,4.86,5.0,4.83,4.96,455100.0
2009-04-16 11:30:00,4.97,5.04,4.97,4.99,515500.0,4.97,5.04,4.97,4.99,515500.0
2009-04-16 12:00:00,5.0,5.01,4.99,4.99,193600.0,5.0,5.01,4.99,4.99,193600.0
2009-04-16 12:30:00,5.0,5.06,4.99,5.03,364700.0,5.0,5.06,4.99,5.03,364700.0
2009-04-16 13:00:00,5.04,5.06,5.02,5.05,572200.0,5.04,5.06,5.02,5.05,572200.0
2009-04-16 13:30:00,5.05,5.05,4.99,5.05,277400.0,5.05,5.05,4.99,5.05,277400.0
2009-04-16 14:00:00,5.05,5.24,5.03,5.18,1352600.0,5.05,5.24,5.03,5.18,1352600.0
2009-04-16 14:30:00,5.18,5.33,5.18,5.3,662400.0,5.18,5.33,5.18,5.3,662400.0
2009-04-16 15:00:00,5.3,5.37,5.29,5.36,746800.0,5.3,5.37,5.29,5.36,746800.0
2009-04-16 15:30:00,5.36,5.41,5.34,5.35,1490600.0,5.36,5.41,5.34,5.35,1490600.0
2009-04-17 09:30:00,5.37,5.38,5.17,5.26,491900.0,5.37,5.38,5.17,5.26,491900.0
2009-04-17 10:00:00,5.26,5.35,5.24,5.27,267200.0,5.26,5.35,5.24,5.27,267200.0
2009-04-17 10:30:00,5.27,5.27,5.24,5.25,178500.0,5.27,5.27,5.24,5.25,178500.0
2009-04-17 11:00:00,5.25,5.26,5.24,5.26,218600.0,5.25,5.26,5.24,5.26,218600.0
2009-04-17 11:30:00,5.26,5.31,5.25,5.28,242200.0,5.26,5.31,5.25,5.28,242200.0
2009-04-17 12:00:00,5.28,5.29,5.25,5.27,122800.0,5.28,5.29,5.25,5.27,122800.0
2009-04-17 12:30:00,5.27,5.3,5.22,5.27,163200.0,5.27,5.3,5.22,5.27,163200.0
2009-04-17 13:00:00,5.27,5.32,5.25,5.32,106000.0,5.27,5.32,5.25,5.32,106000.0
2009-04-17 13:30:00,5.32,5.41,5.3,5.4,266600.0,5.32,5.41,5.3,5.4,266600.0
2009-04-17 14:00:00,5.41,5.47,5.37,5.46,331000.0,5.41,5.47,5.37,5.46,331000.0
2009-04-17 14:30:00,5.46,5.49,5.39,5.4,326500.0,5.46,5.49,5.39,5.4,326500.0
2009-04-17 15:00:00,5.4,5.43,5.39,5.43,245200.0,5.4,5.43,5.39,5.43,245200.0
2009-04-17 15:30:00,5.43,5.49,5.4,5.41,782300.0,5.43,5.49,5.4,5.41,782300.0
2009-04-20 09:30:00,5.2,5.28,4.98,5.03,513500.0,5.2,5.28,4.98,5.03,513500.0
2009-04-20 10:00:00,5.03,5.03,4.98,5.02,255400.0,5.03,5.03,4.98,5.02,255400.0
2009-04-20 10:30:00,5.01,5.05,4.94,4.96,215800.0,5.01,5.05,4.94,4.96,215800.0
2009-04-20 11:00:00,4.95,5.07,4.92,5.04,237500.0,4.95,5.07,4.92,5.04,237500.0
2009-04-20 11:30:00,5.03,5.07,5.0,5.02,220200.0,5.03,5.07,5.0,5.02,220200.0
2009-04-20 12:00:00,5.02,5.13,5.01,5.12,394800.0,5.02,5.13,5.01,5.12,394800.0
2009-04-20 12:30:00,5.12,5.13,5.06,5.12,385100.0,5.12,5.13,5.06,5.12,385100.0
2009-04-20 13:00:00,5.11,5.11,5.0,5.0,268200.0,5.11,5.11,5.0,5.0,268200.0
2009-04-20 13:30:00,5.0,5.05,4.99,5.0,126100.0,5.0,5.05,4.99,5.0,126100.0
2009-04-20 14:00:00,5.0,5.04,4.97,5.04,154700.0,5.0,5.04,4.97,5.04,154700.0
2009-04-20 14:30:00,5.03,5.13,5.03,5.05,278900.0,5.03,5.13,5.03,5.05,278900.0
2009-04-20 15:00:00,5.05,5.15,5.05,5.12,484500.0,5.05,5.15,5.05,5.12,484500.0
2009-04-20 15:30:00,5.12,5.18,5.09,5.11,803200.0,5.12,5.18,5.09,5.11,803200.0
2009-04-21 09:30:00,5.01,5.4,4.8,5.37,460800.0,5.01,5.4,4.8,5.37,460800.0
2009-04-21 10:00:00,5.37,5.37,5.18,5.2,573700.0,5.37,5.37,5.18,5.2,573700.0
2009-04-21 10:30:00,5.19,5.24,5.18,5.2,379500.0,5.19,5.24,5.18,5.2,379500.0
2009-04-21 11:00:00,5.2,5.39,5.19,5.37,560600.0,5.2,5.39,5.19,5.37,560600.0
2009-04-21 11:30:00,5.36,5.43,5.36,5.4,253200.0,5.36,5.43,5.36,5.4,253200.0
2009-04-21 12:00:00,5.41,5.48,5.4,5.42,192000.0,5.41,5.48,5.4,5.42,192000.0
2009-04-21 12:30:00,5.42,5.56,5.41,5.46,397800.0,5.42,5.56,5.41,5.46,397800.0
2009-04-21 13:00:00,5.46,5.49,5.42,5.43,220300.0,5.46,5.49,5.42,5.43,220300.0
2009-04-21 13:30:00,5.43,5.43,5.36,5.37,227100.0,5.43,5.43,5.36,5.37,227100.0
2009-04-21 14:00:00,5.37,5.41,5.34,5.37,239600.0,5.37,5.41,5.34,5.37,239600.0
2009-04-21 14:30:00,5.37,5.4,5.33,5.35,400500.0,5.37,5.4,5.33,5.35,400500.0
2009-04-21 15:00:00,5.35,5.5,5.34,5.43,340700.0,5.35,5.5,5.34,5.43,340700.0
2009-04-21 15:30:00,5.44,5.49,5.41,5.47,525300.0,5.44,5.49,5.41,5.47,525300.0
2009-04-22 09:30:00,5.55,5.77,5.53,5.75,1009900.0,5.55,5.77,5.53,5.75,1009900.0
2009-04-22 10:00:00,5.75,5.97,5.75,5.96,769600.0,5.75,5.97,5.75,5.96,769600.0
2009-04-22 10:30:00,5.96,6.01,5.87,5.88,950000.0,5.96,6.01,5.87,5.88,950000.0
2009-04-22 11:00:00,5.88,5.93,5.85,5.88,786700.0,5.88,5.93,5.85,5.88,786700.0
2009-04-22 11:30:00,5.89,5.93,5.84,5.86,325900.0,5.89,5.93,5.84,5.86,325900.0
2009-04-22 12:00:00,5.86,5.86,5.69,5.7,238800.0,5.86,5.86,5.69,5.7,238800.0
2009-04-22 12:30:00,5.7,5.72,5.53,5.65,432700.0,5.7,5.72,5.53,5.65,432700.0
2009-04-22 13:00:00,5.65,5.71,5.59,5.7,328400.0,5.65,5.71,5.59,5.7,328400.0
2009-04-22 13:30:00,5.7,5.75,5.67,5.69,276600.0,5.7,5.75,5.67,5.69,276600.0
2009-04-22 14:00:00,5.69,5.82,5.69,5.78,301100.0,5.69,5.82,5.69,5.78,301100.0
2009-04-22 14:30:00,5.78,5.86,5.74,5.75,215800.0,5.78,5.86,5.74,5.75,215800.0
2009-04-22 15:00:00,5.75,5.82,5.67,5.7,439200.0,5.75,5.82,5.67,5.7,439200.0
2009-04-22 15:30:00,5.7,5.72,5.53,5.58,749300.0,5.7,5.72,5.53,5.58,749300.0
2009-04-23 09:30:00,6.05,6.06,5.6,5.66,1947100.0,6.05,6.06,5.6,5.66,1947100.0
2009-04-23 10:00:00,5.65,5.68,5.52,5.66,936200.0,5.65,5.68,5.52,5.66,936200.0
2009-04-23 10:30:00,5.66,5.71,5.55,5.56,302700.0,5.66,5.71,5.55,5.56,302700.0
2009-04-23 11:00:00,5.55,5.63,5.5,5.59,245800.0,5.55,5.63,5.5,5.59,245800.0
2009-04-23 11:30:00,5.59,5.69,5.57,5.67,450400.0,5.59,5.69,5.57,5.67,450400.0
2009-04-23 12:00:00,5.67,5.73,5.63,5.73,109100.0,5.67,5.73,5.63,5.73,109100.0
2009-04-23 12:30:00,5.72,5.76,5.7,5.72,93600.0,5.72,5.76,5.7,5.72,93600.0
2009-04-23 13:00:00,5.72,5.77,5.72,5.75,120900.0,5.72,5.77,5.72,5.75,120900.0
2009-04-23 13:30:00,5.75,5.78,5.72,5.74,364100.0,5.75,5.78,5.72,5.74,364100.0
2009-04-23 14:00:00,5.73,5.74,5.61,5.65,262400.0,5.73,5.74,5.61,5.65,262400.0
2009-04-23 14:30:00,5.65,5.71,5.61,5.63,270400.0,5.65,5.71,5.61,5.63,270400.0
2009-04-23 15:00:00,5.63,5.66,5.56,5.6,413500.0,5.63,5.66,5.56,5.6,413500.0
2009-04-23 15:30:00,5.6,5.69,5.59,5.65,580500.0,5.6,5.69,5.59,5.65,580500.0
2009-04-24 09:30:00,5.74,5.75,5.57,5.64,820700.0,5.74,5.75,5.57,5.64,820700.0
2009-04-24 10:00:00,5.64,5.71,5.57,5.62,514800.0,5.64,5.71,5.57,5.62,514800.0
2009-04-24 10:30:00,5.62,5.66,5.58,5.61,335000.0,5.62,5.66,5.58,5.61,335000.0
2009-04-24 11:00:00,5.61,5.61,5.51,5.52,326000.0,5.61,5.61,5.51,5.52,326000.0
2009-04-24 11:30:00,5.52,5.6,5.51,5.59,284700.0,5.52,5.6,5.51,5.59,284700.0
2009-04-24 12:00:00,5.59,5.61,5.52,5.52,222500.0,5.59,5.61,5.52,5.52,222500.0
2009-04-24 12:30:00,5.52,5.56,5.51,5.54,196500.0,5.52,5.56,5.51,5.54,196500.0
2009-04-24 13:00:00,5.54,5.55,5.51,5.51,185600.0,5.54,5.55,5.51,5.51,185600.0
2009-04-24 13:30:00,5.51,5.55,5.51,5.54,341000.0,5.51,5.55,5.51,5.54,341000.0
2009-04-24 14:00:00,5.54,5.61,5.41,5.43,898700.0,5.54,5.61,5.41,5.43,898700.0
2009-04-24 14:30:00,5.43,5.55,5.43,5.53,855900.0,5.43,5.55,5.43,5.53,855900.0
2009-04-24 15:00:00,5.53,5.62,5.51,5.54,676300.0,5.53,5.62,5.51,5.54,676300.0
2009-04-24 15:30:00,5.54,5.55,5.49,5.52,940400.0,5.54,5.55,5.49,5.52,940400.0
2009-04-27 09:30:00,4.9,4.98,4.48,4.96,3316800.0,4.9,4.98,4.48,4.96,3316800.0
2009-04-27 10:00:00,4.96,5.04,4.9,5.0,1180000.0,4.96,5.04,4.9,5.0,1180000.0
2009-04-27 10:30:00,5.0,5.08,4.96,5.02,650300.0,5.0,5.08,4.96,5.02,650300.0
2009-04-27 11:00:00,5.01,5.14,5.01,5.14,576800.0,5.01,5.14,5.01,5.14,576800.0
2009-04-27 11:30:00,5.14,5.16,5.07,5.1,436100.0,5.14,5.16,5.07,5.1,436100.0
2009-04-27 12:00:00,5.1,5.16,5.07,5.07,252500.0,5.1,5.16,5.07,5.07,252500.0
2009-04-27 12:30:00,5.08,5.08,4.99,5.01,365900.0,5.08,5.08,4.99,5.01,365900.0
2009-04-27 13:00:00,5.01,5.03,4.86,4.87,528300.0,5.01,5.03,4.86,4.87,528300.0
2009-04-27 13:30:00,4.87,4.94,4.84,4.91,717800.0,4.87,4.94,4.84,4.91,717800.0
2009-04-27 14:00:00,4.9,4.93,4.86,4.93,561200.0,4.9,4.93,4.86,4.93,561200.0
2009-04-27 14:30:00,4.93,5.02,4.93,4.94,1073700.0,4.93,5.02,4.93,4.94,1073700.0
2009-04-27 15:00:00,4.94,4.96,4.87,4.96,1139700.0,4.94,4.96,4.87,4.96,1139700.0
2009-04-27 15:30:00,4.95,5.07,4.94,4.99,2047200.0,4.95,5.07,4.94,4.99,2047200.0
2009-04-28 09:30:00,4.8,5.23,4.78,5.2,1434900.0,4.8,5.23,4.78,5.2,1434900.0
2009-04-28 10:00:00,5.21,5.39,5.06,5.13,1127100.0,5.21,5.39,5.06,5.13,1127100.0
2009-04-28 10:30:00,5.14,5.28,5.14,5.21,759900.0,5.14,5.28,5.14,5.21,759900.0
2009-04-28 11:00:00,5.2,5.21,5.1,5.2,369100.0,5.2,5.21,5.1,5.2,369100.0
2009-04-28 11:30:00,5.19,5.19,5.08,5.08,435800.0,5.19,5.19,5.08,5.08,435800.0
2009-04-28 12:00:00,5.08,5.09,5.02,5.06,588200.0,5.08,5.09,5.02,5.06,588200.0
2009-04-28 12:30:00,5.06,5.07,4.99,5.02,385800.0,5.06,5.07,4.99,5.02,385800.0
2009-04-28 13:00:00,5.02,5.03,4.92,4.94,507600.0,5.02,5.03,4.92,4.94,507600.0
2009-04-28 13:30:00,4.93,5.01,4.9,4.95,1630400.0,4.93,5.01,4.9,4.95,1630400.0
2009-04-28 14:00:00,4.96,5.02,4.95,5.01,278100.0,4.96,5.02,4.95,5.01,278100.0
2009-04-28 14:30:00,5.01,5.08,5.0,5.04,880500.0,5.01,5.08,5.0,5.04,880500.0
2009-04-28 15:00:00,5.04,5.05,4.92,4.92,711100.0,5.04,5.05,4.92,4.92,711100.0
2009-04-28 15:30:00,4.92,4.95,4.89,4.94,595200.0,4.92,4.95,4.89,4.94,595200.0
2009-04-29 09:30:00,5.11,5.16,5.01,5.15,712800.0,5.11,5.16,5.01,5.15,712800.0
2009-04-29 10:00:00,5.16,5.29,5.15,5.24,645800.0,5.16,5.29,5.15,5.24,645800.0
2009-04-29 10:30:00,5.25,5.3,5.22,5.25,363900.0,5.25,5.3,5.22,5.25,363900.0
2009-04-29 11:00:00,5.26,5.27,5.19,5.26,261700.0,5.26,5.27,5.19,5.26,261700.0
2009-04-29 11:30:00,5.26,5.26,5.22,5.23,111700.0,5.26,5.26,5.22,5.23,111700.0
2009-04-29 12:00:00,5.22,5.24,5.19,5.2,161700.0,5.22,5.24,5.19,5.2,161700.0
2009-04-29 12:30:00,5.2,5.21,5.17,5.2,80000.0,5.2,5.21,5.17,5.2,80000.0
2009-04-29 13:00:00,5.2,5.24,5.19,5.24,118400.0,5.2,5.24,5.19,5.24,118400.0
2009-04-29 13:30:00,5.24,5.3,5.22,5.28,298700.0,5.24,5.3,5.22,5.28,298700.0
2009-04-29 14:00:00,5.28,5.32,5.21,5.28,420700.0,5.28,5.32,5.21,5.28,420700.0
2009-04-29 14:30:00,5.28,5.3,5.24,5.27,392800.0,5.28,5.3,5.24,5.27,392800.0
2009-04-29 15:00:00,5.26,5.27,5.11,5.15,885600.0,5.26,5.27,5.11,5.15,885600.0
2009-04-29 15:30:00,5.14,5.18,5.1,5.15,1034400.0,5.14,5.18,5.1,5.15,1034400.0
2009-04-30 09:30:00,5.28,5.32,5.19,5.19,973400.0,5.28,5.32,5.19,5.19,973400.0
2009-04-30 10:00:00,5.2,5.21,5.11,5.14,1128100.0,5.2,5.21,5.11,5.14,1128100.0
2009-04-30 10:30:00,5.15,5.21,5.08,5.13,1241000.0,5.15,5.21,5.08,5.13,1241000.0
2009-04-30 11:00:00,5.14,5.16,5.1,5.15,400100.0,5.14,5.16,5.1,5.15,400100.0
2009-04-30 11:30:00,5.15,5.15,5.04,5.06,1404200.0,5.15,5.15,5.04,5.06,1404200.0
2009-04-30 12:00:00,5.06,5.14,5.05,5.12,741100.0,5.06,5.14,5.05,5.12,741100.0
2009-04-30 12:30:00,5.12,5.14,5.04,5.04,456700.0,5.12,5.14,5.04,5.04,456700.0
2009-04-30 13:00:00,5.04,5.06,4.9,4.91,644900.0,5.04,5.06,4.9,4.91,644900.0
2009-04-30 13:30:00,4.9,4.97,4.9,4.97,660400.0,4.9,4.97,4.9,4.97,660400.0
2009-04-30 14:00:00,4.97,5.0,4.96,4.97,442300.0,4.97,5.0,4.96,4.97,442300.0
2009-04-30 14:30:00,4.97,5.0,4.93,4.97,3191200.0,4.97,5.0,4.93,4.97,3191200.0
2009-04-30 15:00:00,4.97,4.98,4.93,4.95,1472900.0,4.97,4.98,4.93,4.95,1472900.0
2009-04-30 15:30:00,4.95,4.97,4.92,4.93,1562700.0,4.95,4.97,4.92,4.93,1562700.0
2009-05-01 09:30:00,4.91,5.0,4.91,5.0,294800.0,4.91,5.0,4.91,5.0,294800.0
2009-05-01 10:00:00,4.99,5.0,4.92,4.93,646800.0,4.99,5.0,4.92,4.93,646800.0
2009-05-01 10:30:00,4.93,4.99,4.93,4.95,162500.0,4.93,4.99,4.93,4.95,162500.0
2009-05-01 11:00:00,4.95,5.0,4.94,4.99,290100.0,4.95,5.0,4.94,4.99,290100.0
2009-05-01 11:30:00,4.99,4.99,4.93,4.93,237500.0,4.99,4.99,4.93,4.93,237500.0
2009-05-01 12:00:00,4.94,4.99,4.94,4.97,357700.0,4.94,4.99,4.94,4.97,357700.0
2009-05-01 12:30:00,4.97,5.0,4.97,4.99,218800.0,4.97,5.0,4.97,4.99,218800.0
2009-05-01 13:00:00,5.0,5.0,4.99,4.99,268600.0,5.0,5.0,4.99,4.99,268600.0
2009-05-01 13:30:00,4.99,5.04,4.96,5.03,488200.0,4.99,5.04,4.96,5.03,488200.0
2009-05-01 14:00:00,5.03,5.07,5.0,5.01,219300.0,5.03,5.07,5.0,5.01,219300.0
2009-05-01 14:30:00,5.01,5.02,4.98,5.01,208000.0,5.01,5.02,4.98,5.01,208000.0
2009-05-01 15:00:00,5.01,5.07,4.99,5.0,540900.0,5.01,5.07,4.99,5.0,540900.0
2009-05-01 15:30:00,5.0,5.05,5.0,5.03,650100.0,5.0,5.05,5.0,5.03,650100.0
2009-05-04 09:30:00,5.14,5.28,5.12,5.26,861600.0,5.14,5.28,5.12,5.26,861600.0
2009-05-04 10:00:00,5.27,5.43,5.26,5.37,1025400.0,5.27,5.43,5.26,5.37,1025400.0
2009-05-04 10:30:00,5.36,5.4,5.27,5.31,520200.0,5.36,5.4,5.27,5.31,520200.0
2009-05-04 11:00:00,5.32,5.43,5.25,5.43,541000.0,5.32,5.43,5.25,5.43,541000.0
2009-05-04 11:30:00,5.42,5.43,5.39,5.39,257300.0,5.42,5.43,5.39,5.39,257300.0
2009-05-04 12:00:00,5.4,5.4,5.29,5.31,285700.0,5.4,5.4,5.29,5.31,285700.0
2009-05-04 12:30:00,5.31,5.41,5.3,5.41,282700.0,5.31,5.41,5.3,5.41,282700.0
2009-05-04 13:00:00,5.41,5.43,5.4,5.43,214500.0,5.41,5.43,5.4,5.43,214500.0
2009-05-04 13:30:00,5.43,5.45,5.42,5.44,311300.0,5.43,5.45,5.42,5.44,311300.0
2009-05-04 14:00:00,5.44,5.47,5.41,5.47,443000.0,5.44,5.47,5.41,5.47,443000.0
2009-05-04 14:30:00,5.46,5.49,5.46,5.49,488400.0,5.46,5.49,5.46,5.49,488400.0
2009-05-04 15:00:00,5.48,5.49,5.45,5.46,448100.0,5.48,5.49,5.45,5.46,448100.0
2009-05-04 15:30:00,5.45,5.5,5.45,5.5,1124000.0,5.45,5.5,5.45,5.5,1124000.0
2009-05-05 09:30:00,5.46,5.92,5.43,5.88,2178800.0,5.46,5.92,5.43,5.88,2178800.0
2009-05-05 10:00:00,5.89,6.05,5.84,5.99,1608100.0,5.89,6.05,5.84,5.99,1608100.0
2009-05-05 10:30:00,5.99,6.1,5.95,6.06,1148400.0,5.99,6.1,5.95,6.06,1148400.0
2009-05-05 11:00:00,6.06,6.22,5.99,6.22,743600.0,6.06,6.22,5.99,6.22,743600.0
2009-05-05 11:30:00,6.22,6.31,6.19,6.22,970700.0,6.22,6.31,6.19,6.22,970700.0
2009-05-05 12:00:00,6.22,6.25,6.21,6.21,422900.0,6.22,6.25,6.21,6.21,422900.0
2009-05-05 12:30:00,6.22,6.23,6.05,6.08,541300.0,6.22,6.23,6.05,6.08,541300.0
2009-05-05 13:00:00,6.09,6.09,6.0,6.01,371700.0,6.09,6.09,6.0,6.01,371700.0
2009-05-05 13:30:00,6.0,6.13,6.0,6.11,562700.0,6.0,6.13,6.0,6.11,562700.0
2009-05-05 14:00:00,6.11,6.11,6.0,6.01,318400.0,6.11,6.11,6.0,6.01,318400.0
2009-05-05 14:30:00,6.01,6.15,6.01,6.09,758400.0,6.01,6.15,6.01,6.09,758400.0
2009-05-05 15:00:00,6.09,6.13,6.04,6.11,801900.0,6.09,6.13,6.04,6.11,801900.0
2009-05-05 15:30:00,6.11,6.16,6.03,6.05,1439000.0,6.11,6.16,6.03,6.05,1439000.0
2009-05-06 09:30:00,6.11,6.4,6.05,6.22,846400.0,6.11,6.4,6.05,6.22,846400.0
2009-05-06 10:00:00,6.22,6.22,5.97,5.98,1003300.0,6.22,6.22,5.97,5.98,1003300.0
2009-05-06 10:30:00,5.98,6.03,5.78,5.97,1222700.0,5.98,6.03,5.78,5.97,1222700.0
2009-05-06 11:00:00,5.97,5.97,5.86,5.87,459300.0,5.97,5.97,5.86,5.87,459300.0
2009-05-06 11:30:00,5.88,5.98,5.86,5.97,589600.0,5.88,5.98,5.86,5.97,589600.0
2009-05-06 12:00:00,5.97,6.1,5.96,6.05,547100.0,5.97,6.1,5.96,6.05,547100.0
2009-05-06 12:30:00,6.05,6.06,5.99,6.01,340100.0,6.05,6.06,5.99,6.01,340100.0
2009-05-06 13:00:00,6.01,6.01,5.95,5.96,445200.0,6.01,6.01,5.95,5.96,445200.0
2009-05-06 13:30:00,5.95,6.07,5.93,6.02,597700.0,5.95,6.07,5.93,6.02,597700.0
2009-05-06 14:00:00,6.02,6.04,5.97,6.0,366200.0,6.02,6.04,5.97,6.0,366200.0
2009-05-06 14:30:00,6.0,6.04,5.98,6.0,456700.0,6.0,6.04,5.98,6.0,456700.0
2009-05-06 15:00:00,6.0,6.01,5.95,6.0,527400.0,6.0,6.01,5.95,6.0,527400.0
2009-05-06 15:30:00,6.01,6.08,5.97,6.05,1483900.0,6.01,6.08,5.97,6.05,1483900.0
2009-05-07 09:30:00,6.09,6.18,6.04,6.12,814200.0,6.09,6.18,6.04,6.12,814200.0
2009-05-07 10:00:00,6.11,6.19,6.1,6.11,641400.0,6.11,6.19,6.1,6.11,641400.0
2009-05-07 10:30:00,6.11,6.11,5.93,6.03,561300.0,6.11,6.11,5.93,6.03,561300.0
2009-05-07 11:00:00,6.03,6.04,5.85,5.87,557000.0,6.03,6.04,5.85,5.87,557000.0
2009-05-07 11:30:00,5.87,5.94,5.8,5.89,621300.0,5.87,5.94,5.8,5.89,621300.0
2009-05-07 12:00:00,5.9,6.0,5.86,5.97,574900.0,5.9,6.0,5.86,5.97,574900.0
2009-05-07 12:30:00,5.96,6.08,5.95,5.99,216800.0,5.96,6.08,5.95,5.99,216800.0
2009-05-07 13:00:00,5.99,6.0,5.88,5.91,241300.0,5.99,6.0,5.88,5.91,241300.0
2009-05-07 13:30:00,5.91,5.93,5.89,5.92,218000.0,5.91,5.93,5.89,5.92,218000.0
2009-05-07 14:00:00,5.92,5.93,5.89,5.91,237400.0,5.92,5.93,5.89,5.91,237400.0
2009-05-07 14:30:00,5.9,5.92,5.84,5.84,254700.0,5.9,5.92,5.84,5.84,254700.0
2009-05-07 15:00:00,5.85,5.9,5.82,5.86,291700.0,5.85,5.9,5.82,5.86,291700.0
2009-05-07 15:30:00,5.86,5.86,5.8,5.85,1091300.0,5.86,5.86,5.8,5.85,1091300.0
2009-05-08 09:30:00,5.9,6.06,5.9,6.05,281500.0,5.9,6.06,5.9,6.05,281500.0
2009-05-08 10:00:00,6.04,6.06,5.82,5.83,358500.0,6.04,6.06,5.82,5.83,358500.0
2009-05-08 10:30:00,5.82,5.85,5.75,5.81,340400.0,5.82,5.85,5.75,5.81,340400.0
2009-05-08 11:00:00,5.81,5.9,5.81,5.86,216400.0,5.81,5.9,5.81,5.86,216400.0
2009-05-08 11:30:00,5.86,5.87,5.74,5.81,2593800.0,5.86,5.87,5.74,5.81,2593800.0
2009-05-08 12:00:00,5.81,5.93,5.8,5.88,231800.0,5.81,5.93,5.8,5.88,231800.0
2009-05-08 12:30:00,5.89,5.92,5.86,5.89,228000.0,5.89,5.92,5.86,5.89,228000.0
2009-05-08 13:00:00,5.9,6.02,5.87,6.0,347600.0,5.9,6.02,5.87,6.0,347600.0
2009-05-08 13:30:00,6.0,6.05,5.97,6.0,452900.0,6.0,6.05,5.97,6.0,452900.0
2009-05-08 14:00:00,6.0,6.13,6.0,6.11,721700.0,6.0,6.13,6.0,6.11,721700.0
2009-05-08 14:30:00,6.11,6.22,6.07,6.2,668200.0,6.11,6.22,6.07,6.2,668200.0
2009-05-08 15:00:00,6.2,6.28,6.18,6.22,822900.0,6.2,6.28,6.18,6.22,822900.0
2009-05-08 15:30:00,6.22,6.24,6.16,6.23,907700.0,6.22,6.24,6.16,6.23,907700.0
2009-05-11 09:30:00,6.01,6.15,5.8,5.89,621800.0,6.01,6.15,5.8,5.89,621800.0
2009-05-11 10:00:00,5.9,5.96,5.86,5.91,1464500.0,5.9,5.96,5.86,5.91,1464500.0
2009-05-11 10:30:00,5.91,6.09,5.89,5.95,458900.0,5.91,6.09,5.89,5.95,458900.0
2009-05-11 11:00:00,5.94,6.01,5.91,5.96,299800.0,5.94,6.01,5.91,5.96,299800.0
2009-05-11 11:30:00,5.96,5.99,5.95,5.96,183400.0,5.96,5.99,5.95,5.96,183400.0
2009-05-11 12:00:00,5.96,6.01,5.96,6.0,78600.0,5.96,6.01,5.96,6.0,78600.0
2009-05-11 12:30:00,6.0,6.04,5.98,5.99,131700.0,6.0,6.04,5.98,5.99,131700.0
2009-05-11 13:00:00,5.99,6.03,5.95,6.01,132500.0,5.99,6.03,5.95,6.01,132500.0
2009-05-11 13:30:00,6.01,6.09,6.0,6.03,382800.0,6.01,6.09,6.0,6.03,382800.0
2009-05-11 14:00:00,6.02,6.05,5.96,5.97,168300.0,6.02,6.05,5.96,5.97,168300.0
2009-05-11 14:30:00,5.97,6.0,5.95,5.99,123200.0,5.97,6.0,5.95,5.99,123200.0
2009-05-11 15:00:00,5.98,5.99,5.95,5.96,247600.0,5.98,5.99,5.95,5.96,247600.0
2009-05-11 15:30:00,5.96,6.0,5.93,5.97,634700.0,5.96,6.0,5.93,5.97,634700.0
2009-05-12 09:30:00,6.08,6.09,5.7,5.76,799600.0,6.08,6.09,5.7,5.76,799600.0
2009-05-12 10:00:00,5.75,5.76,5.45,5.46,1124800.0,5.75,5.76,5.45,5.46,1124800.0
2009-05-12 10:30:00,5.45,5.49,5.35,5.48,713800.0,5.45,5.49,5.35,5.48,713800.0
2009-05-12 11:00:00,5.48,5.57,5.48,5.52,522000.0,5.48,5.57,5.48,5.52,522000.0
2009-05-12 11:30:00,5.52,5.53,5.43,5.43,497800.0,5.52,5.53,5.43,5.43,497800.0
2009-05-12 12:00:00,5.43,5.44,5.35,5.37,630900.0,5.43,5.44,5.35,5.37,630900.0
2009-05-12 12:30:00,5.36,5.4,5.31,5.32,444200.0,5.36,5.4,5.31,5.32,444200.0
2009-05-12 13:00:00,5.32,5.38,5.3,5.32,653200.0,5.32,5.38,5.3,5.32,653200.0
2009-05-12 13:30:00,5.32,5.38,5.3,5.32,501100.0,5.32,5.38,5.3,5.32,501100.0
2009-05-12 14:00:00,5.32,5.38,5.31,5.35,608500.0,5.32,5.38,5.31,5.35,608500.0
2009-05-12 14:30:00,5.35,5.42,5.33,5.4,687100.0,5.35,5.42,5.33,5.4,687100.0
2009-05-12 15:00:00,5.4,5.48,5.4,5.43,804200.0,5.4,5.48,5.4,5.43,804200.0
2009-05-12 15:30:00,5.43,5.44,5.35,5.37,1260500.0,5.43,5.44,5.35,5.37,1260500.0
2009-05-13 09:30:00,5.27,5.3,5.05,5.06,1367700.0,5.27,5.3,5.05,5.06,1367700.0
2009-05-13 10:00:00,5.06,5.15,5.03,5.09,1037600.0,5.06,5.15,5.03,5.09,1037600.0
2009-05-13 10:30:00,5.11,5.11,5.01,5.04,570500.0,5.11,5.11,5.01,5.04,570500.0
2009-05-13 11:00:00,5.03,5.11,5.02,5.07,283400.0,5.03,5.11,5.02,5.07,283400.0
2009-05-13 11:30:00,5.07,5.15,5.04,5.12,459600.0,5.07,5.15,5.04,5.12,459600.0
2009-05-13 12:00:00,5.11,5.2,5.1,5.15,400700.0,5.11,5.2,5.1,5.15,400700.0
2009-05-13 12:30:00,5.15,5.2,5.15,5.15,192200.0,5.15,5.2,5.15,5.15,192200.0
2009-05-13 13:00:00,5.15,5.15,5.1,5.15,328500.0,5.15,5.15,5.1,5.15,328500.0
2009-05-13 13:30:00,5.14,5.19,5.12,5.18,264400.0,5.14,5.19,5.12,5.18,264400.0
2009-05-13 14:00:00,5.19,5.2,5.1,5.11,235800.0,5.19,5.2,5.1,5.11,235800.0
2009-05-13 14:30:00,5.11,5.13,5.07,5.1,287800.0,5.11,5.13,5.07,5.1,287800.0
2009-05-13 15:00:00,5.1,5.11,5.05,5.07,261400.0,5.1,5.11,5.05,5.07,261400.0
2009-05-13 15:30:00,5.07,5.11,5.06,5.09,907900.0,5.07,5.11,5.06,5.09,907900.0
2009-05-14 09:30:00,4.96,5.0,4.8,4.87,1621100.0,4.96,5.0,4.8,4.87,1621100.0
2009-05-14 10:00:00,4.87,5.09,4.86,4.87,918200.0,4.87,5.09,4.86,4.87,918200.0
2009-05-14 10:30:00,4.87,5.08,4.87,5.08,364900.0,4.87,5.08,4.87,5.08,364900.0
2009-05-14 11:00:00,5.08,5.26,5.08,5.14,741500.0,5.08,5.26,5.08,5.14,741500.0
2009-05-14 11:30:00,5.14,5.24,5.13,5.22,251100.0,5.14,5.24,5.13,5.22,251100.0
2009-05-14 12:00:00,5.22,5.3,5.21,5.3,247900.0,5.22,5.3,5.21,5.3,247900.0
2009-05-14 12:30:00,5.3,5.39,5.3,5.33,432800.0,5.3,5.39,5.3,5.33,432800.0
2009-05-14 13:00:00,5.33,5.34,5.17,5.2,169200.0,5.33,5.34,5.17,5.2,169200.0
2009-05-14 13:30:00,5.2,5.29,5.17,5.21,293700.0,5.2,5.29,5.17,5.21,293700.0
2009-05-14 14:00:00,5.22,5.27,5.22,5.27,127100.0,5.22,5.27,5.22,5.27,127100.0
2009-05-14 14:30:00,5.27,5.34,5.23,5.25,648300.0,5.27,5.34,5.23,5.25,648300.0
2009-05-14 15:00:00,5.25,5.26,5.17,5.18,287400.0,5.25,5.26,5.17,5.18,287400.0
2009-05-14 15:30:00,5.18,5.22,5.11,5.2,710300.0,5.18,5.22,5.11,5.2,710300.0
2009-05-15 09:30:00,5.29,5.39,5.18,5.37,727700.0,5.29,5.39,5.18,5.37,727700.0
2009-05-15 10:00:00,5.37,5.38,5.15,5.23,556300.0,5.37,5.38,5.15,5.23,556300.0
2009-05-15 10:30:00,5.24,5.34,5.23,5.3,168300.0,5.24,5.34,5.23,5.3,168300.0
2009-05-15 11:00:00,5.3,5.31,5.15,5.18,198100.0,5.3,5.31,5.15,5.18,198100.0
2009-05-15 11:30:00,5.17,5.19,5.06,5.06,166100.0,5.17,5.19,5.06,5.06,166100.0
2009-05-15 12:00:00,5.06,5.17,5.06,5.17,139400.0,5.06,5.17,5.06,5.17,139400.0
2009-05-15 12:30:00,5.16,5.17,5.06,5.07,137100.0,5.16,5.17,5.06,5.07,137100.0
2009-05-15 13:00:00,5.06,5.13,5.05,5.06,135500.0,5.06,5.13,5.05,5.06,135500.0
2009-05-15 13:30:00,5.05,5.08,5.05,5.08,126800.0,5.05,5.08,5.05,5.08,126800.0
2009-05-15 14:00:00,5.07,5.12,5.06,5.08,554200.0,5.07,5.12,5.06,5.08,554200.0
2009-05-15 14:30:00,5.09,5.1,5.06,5.07,336500.0,5.09,5.1,5.06,5.07,336500.0
2009-05-15 15:00:00,5.07,5.08,5.05,5.07,117100.0,5.07,5.08,5.05,5.07,117100.0
2009-05-15 15:30:00,5.07,5.07,5.05,5.06,272900.0,5.07,5.07,5.05,5.06,272900.0
2009-05-18 09:30:00,5.16,5.18,4.99,5.06,399000.0,5.16,5.18,4.99,5.06,399000.0
2009-05-18 10:00:00,5.06,5.1,4.97,5.02,541000.0,5.06,5.1,4.97,5.02,541000.0
2009-05-18 10:30:00,5.03,5.07,5.01,5.06,235100.0,5.03,5.07,5.01,5.06,235100.0
2009-05-18 11:00:00,5.06,5.1,5.05,5.07,133500.0,5.06,5.1,5.05,5.07,133500.0
2009-05-18 11:30:00,5.07,5.1,5.03,5.03,141900.0,5.07,5.1,5.03,5.03,141900.0
2009-05-18 12:00:00,5.03,5.06,5.02,5.06,105200.0,5.03,5.06,5.02,5.06,105200.0
2009-05-18 12:30:00,5.05,5.06,5.03,5.04,436100.0,5.05,5.06,5.03,5.04,436100.0
2009-05-18 13:00:00,5.04,5.05,5.0,5.03,382300.0,5.04,5.05,5.0,5.03,382300.0
2009-05-18 13:30:00,5.03,5.04,5.0,5.02,324000.0,5.03,5.04,5.0,5.02,324000.0
2009-05-18 14:00:00,5.01,5.04,4.99,4.99,243600.0,5.01,5.04,4.99,4.99,243600.0
2009-05-18 14:30:00,5.0,5.11,4.99,5.1,264100.0,5.0,5.11,4.99,5.1,264100.0
2009-05-18 15:00:00,5.11,5.11,5.08,5.1,322500.0,5.11,5.11,5.08,5.1,322500.0
2009-05-18 15:30:00,5.11,5.16,5.08,5.15,555600.0,5.11,5.16,5.08,5.15,555600.0
2009-05-19 09:30:00,5.18,5.21,5.04,5.07,373200.0,5.18,5.21,5.04,5.07,373200.0
2009-05-19 10:00:00,5.07,5.21,5.05,5.2,221000.0,5.07,5.21,5.05,5.2,221000.0
2009-05-19 10:30:00,5.2,5.26,5.15,5.17,209400.0,5.2,5.26,5.15,5.17,209400.0
2009-05-19 11:00:00,5.18,5.18,5.05,5.11,522200.0,5.18,5.18,5.05,5.11,522200.0
2009-05-19 11:30:00,5.12,5.14,5.09,5.09,62600.0,5.12,5.14,5.09,5.09,62600.0
2009-05-19 12:00:00,5.09,5.11,5.08,5.11,69500.0,5.09,5.11,5.08,5.11,69500.0
2009-05-19 12:30:00,5.1,5.11,5.09,5.09,52600.0,5.1,5.11,5.09,5.09,52600.0
2009-05-19 13:00:00,5.09,5.13,5.09,5.12,80300.0,5.09,5.13,5.09,5.12,80300.0
2009-05-19 13:30:00,5.11,5.14,5.11,5.12,95400.0,5.11,5.14,5.11,5.12,95400.0
2009-05-19 14:00:00,5.13,5.15,5.1,5.15,109200.0,5.13,5.15,5.1,5.15,109200.0
2009-05-19 14:30:00,5.15,5.18,5.11,5.16,268100.0,5.15,5.18,5.11,5.16,268100.0
2009-05-19 15:00:00,5.16,5.17,5.13,5.14,90200.0,5.16,5.17,5.13,5.14,90200.0
2009-05-19 15:30:00,5.13,5.15,5.08,5.1,3853700.0,5.13,5.15,5.08,5.1,3853700.0
2009-05-20 09:30:00,5.14,5.24,5.12,5.2,230300.0,5.14,5.24,5.12,5.2,230300.0
2009-05-20 10:00:00,5.2,5.22,5.16,5.21,300100.0,5.2,5.22,5.16,5.21,300100.0
2009-05-20 10:30:00,5.21,5.24,5.17,5.19,236200.0,5.21,5.24,5.17,5.19,236200.0
2009-05-20 11:00:00,5.19,5.21,5.11,5.12,141200.0,5.19,5.21,5.11,5.12,141200.0
2009-05-20 11:30:00,5.12,5.13,5.03,5.04,247100.0,5.12,5.13,5.03,5.04,247100.0
2009-05-20 12:00:00,5.04,5.06,4.98,4.99,519100.0,5.04,5.06,4.98,4.99,519100.0
2009-05-20 12:30:00,4.99,5.02,4.97,4.98,257800.0,4.99,5.02,4.97,4.98,257800.0
2009-05-20 13:00:00,4.98,5.02,4.97,5.0,210000.0,4.98,5.02,4.97,5.0,210000.0
2009-05-20 13:30:00,5.01,5.02,4.99,4.99,162300.0,5.01,5.02,4.99,4.99,162300.0
2009-05-20 14:00:00,5.0,5.02,4.97,5.02,348000.0,5.0,5.02,4.97,5.02,348000.0
2009-05-20 14:30:00,5.02,5.05,4.99,5.04,312500.0,5.02,5.05,4.99,5.04,312500.0
2009-05-20 15:00:00,5.05,5.05,4.98,4.99,272500.0,5.05,5.05,4.98,4.99,272500.0
2009-05-20 15:30:00,4.98,4.99,4.93,4.95,635200.0,4.98,4.99,4.93,4.95,635200.0
2009-05-21 09:30:00,4.93,5.0,4.88,4.96,388200.0,4.93,5.0,4.88,4.96,388200.0
2009-05-21 10:00:00,4.96,4.99,4.92,4.93,174700.0,4.96,4.99,4.92,4.93,174700.0
2009-05-21 10:30:00,4.93,4.98,4.91,4.92,293400.0,4.93,4.98,4.91,4.92,293400.0
2009-05-21 11:00:00,4.92,4.93,4.91,4.91,84400.0,4.92,4.93,4.91,4.91,84400.0
2009-05-21 11:30:00,4.92,4.94,4.91,4.92,132100.0,4.92,4.94,4.91,4.92,132100.0
2009-05-21 12:00:00,4.93,4.93,4.89,4.91,196600.0,4.93,4.93,4.89,4.91,196600.0
2009-05-21 12:30:00,4.9,4.92,4.88,4.88,222800.0,4.9,4.92,4.88,4.88,222800.0
2009-05-21 13:00:00,4.88,4.93,4.88,4.9,224800.0,4.88,4.93,4.88,4.9,224800.0
2009-05-21 13:30:00,4.9,4.93,4.89,4.93,109600.0,4.9,4.93,4.89,4.93,109600.0
2009-05-21 14:00:00,4.92,4.92,4.82,4.83,585900.0,4.92,4.92,4.82,4.83,585900.0
2009-05-21 14:30:00,4.83,4.89,4.83,4.86,370400.0,4.83,4.89,4.83,4.86,370400.0
2009-05-21 15:00:00,4.86,4.88,4.82,4.86,854500.0,4.86,4.88,4.82,4.86,854500.0
2009-05-21 15:30:00,4.87,4.94,4.85,4.91,1070000.0,4.87,4.94,4.85,4.91,1070000.0
2009-05-22 09:30:00,4.92,4.97,4.54,4.62,1377700.0,4.92,4.97,4.54,4.62,1377700.0
2009-05-22 10:00:00,4.62,4.66,4.58,4.6,785200.0,4.62,4.66,4.58,4.6,785200.0
2009-05-22 10:30:00,4.59,4.6,4.5,4.52,1062700.0,4.59,4.6,4.5,4.52,1062700.0
2009-05-22 11:00:00,4.52,4.57,4.51,4.57,594600.0,4.52,4.57,4.51,4.57,594600.0
2009-05-22 11:30:00,4.57,4.65,4.57,4.63,568000.0,4.57,4.65,4.57,4.63,568000.0
2009-05-22 12:00:00,4.63,4.64,4.6,4.62,175800.0,4.63,4.64,4.6,4.62,175800.0
2009-05-22 12:30:00,4.62,4.63,4.58,4.62,282900.0,4.62,4.63,4.58,4.62,282900.0
2009-05-22 13:00:00,4.62,4.65,4.55,4.56,492100.0,4.62,4.65,4.55,4.56,492100.0
2009-05-22 13:30:00,4.56,4.61,4.55,4.56,298600.0,4.56,4.61,4.55,4.56,298600.0
2009-05-22 14:00:00,4.57,4.61,4.54,4.59,377000.0,4.57,4.61,4.54,4.59,377000.0
2009-05-22 14:30:00,4.58,4.63,4.58,4.62,205400.0,4.58,4.63,4.58,4.62,205400.0
2009-05-22 15:00:00,4.63,4.64,4.58,4.59,350100.0,4.63,4.64,4.58,4.59,350100.0
2009-05-22 15:30:00,4.59,4.63,4.57,4.57,674400.0,4.59,4.63,4.57,4.57,674400.0
2009-05-26 09:30:00,4.56,4.68,4.55,4.62,503000.0,4.56,4.68,4.55,4.62,503000.0
2009-05-26 10:00:00,4.62,4.64,4.61,4.63,478400.0,4.62,4.64,4.61,4.63,478400.0
2009-05-26 10:30:00,4.63,4.64,4.58,4.62,527200.0,4.63,4.64,4.58,4.62,527200.0
2009-05-26 11:00:00,4.61,4.62,4.58,4.61,154000.0,4.61,4.62,4.58,4.61,154000.0
2009-05-26 11:30:00,4.61,4.62,4.59,4.62,371000.0,4.61,4.62,4.59,4.62,371000.0
2009-05-26 12:00:00,4.62,4.64,4.61,4.63,280900.0,4.62,4.64,4.61,4.63,280900.0
2009-05-26 12:30:00,4.63,4.64,4.62,4.64,284800.0,4.63,4.64,4.62,4.64,284800.0
2009-05-26 13:00:00,4.63,4.64,4.62,4.62,95100.0,4.63,4.64,4.62,4.62,95100.0
2009-05-26 13:30:00,4.62,4.63,4.62,4.62,39200.0,4.62,4.63,4.62,4.62,39200.0
2009-05-26 14:00:00,4.63,4.63,4.61,4.62,270800.0,4.63,4.63,4.61,4.62,270800.0
2009-05-26 14:30:00,4.62,4.64,4.61,4.62,712600.0,4.62,4.64,4.61,4.62,712600.0
2009-05-26 15:00:00,4.63,4.67,4.62,4.64,1095900.0,4.63,4.67,4.62,4.64,1095900.0
2009-05-26 15:30:00,4.64,4.66,4.63,4.66,1490200.0,4.64,4.66,4.63,4.66,1490200.0
2009-05-27 09:30:00,4.61,4.64,4.5,4.56,821600.0,4.61,4.64,4.5,4.56,821600.0
2009-05-27 10:00:00,4.56,4.6,4.52,4.56,627600.0,4.56,4.6,4.52,4.56,627600.0
2009-05-27 10:30:00,4.56,4.57,4.54,4.56,1077200.0,4.56,4.57,4.54,4.56,1077200.0
2009-05-27 11:00:00,4.55,4.57,4.53,4.54,580000.0,4.55,4.57,4.53,4.54,580000.0
2009-05-27 11:30:00,4.53,4.54,4.5,4.51,629800.0,4.53,4.54,4.5,4.51,629800.0
2009-05-27 12:00:00,4.51,4.52,4.5,4.51,424200.0,4.51,4.52,4.5,4.51,424200.0
2009-05-27 12:30:00,4.51,4.51,4.47,4.49,944100.0,4.51,4.51,4.47,4.49,944100.0
2009-05-27 13:00:00,4.5,4.51,4.49,4.49,269300.0,4.5,4.51,4.49,4.49,269300.0
2009-05-27 13:30:00,4.49,4.51,4.47,4.49,894100.0,4.49,4.51,4.47,4.49,894100.0
2009-05-27 14:00:00,4.48,4.49,4.44,4.45,637900.0,4.48,4.49,4.44,4.45,637900.0
2009-05-27 14:30:00,4.45,4.47,4.43,4.43,905400.0,4.45,4.47,4.43,4.43,905400.0
2009-05-27 15:00:00,4.43,4.44,4.38,4.39,1428300.0,4.43,4.44,4.38,4.39,1428300.0
2009-05-27 15:30:00,4.39,4.4,4.38,4.4,739500.0,4.39,4.4,4.38,4.4,739500.0
2009-05-28 09:30:00,4.46,4.51,4.42,4.43,774400.0,4.46,4.51,4.42,4.43,774400.0
2009-05-28 10:00:00,4.43,4.43,4.34,4.37,977500.0,4.43,4.43,4.34,4.37,977500.0
2009-05-28 10:30:00,4.36,4.41,4.33,4.34,713800.0,4.36,4.41,4.33,4.34,713800.0
2009-05-28 11:00:00,4.34,4.4,4.32,4.33,911200.0,4.34,4.4,4.32,4.33,911200.0
2009-05-28 11:30:00,4.33,4.38,4.27,4.35,750200.0,4.33,4.38,4.27,4.35,750200.0
2009-05-28 12:00:00,4.36,4.36,4.3,4.3,500400.0,4.36,4.36,4.3,4.3,500400.0
2009-05-28 12:30:00,4.3,4.33,4.29,4.3,173200.0,4.3,4.33,4.29,4.3,173200.0
2009-05-28 13:00:00,4.3,4.3,4.25,4.25,486800.0,4.3,4.3,4.25,4.25,486800.0
2009-05-28 13:30:00,4.26,4.26,4.24,4.25,325000.0,4.26,4.26,4.24,4.25,325000.0
2009-05-28 14:00:00,4.25,4.26,4.22,4.22,542600.0,4.25,4.26,4.22,4.22,542600.0
2009-05-28 14:30:00,4.23,4.29,4.22,4.27,628000.0,4.23,4.29,4.22,4.27,628000.0
2009-05-28 15:00:00,4.27,4.28,4.26,4.26,393600.0,4.27,4.28,4.26,4.26,393600.0
2009-05-28 15:30:00,4.27,4.32,4.26,4.3,751400.0,4.27,4.32,4.26,4.3,751400.0
2009-05-29 09:30:00,4.36,4.36,4.22,4.32,1291000.0,4.36,4.36,4.22,4.32,1291000.0
2009-05-29 10:00:00,4.33,4.48,4.33,4.48,635000.0,4.33,4.48,4.33,4.48,635000.0
2009-05-29 10:30:00,4.47,4.49,4.44,4.48,608800.0,4.47,4.49,4.44,4.48,608800.0
2009-05-29 11:00:00,4.48,4.48,4.42,4.46,279400.0,4.48,4.48,4.42,4.46,279400.0
2009-05-29 11:30:00,4.46,4.47,4.4,4.42,239800.0,4.46,4.47,4.4,4.42,239800.0
2009-05-29 12:00:00,4.43,4.43,4.38,4.39,135000.0,4.43,4.43,4.38,4.39,135000.0
2009-05-29 12:30:00,4.39,4.42,4.38,4.41,78400.0,4.39,4.42,4.38,4.41,78400.0
2009-05-29 13:00:00,4.4,4.49,4.4,4.49,137700.0,4.4,4.49,4.4,4.49,137700.0
2009-05-29 13:30:00,4.49,4.5,4.46,4.48,120800.0,4.49,4.5,4.46,4.48,120800.0
2009-05-29 14:00:00,4.47,4.49,4.47,4.47,89300.0,4.47,4.49,4.47,4.47,89300.0
2009-05-29 14:30:00,4.48,4.48,4.43,4.45,283000.0,4.48,4.48,4.43,4.45,283000.0
2009-05-29 15:00:00,4.45,4.49,4.41,4.46,479700.0,4.45,4.49,4.41,4.46,479700.0
2009-05-29 15:30:00,4.45,4.53,4.44,4.52,877100.0,4.45,4.53,4.44,4.52,877100.0
2009-06-01 09:30:00,4.58,4.84,4.57,4.75,795800.0,4.58,4.84,4.57,4.75,795800.0
2009-06-01 10:00:00,4.74,4.83,4.74,4.81,505300.0,4.74,4.83,4.74,4.81,505300.0
2009-06-01 10:30:00,4.82,4.89,4.8,4.89,365900.0,4.82,4.89,4.8,4.89,365900.0
2009-06-01 11:00:00,4.89,4.93,4.86,4.91,538000.0,4.89,4.93,4.86,4.91,538000.0
2009-06-01 11:30:00,4.9,4.91,4.87,4.88,247900.0,4.9,4.91,4.87,4.88,247900.0
2009-06-01 12:00:00,4.87,4.89,4.82,4.85,330600.0,4.87,4.89,4.82,4.85,330600.0
2009-06-01 12:30:00,4.84,4.85,4.84,4.85,112900.0,4.84,4.85,4.84,4.85,112900.0
2009-06-01 13:00:00,4.85,4.87,4.81,4.86,370300.0,4.85,4.87,4.81,4.86,370300.0
2009-06-01 13:30:00,4.86,4.91,4.84,4.91,339600.0,4.86,4.91,4.84,4.91,339600.0
2009-06-01 14:00:00,4.91,4.91,4.83,4.84,377500.0,4.91,4.91,4.83,4.84,377500.0
2009-06-01 14:30:00,4.84,4.9,4.82,4.86,409000.0,4.84,4.9,4.82,4.86,409000.0
2009-06-01 15:00:00,4.87,4.87,4.75,4.84,643600.0,4.87,4.87,4.75,4.84,643600.0
2009-06-01 15:30:00,4.84,4.88,4.82,4.86,661500.0,4.84,4.88,4.82,4.86,661500.0
2009-06-02 09:30:00,4.84,5.07,4.75,4.95,589100.0,4.84,5.07,4.75,4.95,589100.0
2009-06-02 10:00:00,4.96,5.09,4.95,5.08,836300.0,4.96,5.09,4.95,5.08,836300.0
2009-06-02 10:30:00,5.09,5.18,5.06,5.17,983200.0,5.09,5.18,5.06,5.17,983200.0
2009-06-02 11:00:00,5.18,5.2,5.09,5.09,275400.0,5.18,5.2,5.09,5.09,275400.0
2009-06-02 11:30:00,5.09,5.09,5.01,5.04,218000.0,5.09,5.09,5.01,5.04,218000.0
2009-06-02 12:00:00,5.05,5.05,4.99,4.99,148400.0,5.05,5.05,4.99,4.99,148400.0
2009-06-02 12:30:00,5.0,5.0,4.97,4.99,140300.0,5.0,5.0,4.97,4.99,140300.0
2009-06-02 13:00:00,4.99,5.03,4.99,5.01,138800.0,4.99,5.03,4.99,5.01,138800.0
2009-06-02 13:30:00,5.0,5.01,5.0,5.0,72300.0,5.0,5.01,5.0,5.0,72300.0
2009-06-02 14:00:00,5.01,5.2,4.97,5.13,671100.0,5.01,5.2,4.97,5.13,671100.0
2009-06-02 14:30:00,5.12,5.13,5.03,5.03,366500.0,5.12,5.13,5.03,5.03,366500.0
2009-06-02 15:00:00,5.03,5.1,5.02,5.05,486300.0,5.03,5.1,5.02,5.05,486300.0
2009-06-02 15:30:00,5.05,5.06,4.99,5.03,1680800.0,5.05,5.06,4.99,5.03,1680800.0
2009-06-03 09:30:00,4.66,4.69,4.41,4.46,3276100.0,4.66,4.69,4.41,4.46,3276100.0
2009-06-03 10:00:00,4.46,4.46,4.37,4.43,1806400.0,4.46,4.46,4.37,4.43,1806400.0
2009-06-03 10:30:00,4.42,4.44,4.39,4.42,1675700.0,4.42,4.44,4.39,4.42,1675700.0
2009-06-03 11:00:00,4.43,4.43,4.38,4.4,1264400.0,4.43,4.43,4.38,4.4,1264400.0
2009-06-03 11:30:00,4.41,4.41,4.26,4.27,1965500.0,4.41,4.41,4.26,4.27,1965500.0
2009-06-03 12:00:00,4.27,4.33,4.25,4.29,2359800.0,4.27,4.33,4.25,4.29,2359800.0
2009-06-03 12:30:00,4.3,4.32,4.29,4.3,1702700.0,4.3,4.32,4.29,4.3,1702700.0
2009-06-03 13:00:00,4.3,4.31,4.29,4.3,1127200.0,4.3,4.31,4.29,4.3,1127200.0
2009-06-03 13:30:00,4.31,4.31,4.28,4.3,1441600.0,4.31,4.31,4.28,4.3,1441600.0
2009-06-03 14:00:00,4.29,4.31,4.29,4.3,729200.0,4.29,4.31,4.29,4.3,729200.0
2009-06-03 14:30:00,4.29,4.3,4.28,4.28,1178100.0,4.29,4.3,4.28,4.28,1178100.0
2009-06-03 15:00:00,4.28,4.3,4.25,4.3,2951800.0,4.28,4.3,4.25,4.3,2951800.0
2009-06-03 15:30:00,4.3,4.36,4.29,4.29,5954200.0,4.3,4.36,4.29,4.29,5954200.0
2009-06-04 09:30:00,4.28,4.31,4.22,4.29,11899600.0,4.28,4.31,4.22,4.29,11899600.0
2009-06-04 10:00:00,4.29,4.3,4.23,4.26,6784500.0,4.29,4.3,4.23,4.26,6784500.0
2009-06-04 10:30:00,4.26,4.3,4.25,4.28,3190500.0,4.26,4.3,4.25,4.28,3190500.0
2009-06-04 11:00:00,4.27,4.29,4.27,4.28,1040500.0,4.27,4.29,4.27,4.28,1040500.0
2009-06-04 11:30:00,4.29,4.41,4.28,4.35,4352200.0,4.29,4.41,4.28,4.35,4352200.0
2009-06-04 12:00:00,4.35,4.39,4.29,4.3,3265700.0,4.35,4.39,4.29,4.3,3265700.0
2009-06-04 12:30:00,4.3,4.39,4.29,4.34,2437700.0,4.3,4.39,4.29,4.34,2437700.0
2009-06-04 13:00:00,4.34,4.42,4.33,4.4,2662700.0,4.34,4.42,4.33,4.4,2662700.0
2009-06-04 13:30:00,4.41,4.42,4.38,4.38,1383800.0,4.41,4.42,4.38,4.38,1383800.0
2009-06-04 14:00:00,4.39,4.4,4.38,4.39,757400.0,4.39,4.4,4.38,4.39,757400.0
2009-06-04 14:30:00,4.39,4.39,4.36,4.36,1198700.0,4.39,4.39,4.36,4.36,1198700.0
2009-06-04 15:00:00,4.37,4.39,4.31,4.38,3945800.0,4.37,4.39,4.31,4.38,3945800.0
2009-06-04 15:30:00,4.39,4.42,4.38,4.42,3561600.0,4.39,4.42,4.38,4.42,3561600.0
2009-06-05 09:30:00,4.32,4.47,4.28,4.41,2696700.0,4.32,4.47,4.28,4.41,2696700.0
2009-06-05 10:00:00,4.41,4.43,4.28,4.4,2144400.0,4.41,4.43,4.28,4.4,2144400.0
2009-06-05 10:30:00,4.39,4.42,4.38,4.4,1099400.0,4.39,4.42,4.38,4.4,1099400.0
2009-06-05 11:00:00,4.4,4.42,4.36,4.39,1319600.0,4.4,4.42,4.36,4.39,1319600.0
2009-06-05 11:30:00,4.4,4.4,4.32,4.35,2070100.0,4.4,4.4,4.32,4.35,2070100.0
2009-06-05 12:00:00,4.36,4.4,4.35,4.4,553800.0,4.36,4.4,4.35,4.4,553800.0
2009-06-05 12:30:00,4.39,4.4,4.36,4.39,657500.0,4.39,4.4,4.36,4.39,657500.0
2009-06-05 13:00:00,4.38,4.41,4.35,4.35,982800.0,4.38,4.41,4.35,4.35,982800.0
2009-06-05 13:30:00,4.35,4.41,4.35,4.41,764200.0,4.35,4.41,4.35,4.41,764200.0
2009-06-05 14:00:00,4.4,4.41,4.36,4.39,3842500.0,4.4,4.41,4.36,4.39,3842500.0
2009-06-05 14:30:00,4.39,4.41,4.37,4.4,1246700.0,4.39,4.41,4.37,4.4,1246700.0
2009-06-05 15:00:00,4.4,4.45,4.4,4.4,781800.0,4.4,4.45,4.4,4.4,781800.0
2009-06-05 15:30:00,4.4,4.41,4.36,4.36,1218900.0,4.4,4.41,4.36,4.36,1218900.0
2009-06-08 09:30:00,4.33,4.36,4.21,4.25,1943300.0,4.33,4.36,4.21,4.25,1943300.0
2009-06-08 10:00:00,4.24,4.25,4.13,4.19,1666600.0,4.24,4.25,4.13,4.19,1666600.0
2009-06-08 10:30:00,4.19,4.27,4.18,4.26,1371000.0,4.19,4.27,4.18,4.26,1371000.0
2009-06-08 11:00:00,4.27,4.28,4.2,4.2,735500.0,4.27,4.28,4.2,4.2,735500.0
2009-06-08 11:30:00,4.21,4.26,4.19,4.26,587400.0,4.21,4.26,4.19,4.26,587400.0
2009-06-08 12:00:00,4.26,4.33,4.25,4.29,1091700.0,4.26,4.33,4.25,4.29,1091700.0
2009-06-08 12:30:00,4.3,4.32,4.28,4.29,419600.0,4.3,4.32,4.28,4.29,419600.0
2009-06-08 13:00:00,4.29,4.31,4.26,4.26,471100.0,4.29,4.31,4.26,4.26,471100.0
2009-06-08 13:30:00,4.26,4.29,4.26,4.29,337400.0,4.26,4.29,4.26,4.29,337400.0
2009-06-08 14:00:00,4.28,4.31,4.26,4.28,1805700.0,4.28,4.31,4.26,4.28,1805700.0
2009-06-08 14:30:00,4.28,4.3,4.27,4.3,798900.0,4.28,4.3,4.27,4.3,798900.0
2009-06-08 15:00:00,4.3,4.31,4.26,4.28,1516500.0,4.3,4.31,4.26,4.28,1516500.0
2009-06-08 15:30:00,4.28,4.32,4.25,4.26,1604600.0,4.28,4.32,4.25,4.26,1604600.0
2009-06-09 09:30:00,4.34,4.35,4.23,4.28,1184300.0,4.34,4.35,4.23,4.28,1184300.0
2009-06-09 10:00:00,4.29,4.37,4.28,4.35,1036100.0,4.29,4.37,4.28,4.35,1036100.0
2009-06-09 10:30:00,4.34,4.37,4.3,4.35,943900.0,4.34,4.37,4.3,4.35,943900.0
2009-06-09 11:00:00,4.35,4.36,4.31,4.36,577900.0,4.35,4.36,4.31,4.36,577900.0
2009-06-09 11:30:00,4.35,4.39,4.35,4.39,797100.0,4.35,4.39,4.35,4.39,797100.0
2009-06-09 12:00:00,4.39,4.41,4.38,4.41,377100.0,4.39,4.41,4.38,4.41,377100.0
2009-06-09 12:30:00,4.4,4.43,4.4,4.42,1740600.0,4.4,4.43,4.4,4.42,1740600.0
2009-06-09 13:00:00,4.42,4.43,4.39,4.41,505900.0,4.42,4.43,4.39,4.41,505900.0
2009-06-09 13:30:00,4.4,4.45,4.38,4.44,556900.0,4.4,4.45,4.38,4.44,556900.0
2009-06-09 14:00:00,4.45,4.49,4.45,4.48,862200.0,4.45,4.49,4.45,4.48,862200.0
2009-06-09 14:30:00,4.48,4.49,4.42,4.43,620400.0,4.48,4.49,4.42,4.43,620400.0
2009-06-09 15:00:00,4.43,4.49,4.42,4.48,1501600.0,4.43,4.49,4.42,4.48,1501600.0
2009-06-09 15:30:00,4.48,4.54,4.47,4.48,2568800.0,4.48,4.54,4.47,4.48,2568800.0
2009-06-10 09:30:00,4.54,4.55,4.31,4.32,1168800.0,4.54,4.55,4.31,4.32,1168800.0
2009-06-10 10:00:00,4.32,4.35,4.22,4.24,2234100.0,4.32,4.35,4.22,4.24,2234100.0
2009-06-10 10:30:00,4.24,4.3,4.22,4.29,911000.0,4.24,4.3,4.22,4.29,911000.0
2009-06-10 11:00:00,4.29,4.35,4.26,4.35,901100.0,4.29,4.35,4.26,4.35,901100.0
2009-06-10 11:30:00,4.35,4.38,4.31,4.31,296900.0,4.35,4.38,4.31,4.31,296900.0
2009-06-10 12:00:00,4.31,4.32,4.3,4.32,225100.0,4.31,4.32,4.3,4.32,225100.0
2009-06-10 12:30:00,4.31,4.32,4.28,4.28,266800.0,4.31,4.32,4.28,4.28,266800.0
2009-06-10 13:00:00,4.28,4.29,4.23,4.23,536700.0,4.28,4.29,4.23,4.23,536700.0
2009-06-10 13:30:00,4.24,4.25,4.22,4.24,610600.0,4.24,4.25,4.22,4.24,610600.0
2009-06-10 14:00:00,4.24,4.29,4.23,4.27,1666500.0,4.24,4.29,4.23,4.27,1666500.0
2009-06-10 14:30:00,4.27,4.4,4.25,4.39,1844400.0,4.27,4.4,4.25,4.39,1844400.0
2009-06-10 15:00:00,4.39,4.39,4.3,4.3,909700.0,4.39,4.39,4.3,4.3,909700.0
2009-06-10 15:30:00,4.3,4.35,4.3,4.33,1206800.0,4.3,4.35,4.3,4.33,1206800.0
2009-06-11 09:30:00,4.28,4.3,4.22,4.26,1404900.0,4.28,4.3,4.22,4.26,1404900.0
2009-06-11 10:00:00,4.26,4.35,4.26,4.33,836600.0,4.26,4.35,4.26,4.33,836600.0
2009-06-11 10:30:00,4.33,4.36,4.26,4.27,515500.0,4.33,4.36,4.26,4.27,515500.0
2009-06-11 11:00:00,4.26,4.3,4.25,4.27,573900.0,4.26,4.3,4.25,4.27,573900.0
2009-06-11 11:30:00,4.26,4.28,4.25,4.25,242700.0,4.26,4.28,4.25,4.25,242700.0
2009-06-11 12:00:00,4.25,4.26,4.22,4.22,607200.0,4.25,4.26,4.22,4.22,607200.0
2009-06-11 12:30:00,4.22,4.24,4.21,4.23,511300.0,4.22,4.24,4.21,4.23,511300.0
2009-06-11 13:00:00,4.24,4.27,4.23,4.26,400500.0,4.24,4.27,4.23,4.26,400500.0
2009-06-11 13:30:00,4.27,4.28,4.25,4.25,444200.0,4.27,4.28,4.25,4.25,444200.0
2009-06-11 14:00:00,4.25,4.26,4.22,4.24,401600.0,4.25,4.26,4.22,4.24,401600.0
2009-06-11 14:30:00,4.24,4.25,4.21,4.24,650300.0,4.24,4.25,4.21,4.24,650300.0
2009-06-11 15:00:00,4.25,4.26,4.22,4.23,814400.0,4.25,4.26,4.22,4.23,814400.0
2009-06-11 15:30:00,4.22,4.27,4.21,4.26,1752700.0,4.22,4.27,4.21,4.26,1752700.0
2009-06-12 09:30:00,4.25,4.32,4.24,4.27,778500.0,4.25,4.32,4.24,4.27,778500.0
2009-06-12 10:00:00,4.27,4.27,4.19,4.19,720600.0,4.27,4.27,4.19,4.19,720600.0
2009-06-12 10:30:00,4.19,4.22,4.19,4.21,516400.0,4.19,4.22,4.19,4.21,516400.0
2009-06-12 11:00:00,4.21,4.23,4.21,4.23,253100.0,4.21,4.23,4.21,4.23,253100.0
2009-06-12 11:30:00,4.22,4.23,4.19,4.21,339600.0,4.22,4.23,4.19,4.21,339600.0
2009-06-12 12:00:00,4.2,4.21,4.19,4.21,199000.0,4.2,4.21,4.19,4.21,199000.0
2009-06-12 12:30:00,4.21,4.21,4.17,4.18,375800.0,4.21,4.21,4.17,4.18,375800.0
2009-06-12 13:00:00,4.18,4.18,4.16,4.16,331000.0,4.18,4.18,4.16,4.16,331000.0
2009-06-12 13:30:00,4.17,4.18,4.16,4.18,874900.0,4.17,4.18,4.16,4.18,874900.0
2009-06-12 14:00:00,4.17,4.18,4.16,4.17,522400.0,4.17,4.18,4.16,4.17,522400.0
2009-06-12 14:30:00,4.16,4.21,4.16,4.21,496800.0,4.16,4.21,4.16,4.21,496800.0
2009-06-12 15:00:00,4.21,4.23,4.2,4.21,291000.0,4.21,4.23,4.2,4.21,291000.0
2009-06-12 15:30:00,4.21,4.22,4.17,4.2,972300.0,4.21,4.22,4.17,4.2,972300.0
2009-06-15 09:30:00,4.12,4.16,4.01,4.03,1493300.0,4.12,4.16,4.01,4.03,1493300.0
2009-06-15 10:00:00,4.03,4.1,4.01,4.1,704900.0,4.03,4.1,4.01,4.1,704900.0
2009-06-15 10:30:00,4.09,4.11,4.07,4.1,843700.0,4.09,4.11,4.07,4.1,843700.0
2009-06-15 11:00:00,4.09,4.1,4.04,4.05,538000.0,4.09,4.1,4.04,4.05,538000.0
2009-06-15 11:30:00,4.05,4.06,4.03,4.04,335100.0,4.05,4.06,4.03,4.04,335100.0
2009-06-15 12:00:00,4.05,4.06,4.04,4.06,157900.0,4.05,4.06,4.04,4.06,157900.0
2009-06-15 12:30:00,4.05,4.06,4.02,4.06,391500.0,4.05,4.06,4.02,4.06,391500.0
2009-06-15 13:00:00,4.05,4.06,4.05,4.05,153300.0,4.05,4.06,4.05,4.05,153300.0
2009-06-15 13:30:00,4.05,4.06,4.03,4.05,291400.0,4.05,4.06,4.03,4.05,291400.0
2009-06-15 14:00:00,4.05,4.06,4.03,4.06,467900.0,4.05,4.06,4.03,4.06,467900.0
2009-06-15 14:30:00,4.05,4.07,4.05,4.05,286700.0,4.05,4.07,4.05,4.05,286700.0
2009-06-15 15:00:00,4.05,4.07,4.05,4.07,372600.0,4.05,4.07,4.05,4.07,372600.0
2009-06-15 15:30:00,4.07,4.15,4.06,4.14,3333000.0,4.07,4.15,4.06,4.14,3333000.0
2009-06-16 09:30:00,4.13,4.17,4.01,4.15,1431600.0,4.13,4.17,4.01,4.15,1431600.0
2009-06-16 10:00:00,4.15,4.2,4.08,4.09,1593200.0,4.15,4.2,4.08,4.09,1593200.0
2009-06-16 10:30:00,4.09,4.17,4.05,4.14,949400.0,4.09,4.17,4.05,4.14,949400.0
2009-06-16 11:00:00,4.14,4.16,4.1,4.15,607500.0,4.14,4.16,4.1,4.15,607500.0
2009-06-16 11:30:00,4.15,4.15,4.13,4.13,123700.0,4.15,4.15,4.13,4.13,123700.0
2009-06-16 12:00:00,4.13,4.14,4.13,4.14,293400.0,4.13,4.14,4.13,4.14,293400.0
2009-06-16 12:30:00,4.13,4.14,4.05,4.07,636300.0,4.13,4.14,4.05,4.07,636300.0
2009-06-16 13:00:00,4.07,4.07,4.04,4.04,321200.0,4.07,4.07,4.04,4.04,321200.0
2009-06-16 13:30:00,4.05,4.09,4.03,4.06,2416200.0,4.05,4.09,4.03,4.06,2416200.0
2009-06-16 14:00:00,4.06,4.06,4.02,4.03,371100.0,4.06,4.06,4.02,4.03,371100.0
2009-06-16 14:30:00,4.02,4.04,4.02,4.03,253600.0,4.02,4.04,4.02,4.03,253600.0
2009-06-16 15:00:00,4.03,4.06,4.02,4.03,496200.0,4.03,4.06,4.02,4.03,496200.0
2009-06-16 15:30:00,4.03,4.05,4.02,4.03,889200.0,4.03,4.05,4.02,4.03,889200.0
2009-06-17 09:30:00,4.04,4.08,4.0,4.02,786800.0,4.04,4.08,4.0,4.02,786800.0
2009-06-17 10:00:00,4.01,4.07,3.96,4.05,1017300.0,4.01,4.07,3.96,4.05,1017300.0
2009-06-17 10:30:00,4.05,4.06,4.02,4.04,730500.0,4.05,4.06,4.02,4.04,730500.0
2009-06-17 11:00:00,4.04,4.14,4.02,4.14,697500.0,4.04,4.14,4.02,4.14,697500.0
2009-06-17 11:30:00,4.13,4.14,4.08,4.09,515100.0,4.13,4.14,4.08,4.09,515100.0
2009-06-17 12:00:00,4.09,4.2,4.09,4.2,885700.0,4.09,4.2,4.09,4.2,885700.0
2009-06-17 12:30:00,4.2,4.2,4.17,4.18,438200.0,4.2,4.2,4.17,4.18,438200.0
2009-06-17 13:00:00,4.18,4.2,4.18,4.19,291700.0,4.18,4.2,4.18,4.19,291700.0
2009-06-17 13:30:00,4.19,4.19,4.17,4.17,210800.0,4.19,4.19,4.17,4.17,210800.0
2009-06-17 14:00:00,4.18,4.2,4.16,4.18,485900.0,4.18,4.2,4.16,4.18,485900.0
2009-06-17 14:30:00,4.18,4.19,4.16,4.18,769600.0,4.18,4.19,4.16,4.18,769600.0
2009-06-17 15:00:00,4.17,4.2,4.17,4.18,381800.0,4.17,4.2,4.17,4.18,381800.0
2009-06-17 15:30:00,4.19,4.19,4.13,4.13,1119800.0,4.19,4.19,4.13,4.13,1119800.0
2009-06-18 09:30:00,4.17,4.18,4.02,4.17,598100.0,4.17,4.18,4.02,4.17,598100.0
2009-06-18 10:00:00,4.16,4.18,4.12,4.12,446400.0,4.16,4.18,4.12,4.12,446400.0
2009-06-18 10:30:00,4.12,4.13,4.07,4.07,214900.0,4.12,4.13,4.07,4.07,214900.0
2009-06-18 11:00:00,4.08,4.14,4.07,4.12,272300.0,4.08,4.14,4.07,4.12,272300.0
2009-06-18 11:30:00,4.12,4.2,4.12,4.19,416100.0,4.12,4.2,4.12,4.19,416100.0
2009-06-18 12:00:00,4.19,4.2,4.16,4.18,368600.0,4.19,4.2,4.16,4.18,368600.0
2009-06-18 12:30:00,4.18,4.19,4.17,4.17,282700.0,4.18,4.19,4.17,4.17,282700.0
2009-06-18 13:00:00,4.17,4.19,4.16,4.18,299400.0,4.17,4.19,4.16,4.18,299400.0
2009-06-18 13:30:00,4.18,4.19,4.18,4.18,184100.0,4.18,4.19,4.18,4.18,184100.0
2009-06-18 14:00:00,4.18,4.2,4.17,4.19,474500.0,4.18,4.2,4.17,4.19,474500.0
2009-06-18 14:30:00,4.2,4.2,4.19,4.19,294400.0,4.2,4.2,4.19,4.19,294400.0
2009-06-18 15:00:00,4.19,4.2,4.19,4.19,320000.0,4.19,4.2,4.19,4.19,320000.0
2009-06-18 15:30:00,4.19,4.2,4.17,4.19,1047300.0,4.19,4.2,4.17,4.19,1047300.0
2009-06-19 09:30:00,4.24,4.25,4.16,4.22,865200.0,4.24,4.25,4.16,4.22,865200.0
2009-06-19 10:00:00,4.22,4.24,4.15,4.16,546600.0,4.22,4.24,4.15,4.16,546600.0
2009-06-19 10:30:00,4.15,4.16,4.11,4.11,364900.0,4.15,4.16,4.11,4.11,364900.0
2009-06-19 11:00:00,4.12,4.12,4.11,4.11,55600.0,4.12,4.12,4.11,4.11,55600.0
2009-06-19 11:30:00,4.11,4.12,4.1,4.11,233000.0,4.11,4.12,4.1,4.11,233000.0
2009-06-19 12:00:00,4.12,4.12,4.06,4.06,401200.0,4.12,4.12,4.06,4.06,401200.0
2009-06-19 12:30:00,4.06,4.1,4.04,4.08,635600.0,4.06,4.1,4.04,4.08,635600.0
2009-06-19 13:00:00,4.09,4.12,4.08,4.11,216000.0,4.09,4.12,4.08,4.11,216000.0
2009-06-19 13:30:00,4.11,4.12,4.11,4.11,78900.0,4.11,4.12,4.11,4.11,78900.0
2009-06-19 14:00:00,4.11,4.12,4.05,4.1,631600.0,4.11,4.12,4.05,4.1,631600.0
2009-06-19 14:30:00,4.09,4.11,4.06,4.07,503500.0,4.09,4.11,4.06,4.07,503500.0
2009-06-19 15:00:00,4.07,4.1,4.06,4.1,481500.0,4.07,4.1,4.06,4.1,481500.0
2009-06-19 15:30:00,4.1,4.12,4.08,4.09,987300.0,4.1,4.12,4.08,4.09,987300.0
2009-06-22 09:30:00,4.03,4.06,3.98,4.0,729200.0,4.03,4.06,3.98,4.0,729200.0
2009-06-22 10:00:00,4.0,4.01,3.96,3.96,500700.0,4.0,4.01,3.96,3.96,500700.0
2009-06-22 10:30:00,3.97,4.03,3.96,4.03,529000.0,3.97,4.03,3.96,4.03,529000.0
2009-06-22 11:00:00,4.02,4.03,4.02,4.02,351500.0,4.02,4.03,4.02,4.02,351500.0
2009-06-22 11:30:00,4.02,4.03,3.95,3.95,535800.0,4.02,4.03,3.95,3.95,535800.0
2009-06-22 12:00:00,3.95,3.96,3.9,3.91,577300.0,3.95,3.96,3.9,3.91,577300.0
2009-06-22 12:30:00,3.9,3.92,3.85,3.9,1663600.0,3.9,3.92,3.85,3.9,1663600.0
2009-06-22 13:00:00,3.91,3.93,3.87,3.87,513000.0,3.91,3.93,3.87,3.87,513000.0
2009-06-22 13:30:00,3.87,3.91,3.87,3.9,370400.0,3.87,3.91,3.87,3.9,370400.0
2009-06-22 14:00:00,3.91,3.92,3.9,3.91,184000.0,3.91,3.92,3.9,3.91,184000.0
2009-06-22 14:30:00,3.91,3.92,3.89,3.9,569000.0,3.91,3.92,3.89,3.9,569000.0
2009-06-22 15:00:00,3.89,3.9,3.88,3.89,339200.0,3.89,3.9,3.88,3.89,339200.0
2009-06-22 15:30:00,3.89,3.91,3.88,3.89,1240000.0,3.89,3.91,3.88,3.89,1240000.0
2009-06-23 09:30:00,3.91,3.92,3.8,3.84,887600.0,3.91,3.92,3.8,3.84,887600.0
2009-06-23 10:00:00,3.83,3.85,3.76,3.76,1260100.0,3.83,3.85,3.76,3.76,1260100.0
2009-06-23 10:30:00,3.76,3.77,3.72,3.75,774700.0,3.76,3.77,3.72,3.75,774700.0
2009-06-23 11:00:00,3.76,3.79,3.74,3.76,466300.0,3.76,3.79,3.74,3.76,466300.0
2009-06-23 11:30:00,3.77,3.8,3.75,3.79,205400.0,3.77,3.8,3.75,3.79,205400.0
2009-06-23 12:00:00,3.8,3.85,3.79,3.85,449000.0,3.8,3.85,3.79,3.85,449000.0
2009-06-23 12:30:00,3.84,3.88,3.84,3.87,538000.0,3.84,3.88,3.84,3.87,538000.0
2009-06-23 13:00:00,3.88,3.94,3.87,3.91,517500.0,3.88,3.94,3.87,3.91,517500.0
2009-06-23 13:30:00,3.91,3.93,3.87,3.9,592300.0,3.91,3.93,3.87,3.9,592300.0
2009-06-23 14:00:00,3.9,3.92,3.87,3.88,296000.0,3.9,3.92,3.87,3.88,296000.0
2009-06-23 14:30:00,3.89,3.89,3.78,3.78,538200.0,3.89,3.89,3.78,3.78,538200.0
2009-06-23 15:00:00,3.79,3.79,3.74,3.76,871300.0,3.79,3.79,3.74,3.76,871300.0
2009-06-23 15:30:00,3.76,3.82,3.75,3.78,1662300.0,3.76,3.82,3.75,3.78,1662300.0
2009-06-24 09:30:00,3.85,3.9,3.79,3.9,596500.0,3.85,3.9,3.79,3.9,596500.0
2009-06-24 10:00:00,3.89,3.99,3.89,3.97,641700.0,3.89,3.99,3.89,3.97,641700.0
2009-06-24 10:30:00,3.96,3.99,3.95,3.98,477500.0,3.96,3.99,3.95,3.98,477500.0
2009-06-24 11:00:00,3.97,3.99,3.96,3.97,133600.0,3.97,3.99,3.96,3.97,133600.0
2009-06-24 11:30:00,3.97,3.98,3.95,3.95,213700.0,3.97,3.98,3.95,3.95,213700.0
2009-06-24 12:00:00,3.95,3.99,3.95,3.98,217500.0,3.95,3.99,3.95,3.98,217500.0
2009-06-24 12:30:00,3.98,3.99,3.97,3.98,79700.0,3.98,3.99,3.97,3.98,79700.0
2009-06-24 13:00:00,3.98,3.99,3.98,3.99,120000.0,3.98,3.99,3.98,3.99,120000.0
2009-06-24 13:30:00,3.98,4.01,3.98,3.99,329000.0,3.98,4.01,3.98,3.99,329000.0
2009-06-24 14:00:00,3.99,4.01,3.97,3.97,268600.0,3.99,4.01,3.97,3.97,268600.0
2009-06-24 14:30:00,3.97,3.98,3.97,3.98,507900.0,3.97,3.98,3.97,3.98,507900.0
2009-06-24 15:00:00,3.97,3.99,3.97,3.98,831700.0,3.97,3.99,3.97,3.98,831700.0
2009-06-24 15:30:00,3.99,3.99,3.97,3.97,1261300.0,3.99,3.99,3.97,3.97,1261300.0
2009-06-25 09:30:00,3.94,4.07,3.9,4.04,501900.0,3.94,4.07,3.9,4.04,501900.0
2009-06-25 10:00:00,4.05,4.05,3.99,4.01,378600.0,4.05,4.05,3.99,4.01,378600.0
2009-06-25 10:30:00,4.01,4.03,3.97,4.01,365700.0,4.01,4.03,3.97,4.01,365700.0
2009-06-25 11:00:00,4.0,4.11,4.0,4.11,627800.0,4.0,4.11,4.0,4.11,627800.0
2009-06-25 11:30:00,4.11,4.13,4.1,4.13,275200.0,4.11,4.13,4.1,4.13,275200.0
2009-06-25 12:00:00,4.13,4.21,4.13,4.2,943300.0,4.13,4.21,4.13,4.2,943300.0
2009-06-25 12:30:00,4.2,4.21,4.16,4.18,1216200.0,4.2,4.21,4.16,4.18,1216200.0
2009-06-25 13:00:00,4.19,4.21,4.17,4.17,527100.0,4.19,4.21,4.17,4.17,527100.0
2009-06-25 13:30:00,4.17,4.18,4.11,4.11,327500.0,4.17,4.18,4.11,4.11,327500.0
2009-06-25 14:00:00,4.11,4.12,4.05,4.06,389900.0,4.11,4.12,4.05,4.06,389900.0
2009-06-25 14:30:00,4.06,4.1,4.05,4.05,378600.0,4.06,4.1,4.05,4.05,378600.0
2009-06-25 15:00:00,4.05,4.09,4.04,4.07,954300.0,4.05,4.09,4.04,4.07,954300.0
2009-06-25 15:30:00,4.07,4.14,4.06,4.14,1457600.0,4.07,4.14,4.06,4.14,1457600.0
2009-06-26 09:30:00,4.12,4.2,4.04,4.2,717000.0,4.12,4.2,4.04,4.2,717000.0
2009-06-26 10:00:00,4.19,4.22,4.09,4.11,988100.0,4.19,4.22,4.09,4.11,988100.0
2009-06-26 10:30:00,4.11,4.19,4.11,4.19,1128200.0,4.11,4.19,4.11,4.19,1128200.0
2009-06-26 11:00:00,4.18,4.2,4.16,4.16,299700.0,4.18,4.2,4.16,4.16,299700.0
2009-06-26 11:30:00,4.16,4.23,4.15,4.17,1390800.0,4.16,4.23,4.15,4.17,1390800.0
2009-06-26 12:00:00,4.16,4.18,4.1,4.1,517700.0,4.16,4.18,4.1,4.1,517700.0
2009-06-26 12:30:00,4.1,4.16,4.1,4.16,335600.0,4.1,4.16,4.1,4.16,335600.0
2009-06-26 13:00:00,4.17,4.18,4.15,4.16,258000.0,4.17,4.18,4.15,4.16,258000.0
2009-06-26 13:30:00,4.16,4.17,4.14,4.17,194800.0,4.16,4.17,4.14,4.17,194800.0
2009-06-26 14:00:00,4.17,4.18,4.14,4.14,186000.0,4.17,4.18,4.14,4.14,186000.0
2009-06-26 14:30:00,4.14,4.15,4.14,4.15,190700.0,4.14,4.15,4.14,4.15,190700.0
2009-06-26 15:00:00,4.15,4.19,4.14,4.17,515300.0,4.15,4.19,4.14,4.17,515300.0
2009-06-26 15:30:00,4.17,4.33,4.17,4.31,3931700.0,4.17,4.33,4.17,4.31,3931700.0
2009-06-29 09:30:00,4.31,4.33,4.2,4.29,588800.0,4.31,4.33,4.2,4.29,588800.0
2009-06-29 10:00:00,4.3,4.35,4.26,4.32,522000.0,4.3,4.35,4.26,4.32,522000.0
2009-06-29 10:30:00,4.33,4.33,4.31,4.32,264900.0,4.33,4.33,4.31,4.32,264900.0
2009-06-29 11:00:00,4.31,4.32,4.28,4.3,274000.0,4.31,4.32,4.28,4.3,274000.0
2009-06-29 11:30:00,4.3,4.3,4.25,4.29,586200.0,4.3,4.3,4.25,4.29,586200.0
2009-06-29 12:00:00,4.29,4.32,4.27,4.31,230100.0,4.29,4.32,4.27,4.31,230100.0
2009-06-29 12:30:00,4.32,4.32,4.29,4.3,216700.0,4.32,4.32,4.29,4.3,216700.0
2009-06-29 13:00:00,4.29,4.33,4.29,4.32,282100.0,4.29,4.33,4.29,4.32,282100.0
2009-06-29 13:30:00,4.32,4.33,4.3,4.33,249300.0,4.32,4.33,4.3,4.33,249300.0
2009-06-29 14:00:00,4.32,4.33,4.31,4.32,248600.0,4.32,4.33,4.31,4.32,248600.0
2009-06-29 14:30:00,4.32,4.33,4.31,4.32,122400.0,4.32,4.33,4.31,4.32,122400.0
2009-06-29 15:00:00,4.33,4.34,4.32,4.33,298200.0,4.33,4.34,4.32,4.33,298200.0
2009-06-29 15:30:00,4.34,4.34,4.29,4.29,796600.0,4.34,4.34,4.29,4.29,796600.0
2009-06-30 09:30:00,4.2,4.34,4.18,4.22,860600.0,4.2,4.34,4.18,4.22,860600.0
2009-06-30 10:00:00,4.22,4.22,4.07,4.09,1204100.0,4.22,4.22,4.07,4.09,1204100.0
2009-06-30 10:30:00,4.09,4.17,4.02,4.16,1150500.0,4.09,4.17,4.02,4.16,1150500.0
2009-06-30 11:00:00,4.16,4.2,4.14,4.15,816900.0,4.16,4.2,4.14,4.15,816900.0
2009-06-30 11:30:00,4.15,4.15,4.07,4.09,1061000.0,4.15,4.15,4.07,4.09,1061000.0
2009-06-30 12:00:00,4.1,4.17,4.09,4.16,242900.0,4.1,4.17,4.09,4.16,242900.0
2009-06-30 12:30:00,4.17,4.17,4.15,4.16,186000.0,4.17,4.17,4.15,4.16,186000.0
2009-06-30 13:00:00,4.17,4.18,4.16,4.18,74500.0,4.17,4.18,4.16,4.18,74500.0
2009-06-30 13:30:00,4.18,4.18,4.16,4.18,144400.0,4.18,4.18,4.16,4.18,144400.0
2009-06-30 14:00:00,4.18,4.19,4.15,4.19,342800.0,4.18,4.19,4.15,4.19,342800.0
2009-06-30 14:30:00,4.19,4.19,4.17,4.17,220500.0,4.19,4.19,4.17,4.17,220500.0
2009-06-30 15:00:00,4.16,4.19,4.15,4.18,428100.0,4.16,4.19,4.15,4.18,428100.0
2009-06-30 15:30:00,4.18,4.29,4.17,4.27,1572100.0,4.18,4.29,4.17,4.27,1572100.0
2009-07-01 09:30:00,4.3,4.42,4.25,4.37,862800.0,4.3,4.42,4.25,4.37,862800.0
2009-07-01 10:00:00,4.37,4.47,4.33,4.45,958700.0,4.37,4.47,4.33,4.45,958700.0
2009-07-01 10:30:00,4.45,4.45,4.43,4.44,419100.0,4.45,4.45,4.43,4.44,419100.0
2009-07-01 11:00:00,4.44,4.44,4.32,4.32,608300.0,4.44,4.44,4.32,4.32,608300.0
2009-07-01 11:30:00,4.32,4.35,4.31,4.33,491200.0,4.32,4.35,4.31,4.33,491200.0
2009-07-01 12:00:00,4.33,4.38,4.31,4.35,593500.0,4.33,4.38,4.31,4.35,593500.0
2009-07-01 12:30:00,4.35,4.4,4.35,4.4,113500.0,4.35,4.4,4.35,4.4,113500.0
2009-07-01 13:00:00,4.4,4.43,4.37,4.4,1315200.0,4.4,4.43,4.37,4.4,1315200.0
2009-07-01 13:30:00,4.4,4.41,4.39,4.39,586700.0,4.4,4.41,4.39,4.39,586700.0
2009-07-01 14:00:00,4.39,4.4,4.37,4.38,299100.0,4.39,4.4,4.37,4.38,299100.0
2009-07-01 14:30:00,4.38,4.39,4.37,4.38,334600.0,4.38,4.39,4.37,4.38,334600.0
2009-07-01 15:00:00,4.38,4.4,4.37,4.39,253300.0,4.38,4.4,4.37,4.39,253300.0
2009-07-01 15:30:00,4.39,4.4,4.36,4.36,546400.0,4.39,4.4,4.36,4.36,546400.0
2009-07-02 09:30:00,4.2,4.3,4.14,4.17,1185300.0,4.2,4.3,4.14,4.17,1185300.0
2009-07-02 10:00:00,4.17,4.18,4.14,4.15,656200.0,4.17,4.18,4.14,4.15,656200.0
2009-07-02 10:30:00,4.15,4.18,4.12,4.14,715600.0,4.15,4.18,4.12,4.14,715600.0
2009-07-02 11:00:00,4.14,4.21,4.14,4.18,440600.0,4.14,4.21,4.14,4.18,440600.0
2009-07-02 11:30:00,4.18,4.19,4.16,4.16,88100.0,4.18,4.19,4.16,4.16,88100.0
2009-07-02 12:00:00,4.16,4.17,4.16,4.16,50900.0,4.16,4.17,4.16,4.16,50900.0
2009-07-02 12:30:00,4.16,4.18,4.16,4.18,182300.0,4.16,4.18,4.16,4.18,182300.0
2009-07-02 13:00:00,4.18,4.19,4.17,4.19,121100.0,4.18,4.19,4.17,4.19,121100.0
2009-07-02 13:30:00,4.19,4.21,4.17,4.18,470400.0,4.19,4.21,4.17,4.18,470400.0
2009-07-02 14:00:00,4.17,4.18,4.17,4.18,154600.0,4.17,4.18,4.17,4.18,154600.0
2009-07-02 14:30:00,4.17,4.22,4.17,4.2,509600.0,4.17,4.22,4.17,4.2,509600.0
2009-07-02 15:00:00,4.2,4.2,4.19,4.19,453600.0,4.2,4.2,4.19,4.19,453600.0
2009-07-02 15:30:00,4.19,4.2,4.18,4.19,1171400.0,4.19,4.2,4.18,4.19,1171400.0
2009-07-06 09:30:00,4.17,4.27,4.15,4.21,610900.0,4.17,4.27,4.15,4.21,610900.0
2009-07-06 10:00:00,4.2,4.22,4.1,4.1,776400.0,4.2,4.22,4.1,4.1,776400.0
2009-07-06 10:30:00,4.1,4.15,4.08,4.13,1000900.0,4.1,4.15,4.08,4.13,1000900.0
2009-07-06 11:00:00,4.13,4.14,4.08,4.1,607100.0,4.13,4.14,4.08,4.1,607100.0
2009-07-06 11:30:00,4.11,4.15,4.09,4.09,359700.0,4.11,4.15,4.09,4.09,359700.0
2009-07-06 12:00:00,4.1,4.13,4.09,4.12,695800.0,4.1,4.13,4.09,4.12,695800.0
2009-07-06 12:30:00,4.12,4.12,4.09,4.1,435100.0,4.12,4.12,4.09,4.1,435100.0
2009-07-06 13:00:00,4.11,4.12,4.1,4.12,238700.0,4.11,4.12,4.1,4.12,238700.0
2009-07-06 13:30:00,4.12,4.12,4.11,4.12,104000.0,4.12,4.12,4.11,4.12,104000.0
2009-07-06 14:00:00,4.12,4.15,4.11,4.15,515400.0,4.12,4.15,4.11,4.15,515400.0
2009-07-06 14:30:00,4.15,4.16,4.1,4.12,590200.0,4.15,4.16,4.1,4.12,590200.0
2009-07-06 15:00:00,4.12,4.16,4.11,4.14,820500.0,4.12,4.16,4.11,4.14,820500.0
2009-07-06 15:30:00,4.14,4.17,4.12,4.14,1637900.0,4.14,4.17,4.12,4.14,1637900.0
2009-07-07 09:30:00,4.15,4.16,4.11,4.12,391100.0,4.15,4.16,4.11,4.12,391100.0
2009-07-07 10:00:00,4.13,4.13,4.1,4.11,497300.0,4.13,4.13,4.1,4.11,497300.0
2009-07-07 10:30:00,4.12,4.15,4.11,4.14,405400.0,4.12,4.15,4.11,4.14,405400.0
2009-07-07 11:00:00,4.14,4.15,4.14,4.15,159900.0,4.14,4.15,4.14,4.15,159900.0
2009-07-07 11:30:00,4.15,4.16,4.08,4.09,580600.0,4.15,4.16,4.08,4.09,580600.0
2009-07-07 12:00:00,4.09,4.12,4.09,4.09,224000.0,4.09,4.12,4.09,4.09,224000.0
2009-07-07 12:30:00,4.09,4.1,4.08,4.1,360100.0,4.09,4.1,4.08,4.1,360100.0
2009-07-07 13:00:00,4.09,4.11,4.09,4.11,216800.0,4.09,4.11,4.09,4.11,216800.0
2009-07-07 13:30:00,4.11,4.11,4.09,4.1,347700.0,4.11,4.11,4.09,4.1,347700.0
2009-07-07 14:00:00,4.1,4.11,4.09,4.1,402000.0,4.1,4.11,4.09,4.1,402000.0
2009-07-07 14:30:00,4.1,4.11,4.09,4.1,586600.0,4.1,4.11,4.09,4.1,586600.0
2009-07-07 15:00:00,4.09,4.11,4.09,4.1,817700.0,4.09,4.11,4.09,4.1,817700.0
2009-07-07 15:30:00,4.09,4.13,4.09,4.1,1134000.0,4.09,4.13,4.09,4.1,1134000.0
2009-07-08 09:30:00,4.09,4.18,4.09,4.17,910600.0,4.09,4.18,4.09,4.17,910600.0
2009-07-08 10:00:00,4.18,4.29,4.18,4.25,1475400.0,4.18,4.29,4.18,4.25,1475400.0
2009-07-08 10:30:00,4.26,4.26,4.19,4.19,597100.0,4.26,4.26,4.19,4.19,597100.0
2009-07-08 11:00:00,4.19,4.23,4.16,4.16,583600.0,4.19,4.23,4.16,4.16,583600.0
2009-07-08 11:30:00,4.16,4.21,4.16,4.2,200100.0,4.16,4.21,4.16,4.2,200100.0
2009-07-08 12:00:00,4.19,4.24,4.18,4.22,917600.0,4.19,4.24,4.18,4.22,917600.0
2009-07-08 12:30:00,4.23,4.26,4.19,4.2,954200.0,4.23,4.26,4.19,4.2,954200.0
2009-07-08 13:00:00,4.2,4.24,4.18,4.23,352200.0,4.2,4.24,4.18,4.23,352200.0
2009-07-08 13:30:00,4.23,4.25,4.19,4.19,283800.0,4.23,4.25,4.19,4.19,283800.0
2009-07-08 14:00:00,4.19,4.2,4.17,4.18,179600.0,4.19,4.2,4.17,4.18,179600.0
2009-07-08 14:30:00,4.19,4.19,4.15,4.16,362200.0,4.19,4.19,4.15,4.16,362200.0
2009-07-08 15:00:00,4.16,4.2,4.15,4.19,1183500.0,4.16,4.2,4.15,4.19,1183500.0
2009-07-08 15:30:00,4.18,4.22,4.17,4.18,2131600.0,4.18,4.22,4.17,4.18,2131600.0
2009-07-09 09:30:00,4.25,4.26,4.19,4.24,383100.0,4.25,4.26,4.19,4.24,383100.0
2009-07-09 10:00:00,4.25,4.25,4.22,4.24,261700.0,4.25,4.25,4.22,4.24,261700.0
2009-07-09 10:30:00,4.24,4.26,4.23,4.23,303900.0,4.24,4.26,4.23,4.23,303900.0
2009-07-09 11:00:00,4.23,4.3,4.22,4.3,275800.0,4.23,4.3,4.22,4.3,275800.0
2009-07-09 11:30:00,4.3,4.31,4.25,4.25,444600.0,4.3,4.31,4.25,4.25,444600.0
2009-07-09 12:00:00,4.25,4.28,4.23,4.28,195700.0,4.25,4.28,4.23,4.28,195700.0
2009-07-09 12:30:00,4.28,4.28,4.27,4.27,106800.0,4.28,4.28,4.27,4.27,106800.0
2009-07-09 13:00:00,4.28,4.32,4.24,4.32,584300.0,4.28,4.32,4.24,4.32,584300.0
2009-07-09 13:30:00,4.32,4.34,4.31,4.32,420800.0,4.32,4.34,4.31,4.32,420800.0
2009-07-09 14:00:00,4.32,4.39,4.31,4.37,1236000.0,4.32,4.39,4.31,4.37,1236000.0
2009-07-09 14:30:00,4.37,4.39,4.37,4.39,415900.0,4.37,4.39,4.37,4.39,415900.0
2009-07-09 15:00:00,4.38,4.39,4.31,4.32,660700.0,4.38,4.39,4.31,4.32,660700.0
2009-07-09 15:30:00,4.33,4.34,4.27,4.29,577000.0,4.33,4.34,4.27,4.29,577000.0
2009-07-10 09:30:00,4.24,4.29,4.22,4.25,272500.0,4.24,4.29,4.22,4.25,272500.0
2009-07-10 10:00:00,4.24,4.3,4.21,4.26,487100.0,4.24,4.3,4.21,4.26,487100.0
2009-07-10 10:30:00,4.26,4.27,4.22,4.23,188200.0,4.26,4.27,4.22,4.23,188200.0
2009-07-10 11:00:00,4.23,4.25,4.22,4.24,359300.0,4.23,4.25,4.22,4.24,359300.0
2009-07-10 11:30:00,4.24,4.32,4.24,4.32,444700.0,4.24,4.32,4.24,4.32,444700.0
2009-07-10 12:00:00,4.32,4.38,4.32,4.34,281200.0,4.32,4.38,4.32,4.34,281200.0
2009-07-10 12:30:00,4.33,4.38,4.31,4.37,396700.0,4.33,4.38,4.31,4.37,396700.0
2009-07-10 13:00:00,4.38,4.38,4.37,4.37,147800.0,4.38,4.38,4.37,4.37,147800.0
2009-07-10 13:30:00,4.37,4.4,4.35,4.39,361000.0,4.37,4.4,4.35,4.39,361000.0
2009-07-10 14:00:00,4.39,4.4,4.36,4.38,184700.0,4.39,4.4,4.36,4.38,184700.0
2009-07-10 14:30:00,4.38,4.39,4.37,4.39,307200.0,4.38,4.39,4.37,4.39,307200.0
2009-07-10 15:00:00,4.38,4.39,4.36,4.37,194600.0,4.38,4.39,4.36,4.37,194600.0
2009-07-10 15:30:00,4.36,4.38,4.33,4.35,1216300.0,4.36,4.38,4.33,4.35,1216300.0
2009-07-13 09:30:00,4.45,4.46,4.36,4.42,1133400.0,4.45,4.46,4.36,4.42,1133400.0
2009-07-13 10:00:00,4.43,4.45,4.37,4.39,736800.0,4.43,4.45,4.37,4.39,736800.0
2009-07-13 10:30:00,4.39,4.48,4.39,4.46,900800.0,4.39,4.48,4.39,4.46,900800.0
2009-07-13 11:00:00,4.46,4.48,4.42,4.46,730000.0,4.46,4.48,4.42,4.46,730000.0
2009-07-13 11:30:00,4.45,4.47,4.44,4.46,826000.0,4.45,4.47,4.44,4.46,826000.0
2009-07-13 12:00:00,4.46,4.47,4.4,4.47,628000.0,4.46,4.47,4.4,4.47,628000.0
2009-07-13 12:30:00,4.47,4.47,4.46,4.47,126600.0,4.47,4.47,4.46,4.47,126600.0
2009-07-13 13:00:00,4.47,4.47,4.46,4.47,172900.0,4.47,4.47,4.46,4.47,172900.0
2009-07-13 13:30:00,4.46,4.49,4.46,4.48,377600.0,4.46,4.49,4.46,4.48,377600.0
2009-07-13 14:00:00,4.49,4.5,4.48,4.5,384400.0,4.49,4.5,4.48,4.5,384400.0
2009-07-13 14:30:00,4.5,4.5,4.49,4.49,202600.0,4.5,4.5,4.49,4.49,202600.0
2009-07-13 15:00:00,4.5,4.5,4.49,4.5,293600.0,4.5,4.5,4.49,4.5,293600.0
2009-07-13 15:30:00,4.49,4.5,4.49,4.5,1068300.0,4.49,4.5,4.49,4.5,1068300.0
2009-07-14 09:30:00,4.5,4.56,4.46,4.52,421700.0,4.5,4.56,4.46,4.52,421700.0
2009-07-14 10:00:00,4.52,4.54,4.46,4.48,246900.0,4.52,4.54,4.46,4.48,246900.0
2009-07-14 10:30:00,4.48,4.5,4.44,4.44,485000.0,4.48,4.5,4.44,4.44,485000.0
2009-07-14 11:00:00,4.44,4.5,4.43,4.5,340500.0,4.44,4.5,4.43,4.5,340500.0
2009-07-14 11:30:00,4.5,4.55,4.49,4.53,306000.0,4.5,4.55,4.49,4.53,306000.0
2009-07-14 12:00:00,4.53,4.54,4.5,4.54,393300.0,4.53,4.54,4.5,4.54,393300.0
2009-07-14 12:30:00,4.54,4.59,4.52,4.58,377000.0,4.54,4.59,4.52,4.58,377000.0
2009-07-14 13:00:00,4.58,4.59,4.57,4.59,210400.0,4.58,4.59,4.57,4.59,210400.0
2009-07-14 13:30:00,4.58,4.6,4.58,4.58,153400.0,4.58,4.6,4.58,4.58,153400.0
2009-07-14 14:00:00,4.59,4.6,4.56,4.59,441900.0,4.59,4.6,4.56,4.59,441900.0
2009-07-14 14:30:00,4.59,4.61,4.59,4.59,452100.0,4.59,4.61,4.59,4.59,452100.0
2009-07-14 15:00:00,4.59,4.63,4.57,4.62,625600.0,4.59,4.63,4.57,4.62,625600.0
2009-07-14 15:30:00,4.62,4.63,4.59,4.63,1180600.0,4.62,4.63,4.59,4.63,1180600.0
2009-07-15 09:30:00,4.72,4.73,4.62,4.7,1553500.0,4.72,4.73,4.62,4.7,1553500.0
2009-07-15 10:00:00,4.71,4.72,4.62,4.69,794100.0,4.71,4.72,4.62,4.69,794100.0
2009-07-15 10:30:00,4.69,4.7,4.66,4.67,277500.0,4.69,4.7,4.66,4.67,277500.0
2009-07-15 11:00:00,4.66,4.71,4.66,4.71,407800.0,4.66,4.71,4.66,4.71,407800.0
2009-07-15 11:30:00,4.7,4.73,4.67,4.71,468000.0,4.7,4.73,4.67,4.71,468000.0
2009-07-15 12:00:00,4.71,4.72,4.69,4.7,431800.0,4.71,4.72,4.69,4.7,431800.0
2009-07-15 12:30:00,4.71,4.75,4.7,4.75,352000.0,4.71,4.75,4.7,4.75,352000.0
2009-07-15 13:00:00,4.75,4.77,4.72,4.77,571700.0,4.75,4.77,4.72,4.77,571700.0
2009-07-15 13:30:00,4.77,4.8,4.76,4.78,1141500.0,4.77,4.8,4.76,4.78,1141500.0
2009-07-15 14:00:00,4.78,4.81,4.74,4.78,1509100.0,4.78,4.81,4.74,4.78,1509100.0
2009-07-15 14:30:00,4.78,4.8,4.76,4.78,819700.0,4.78,4.8,4.76,4.78,819700.0
2009-07-15 15:00:00,4.79,4.79,4.74,4.77,709800.0,4.79,4.79,4.74,4.77,709800.0
2009-07-15 15:30:00,4.76,4.82,4.76,4.8,1056200.0,4.76,4.82,4.76,4.8,1056200.0
2009-07-16 09:30:00,4.76,4.8,4.63,4.78,500500.0,4.76,4.8,4.63,4.78,500500.0
2009-07-16 10:00:00,4.77,4.78,4.67,4.69,425500.0,4.77,4.78,4.67,4.69,425500.0
2009-07-16 10:30:00,4.69,4.71,4.65,4.65,288300.0,4.69,4.71,4.65,4.65,288300.0
2009-07-16 11:00:00,4.66,4.68,4.63,4.63,146500.0,4.66,4.68,4.63,4.63,146500.0
2009-07-16 11:30:00,4.63,4.64,4.58,4.6,303100.0,4.63,4.64,4.58,4.6,303100.0
2009-07-16 12:00:00,4.61,4.62,4.6,4.61,162600.0,4.61,4.62,4.6,4.61,162600.0
2009-07-16 12:30:00,4.61,4.61,4.6,4.6,65200.0,4.61,4.61,4.6,4.6,65200.0
2009-07-16 13:00:00,4.6,4.62,4.6,4.62,123700.0,4.6,4.62,4.6,4.62,123700.0
2009-07-16 13:30:00,4.61,4.65,4.6,4.62,408000.0,4.61,4.65,4.6,4.62,408000.0
2009-07-16 14:00:00,4.63,4.64,4.62,4.63,184100.0,4.63,4.64,4.62,4.63,184100.0
2009-07-16 14:30:00,4.62,4.69,4.62,4.68,428500.0,4.62,4.69,4.62,4.68,428500.0
2009-07-16 15:00:00,4.67,4.7,4.66,4.69,480800.0,4.67,4.7,4.66,4.69,480800.0
2009-07-16 15:30:00,4.7,4.71,4.67,4.69,1889800.0,4.7,4.71,4.67,4.69,1889800.0
2009-07-17 09:30:00,4.75,4.75,4.64,4.65,388200.0,4.75,4.75,4.64,4.65,388200.0
2009-07-17 10:00:00,4.66,4.7,4.62,4.67,336000.0,4.66,4.7,4.62,4.67,336000.0
2009-07-17 10:30:00,4.68,4.7,4.65,4.65,250900.0,4.68,4.7,4.65,4.65,250900.0
2009-07-17 11:00:00,4.65,4.67,4.59,4.59,320500.0,4.65,4.67,4.59,4.59,320500.0
2009-07-17 11:30:00,4.6,4.6,4.53,4.53,474100.0,4.6,4.6,4.53,4.53,474100.0
2009-07-17 12:00:00,4.54,4.6,4.53,4.58,161000.0,4.54,4.6,4.53,4.58,161000.0
2009-07-17 12:30:00,4.58,4.64,4.58,4.64,222000.0,4.58,4.64,4.58,4.64,222000.0
2009-07-17 13:00:00,4.64,4.65,4.63,4.64,122900.0,4.64,4.65,4.63,4.64,122900.0
2009-07-17 13:30:00,4.63,4.66,4.63,4.65,146800.0,4.63,4.66,4.63,4.65,146800.0
2009-07-17 14:00:00,4.66,4.66,4.63,4.64,160000.0,4.66,4.66,4.63,4.64,160000.0
2009-07-17 14:30:00,4.64,4.67,4.64,4.66,375900.0,4.64,4.67,4.64,4.66,375900.0
2009-07-17 15:00:00,4.66,4.67,4.57,4.6,651000.0,4.66,4.67,4.57,4.6,651000.0
2009-07-17 15:30:00,4.59,4.63,4.58,4.61,755700.0,4.59,4.63,4.58,4.61,755700.0
2009-07-20 09:30:00,4.59,4.75,4.52,4.73,504300.0,4.59,4.75,4.52,4.73,504300.0
2009-07-20 10:00:00,4.74,4.8,4.73,4.79,375900.0,4.74,4.8,4.73,4.79,375900.0
2009-07-20 10:30:00,4.79,4.8,4.77,4.8,318000.0,4.79,4.8,4.77,4.8,318000.0
2009-07-20 11:00:00,4.8,4.83,4.79,4.81,807700.0,4.8,4.83,4.79,4.81,807700.0
2009-07-20 11:30:00,4.8,4.81,4.75,4.76,342600.0,4.8,4.81,4.75,4.76,342600.0
2009-07-20 12:00:00,4.77,4.84,4.76,4.84,322300.0,4.77,4.84,4.76,4.84,322300.0
2009-07-20 12:30:00,4.85,4.87,4.79,4.8,462600.0,4.85,4.87,4.79,4.8,462600.0
2009-07-20 13:00:00,4.8,4.81,4.75,4.77,320800.0,4.8,4.81,4.75,4.77,320800.0
2009-07-20 13:30:00,4.77,4.84,4.76,4.83,219600.0,4.77,4.84,4.76,4.83,219600.0
2009-07-20 14:00:00,4.83,4.84,4.79,4.81,286200.0,4.83,4.84,4.79,4.81,286200.0
2009-07-20 14:30:00,4.81,4.81,4.76,4.77,355800.0,4.81,4.81,4.76,4.77,355800.0
2009-07-20 15:00:00,4.76,4.81,4.76,4.79,469300.0,4.76,4.81,4.76,4.79,469300.0
2009-07-20 15:30:00,4.79,4.8,4.72,4.74,1490000.0,4.79,4.8,4.72,4.74,1490000.0
2009-07-21 09:30:00,4.79,4.83,4.59,4.59,930200.0,4.79,4.83,4.59,4.59,930200.0
2009-07-21 10:00:00,4.59,4.61,4.5,4.56,780400.0,4.59,4.61,4.5,4.56,780400.0
2009-07-21 10:30:00,4.56,4.58,4.55,4.57,265600.0,4.56,4.58,4.55,4.57,265600.0
2009-07-21 11:00:00,4.57,4.58,4.5,4.51,377800.0,4.57,4.58,4.5,4.51,377800.0
2009-07-21 11:30:00,4.5,4.52,4.47,4.51,444000.0,4.5,4.52,4.47,4.51,444000.0
2009-07-21 12:00:00,4.5,4.51,4.46,4.47,191200.0,4.5,4.51,4.46,4.47,191200.0
2009-07-21 12:30:00,4.46,4.48,4.45,4.48,133300.0,4.46,4.48,4.45,4.48,133300.0
2009-07-21 13:00:00,4.47,4.49,4.45,4.47,301300.0,4.47,4.49,4.45,4.47,301300.0
2009-07-21 13:30:00,4.47,4.53,4.46,4.52,252900.0,4.47,4.53,4.46,4.52,252900.0
2009-07-21 14:00:00,4.52,4.56,4.52,4.56,132100.0,4.52,4.56,4.52,4.56,132100.0
2009-07-21 14:30:00,4.55,4.58,4.55,4.58,136400.0,4.55,4.58,4.55,4.58,136400.0
2009-07-21 15:00:00,4.58,4.58,4.57,4.58,204100.0,4.58,4.58,4.57,4.58,204100.0
2009-07-21 15:30:00,4.58,4.58,4.55,4.57,566100.0,4.58,4.58,4.55,4.57,566100.0
2009-07-22 09:30:00,4.54,4.61,4.45,4.59,287500.0,4.54,4.61,4.45,4.59,287500.0
2009-07-22 10:00:00,4.59,4.67,4.59,4.61,369200.0,4.59,4.67,4.59,4.61,369200.0
2009-07-22 10:30:00,4.61,4.61,4.54,4.58,358200.0,4.61,4.61,4.54,4.58,358200.0
2009-07-22 11:00:00,4.57,4.71,4.57,4.71,466600.0,4.57,4.71,4.57,4.71,466600.0
2009-07-22 11:30:00,4.71,4.81,4.7,4.76,898400.0,4.71,4.81,4.7,4.76,898400.0
2009-07-22 12:00:00,4.76,4.85,4.75,4.85,820900.0,4.76,4.85,4.75,4.85,820900.0
2009-07-22 12:30:00,4.85,4.9,4.83,4.9,566500.0,4.85,4.9,4.83,4.9,566500.0
2009-07-22 13:00:00,4.9,4.9,4.84,4.89,537400.0,4.9,4.9,4.84,4.89,537400.0
2009-07-22 13:30:00,4.89,4.9,4.87,4.89,454600.0,4.89,4.9,4.87,4.89,454600.0
2009-07-22 14:00:00,4.88,4.89,4.84,4.85,441600.0,4.88,4.89,4.84,4.85,441600.0
2009-07-22 14:30:00,4.85,4.85,4.8,4.8,631200.0,4.85,4.85,4.8,4.8,631200.0
2009-07-22 15:00:00,4.81,4.84,4.79,4.8,811300.0,4.81,4.84,4.79,4.8,811300.0
2009-07-22 15:30:00,4.8,4.81,4.77,4.78,894500.0,4.8,4.81,4.77,4.78,894500.0
2009-07-23 09:30:00,4.95,4.96,4.81,4.83,931700.0,4.95,4.96,4.81,4.83,931700.0
2009-07-23 10:00:00,4.83,4.9,4.75,4.8,1335800.0,4.83,4.9,4.75,4.8,1335800.0
2009-07-23 10:30:00,4.8,4.82,4.67,4.69,712600.0,4.8,4.82,4.67,4.69,712600.0
2009-07-23 11:00:00,4.69,4.84,4.67,4.81,507400.0,4.69,4.84,4.67,4.81,507400.0
2009-07-23 11:30:00,4.82,4.87,4.81,4.87,230900.0,4.82,4.87,4.81,4.87,230900.0
2009-07-23 12:00:00,4.86,4.87,4.85,4.87,143600.0,4.86,4.87,4.85,4.87,143600.0
2009-07-23 12:30:00,4.87,4.89,4.84,4.88,198700.0,4.87,4.89,4.84,4.88,198700.0
2009-07-23 13:00:00,4.88,4.88,4.86,4.87,112400.0,4.88,4.88,4.86,4.87,112400.0
2009-07-23 13:30:00,4.87,4.91,4.86,4.87,559500.0,4.87,4.91,4.86,4.87,559500.0
2009-07-23 14:00:00,4.87,4.9,4.84,4.88,370800.0,4.87,4.9,4.84,4.88,370800.0
2009-07-23 14:30:00,4.89,4.91,4.88,4.9,280700.0,4.89,4.91,4.88,4.9,280700.0
2009-07-23 15:00:00,4.9,4.91,4.89,4.91,451300.0,4.9,4.91,4.89,4.91,451300.0
2009-07-23 15:30:00,4.9,4.91,4.87,4.91,1042300.0,4.9,4.91,4.87,4.91,1042300.0
2009-07-24 09:30:00,4.9,4.95,4.8,4.94,867200.0,4.9,4.95,4.8,4.94,867200.0
2009-07-24 10:00:00,4.94,4.95,4.84,4.88,764800.0,4.94,4.95,4.84,4.88,764800.0
2009-07-24 10:30:00,4.88,4.89,4.81,4.84,379700.0,4.88,4.89,4.81,4.84,379700.0
2009-07-24 11:00:00,4.84,4.94,4.83,4.93,305600.0,4.84,4.94,4.83,4.93,305600.0
2009-07-24 11:30:00,4.94,5.02,4.9,5.01,848500.0,4.94,5.02,4.9,5.01,848500.0
2009-07-24 12:00:00,5.01,5.07,4.99,5.06,534000.0,5.01,5.07,4.99,5.06,534000.0
2009-07-24 12:30:00,5.07,5.11,5.06,5.1,435300.0,5.07,5.11,5.06,5.1,435300.0
2009-07-24 13:00:00,5.1,5.12,5.05,5.07,533300.0,5.1,5.12,5.05,5.07,533300.0
2009-07-24 13:30:00,5.08,5.14,5.07,5.13,436400.0,5.08,5.14,5.07,5.13,436400.0
2009-07-24 14:00:00,5.12,5.12,5.08,5.1,347000.0,5.12,5.12,5.08,5.1,347000.0
2009-07-24 14:30:00,5.09,5.11,5.03,5.05,470400.0,5.09,5.11,5.03,5.05,470400.0
2009-07-24 15:00:00,5.05,5.07,5.02,5.05,393900.0,5.05,5.07,5.02,5.05,393900.0
2009-07-24 15:30:00,5.05,5.07,5.02,5.04,718600.0,5.05,5.07,5.02,5.04,718600.0
2009-07-27 09:30:00,5.03,5.08,4.92,4.95,534500.0,5.03,5.08,4.92,4.95,534500.0
2009-07-27 10:00:00,4.96,5.11,4.96,5.09,678900.0,4.96,5.11,4.96,5.09,678900.0
2009-07-27 10:30:00,5.09,5.1,4.96,4.98,249100.0,5.09,5.1,4.96,4.98,249100.0
2009-07-27 11:00:00,4.98,5.03,4.97,5.03,207300.0,4.98,5.03,4.97,5.03,207300.0
2009-07-27 11:30:00,5.03,5.09,5.01,5.02,255000.0,5.03,5.09,5.01,5.02,255000.0
2009-07-27 12:00:00,5.02,5.06,5.0,5.06,196300.0,5.02,5.06,5.0,5.06,196300.0
2009-07-27 12:30:00,5.06,5.1,5.05,5.07,176300.0,5.06,5.1,5.05,5.07,176300.0
2009-07-27 13:00:00,5.07,5.09,5.06,5.06,173000.0,5.07,5.09,5.06,5.06,173000.0
2009-07-27 13:30:00,5.06,5.09,5.06,5.07,157600.0,5.06,5.09,5.06,5.07,157600.0
2009-07-27 14:00:00,5.07,5.1,5.07,5.1,144100.0,5.07,5.1,5.07,5.1,144100.0
2009-07-27 14:30:00,5.09,5.1,5.09,5.1,137600.0,5.09,5.1,5.09,5.1,137600.0
2009-07-27 15:00:00,5.1,5.1,5.06,5.06,307300.0,5.1,5.1,5.06,5.06,307300.0
2009-07-27 15:30:00,5.07,5.1,5.06,5.1,498100.0,5.07,5.1,5.06,5.1,498100.0
2009-07-28 09:30:00,4.99,5.18,4.98,5.16,485500.0,4.99,5.18,4.98,5.16,485500.0
2009-07-28 10:00:00,5.15,5.16,5.0,5.05,516700.0,5.15,5.16,5.0,5.05,516700.0
2009-07-28 10:30:00,5.05,5.13,5.01,5.07,2262200.0,5.05,5.13,5.01,5.07,2262200.0
2009-07-28 11:00:00,5.07,5.08,5.02,5.03,373900.0,5.07,5.08,5.02,5.03,373900.0
2009-07-28 11:30:00,5.03,5.05,5.01,5.05,269400.0,5.03,5.05,5.01,5.05,269400.0
2009-07-28 12:00:00,5.05,5.05,5.01,5.02,288600.0,5.05,5.05,5.01,5.02,288600.0
2009-07-28 12:30:00,5.03,5.05,5.01,5.03,183000.0,5.03,5.05,5.01,5.03,183000.0
2009-07-28 13:00:00,5.03,5.07,5.02,5.07,130600.0,5.03,5.07,5.02,5.07,130600.0
2009-07-28 13:30:00,5.07,5.1,5.05,5.09,2493800.0,5.07,5.1,5.05,5.09,2493800.0
2009-07-28 14:00:00,5.1,5.12,5.08,5.11,889600.0,5.1,5.12,5.08,5.11,889600.0
2009-07-28 14:30:00,5.12,5.22,5.12,5.2,1619400.0,5.12,5.22,5.12,5.2,1619400.0
2009-07-28 15:00:00,5.2,5.24,5.14,5.17,2984500.0,5.2,5.24,5.14,5.17,2984500.0
2009-07-28 15:30:00,5.17,5.2,5.16,5.19,1408000.0,5.17,5.2,5.16,5.19,1408000.0
2009-07-29 09:30:00,5.16,5.2,5.11,5.13,643600.0,5.16,5.2,5.11,5.13,643600.0
2009-07-29 10:00:00,5.13,5.16,5.12,5.16,470100.0,5.13,5.16,5.12,5.16,470100.0
2009-07-29 10:30:00,5.15,5.21,5.14,5.15,962300.0,5.15,5.21,5.14,5.15,962300.0
2009-07-29 11:00:00,5.14,5.2,5.12,5.19,357200.0,5.14,5.2,5.12,5.19,357200.0
2009-07-29 11:30:00,5.19,5.22,5.14,5.17,194800.0,5.19,5.22,5.14,5.17,194800.0
2009-07-29 12:00:00,5.18,5.2,5.17,5.19,210400.0,5.18,5.2,5.17,5.19,210400.0
2009-07-29 12:30:00,5.2,5.22,5.18,5.21,180800.0,5.2,5.22,5.18,5.21,180800.0
2009-07-29 13:00:00,5.21,5.22,5.16,5.17,261000.0,5.21,5.22,5.16,5.17,261000.0
2009-07-29 13:30:00,5.17,5.2,5.17,5.18,335400.0,5.17,5.2,5.17,5.18,335400.0
2009-07-29 14:00:00,5.18,5.21,5.17,5.21,420900.0,5.18,5.21,5.17,5.21,420900.0
2009-07-29 14:30:00,5.21,5.23,5.2,5.2,293200.0,5.21,5.23,5.2,5.2,293200.0
2009-07-29 15:00:00,5.2,5.21,5.17,5.19,320400.0,5.2,5.21,5.17,5.19,320400.0
2009-07-29 15:30:00,5.18,5.2,5.18,5.19,502100.0,5.18,5.2,5.18,5.19,502100.0
2009-07-30 09:30:00,5.25,5.25,5.13,5.2,568500.0,5.25,5.25,5.13,5.2,568500.0
2009-07-30 10:00:00,5.2,5.24,5.15,5.16,488900.0,5.2,5.24,5.15,5.16,488900.0
2009-07-30 10:30:00,5.16,5.21,5.15,5.18,636800.0,5.16,5.21,5.15,5.18,636800.0
2009-07-30 11:00:00,5.18,5.19,5.13,5.15,374400.0,5.18,5.19,5.13,5.15,374400.0
2009-07-30 11:30:00,5.15,5.17,5.07,5.08,273500.0,5.15,5.17,5.07,5.08,273500.0
2009-07-30 12:00:00,5.08,5.16,5.07,5.1,318800.0,5.08,5.16,5.07,5.1,318800.0
2009-07-30 12:30:00,5.1,5.13,5.09,5.09,278700.0,5.1,5.13,5.09,5.09,278700.0
2009-07-30 13:00:00,5.09,5.17,5.08,5.16,286200.0,5.09,5.17,5.08,5.16,286200.0
2009-07-30 13:30:00,5.17,5.17,5.11,5.12,371700.0,5.17,5.17,5.11,5.12,371700.0
2009-07-30 14:00:00,5.11,5.14,5.09,5.14,378400.0,5.11,5.14,5.09,5.14,378400.0
2009-07-30 14:30:00,5.14,5.15,5.11,5.14,342800.0,5.14,5.15,5.11,5.14,342800.0
2009-07-30 15:00:00,5.14,5.15,5.12,5.14,220000.0,5.14,5.15,5.12,5.14,220000.0
2009-07-30 15:30:00,5.14,5.16,5.09,5.14,924200.0,5.14,5.16,5.09,5.14,924200.0
2009-07-31 09:30:00,5.12,5.2,5.12,5.18,400600.0,5.12,5.2,5.12,5.18,400600.0
2009-07-31 10:00:00,5.18,5.19,5.14,5.15,220900.0,5.18,5.19,5.14,5.15,220900.0
2009-07-31 10:30:00,5.15,5.18,5.13,5.14,243900.0,5.15,5.18,5.13,5.14,243900.0
2009-07-31 11:00:00,5.14,5.15,5.11,5.12,124800.0,5.14,5.15,5.11,5.12,124800.0
2009-07-31 11:30:00,5.12,5.14,5.1,5.14,104800.0,5.12,5.14,5.1,5.14,104800.0
2009-07-31 12:00:00,5.14,5.14,5.12,5.14,156800.0,5.14,5.14,5.12,5.14,156800.0
2009-07-31 12:30:00,5.13,5.13,5.11,5.13,131800.0,5.13,5.13,5.11,5.13,131800.0
2009-07-31 13:00:00,5.13,5.13,5.11,5.12,69600.0,5.13,5.13,5.11,5.12,69600.0
2009-07-31 13:30:00,5.11,5.14,5.11,5.14,79200.0,5.11,5.14,5.11,5.14,79200.0
2009-07-31 14:00:00,5.13,5.15,5.12,5.15,138400.0,5.13,5.15,5.12,5.15,138400.0
2009-07-31 14:30:00,5.15,5.15,5.06,5.08,654100.0,5.15,5.15,5.06,5.08,654100.0
2009-07-31 15:00:00,5.08,5.15,5.06,5.14,378800.0,5.08,5.15,5.06,5.14,378800.0
2009-07-31 15:30:00,5.15,5.15,5.1,5.11,421900.0,5.15,5.15,5.1,5.11,421900.0
2009-08-03 09:30:00,5.18,5.2,5.03,5.07,681300.0,5.18,5.2,5.03,5.07,681300.0
2009-08-03 10:00:00,5.07,5.1,5.05,5.1,259600.0,5.07,5.1,5.05,5.1,259600.0
2009-08-03 10:30:00,5.1,5.1,5.09,5.09,148000.0,5.1,5.1,5.09,5.09,148000.0
2009-08-03 11:00:00,5.1,5.11,5.08,5.09,575400.0,5.1,5.11,5.08,5.09,575400.0
2009-08-03 11:30:00,5.08,5.09,5.08,5.08,240000.0,5.08,5.09,5.08,5.08,240000.0
2009-08-03 12:00:00,5.08,5.09,5.05,5.05,336100.0,5.08,5.09,5.05,5.05,336100.0
2009-08-03 12:30:00,5.05,5.06,5.02,5.03,637600.0,5.05,5.06,5.02,5.03,637600.0
2009-08-03 13:00:00,5.04,5.06,5.01,5.02,407900.0,5.04,5.06,5.01,5.02,407900.0
2009-08-03 13:30:00,5.01,5.11,5.01,5.09,931700.0,5.01,5.11,5.01,5.09,931700.0
2009-08-03 14:00:00,5.09,5.12,5.08,5.11,508900.0,5.09,5.12,5.08,5.11,508900.0
2009-08-03 14:30:00,5.11,5.11,5.06,5.06,330400.0,5.11,5.11,5.06,5.06,330400.0
2009-08-03 15:00:00,5.06,5.07,5.05,5.05,262200.0,5.06,5.07,5.05,5.05,262200.0
2009-08-03 15:30:00,5.05,5.11,5.04,5.1,1248200.0,5.05,5.11,5.04,5.1,1248200.0
2009-08-04 09:30:00,5.1,5.16,5.06,5.15,405200.0,5.1,5.16,5.06,5.15,405200.0
2009-08-04 10:00:00,5.16,5.17,5.14,5.15,238100.0,5.16,5.17,5.14,5.15,238100.0
2009-08-04 10:30:00,5.14,5.23,5.14,5.23,661400.0,5.14,5.23,5.14,5.23,661400.0
2009-08-04 11:00:00,5.23,5.23,5.14,5.14,1031000.0,5.23,5.23,5.14,5.14,1031000.0
2009-08-04 11:30:00,5.14,5.19,5.14,5.19,332500.0,5.14,5.19,5.14,5.19,332500.0
2009-08-04 12:00:00,5.18,5.23,5.18,5.22,370200.0,5.18,5.23,5.18,5.22,370200.0
2009-08-04 12:30:00,5.22,5.25,5.21,5.24,230000.0,5.22,5.25,5.21,5.24,230000.0
2009-08-04 13:00:00,5.25,5.25,5.24,5.24,272900.0,5.25,5.25,5.24,5.24,272900.0
2009-08-04 13:30:00,5.25,5.25,5.21,5.21,474300.0,5.25,5.25,5.21,5.21,474300.0
2009-08-04 14:00:00,5.21,5.21,5.19,5.2,660300.0,5.21,5.21,5.19,5.2,660300.0
2009-08-04 14:30:00,5.2,5.24,5.19,5.23,219700.0,5.2,5.24,5.19,5.23,219700.0
2009-08-04 15:00:00,5.23,5.24,5.22,5.23,347300.0,5.23,5.24,5.22,5.23,347300.0
2009-08-04 15:30:00,5.22,5.25,5.22,5.25,784500.0,5.22,5.25,5.22,5.25,784500.0
2009-08-05 09:30:00,5.27,5.36,5.23,5.28,582100.0,5.27,5.36,5.23,5.28,582100.0
2009-08-05 10:00:00,5.28,5.28,5.12,5.18,624200.0,5.28,5.28,5.12,5.18,624200.0
2009-08-05 10:30:00,5.18,5.23,5.16,5.2,837600.0,5.18,5.23,5.16,5.2,837600.0
2009-08-05 11:00:00,5.2,5.2,5.18,5.2,91400.0,5.2,5.2,5.18,5.2,91400.0
2009-08-05 11:30:00,5.19,5.2,5.16,5.19,134500.0,5.19,5.2,5.16,5.19,134500.0
2009-08-05 12:00:00,5.19,5.21,5.17,5.2,179200.0,5.19,5.21,5.17,5.2,179200.0
2009-08-05 12:30:00,5.2,5.21,5.17,5.19,236900.0,5.2,5.21,5.17,5.19,236900.0
2009-08-05 13:00:00,5.19,5.24,5.18,5.24,817800.0,5.19,5.24,5.18,5.24,817800.0
2009-08-05 13:30:00,5.24,5.24,5.19,5.22,425800.0,5.24,5.24,5.19,5.22,425800.0
2009-08-05 14:00:00,5.21,5.25,5.2,5.25,207100.0,5.21,5.25,5.2,5.25,207100.0
2009-08-05 14:30:00,5.25,5.34,5.24,5.31,608500.0,5.25,5.34,5.24,5.31,608500.0
2009-08-05 15:00:00,5.31,5.33,5.31,5.33,209900.0,5.31,5.33,5.31,5.33,209900.0
2009-08-05 15:30:00,5.34,5.34,5.27,5.3,1145000.0,5.34,5.34,5.27,5.3,1145000.0
2009-08-06 09:30:00,5.35,5.37,5.25,5.26,540200.0,5.35,5.37,5.25,5.26,540200.0
2009-08-06 10:00:00,5.26,5.27,5.17,5.18,480500.0,5.26,5.27,5.17,5.18,480500.0
2009-08-06 10:30:00,5.19,5.24,5.18,5.2,295200.0,5.19,5.24,5.18,5.2,295200.0
2009-08-06 11:00:00,5.2,5.3,5.2,5.27,557900.0,5.2,5.3,5.2,5.27,557900.0
2009-08-06 11:30:00,5.28,5.29,5.25,5.25,128800.0,5.28,5.29,5.25,5.25,128800.0
2009-08-06 12:00:00,5.25,5.26,5.21,5.24,115000.0,5.25,5.26,5.21,5.24,115000.0
2009-08-06 12:30:00,5.24,5.27,5.21,5.22,227000.0,5.24,5.27,5.21,5.22,227000.0
2009-08-06 13:00:00,5.22,5.27,5.22,5.26,238600.0,5.22,5.27,5.22,5.26,238600.0
2009-08-06 13:30:00,5.25,5.28,5.2,5.25,233500.0,5.25,5.28,5.2,5.25,233500.0
2009-08-06 14:00:00,5.24,5.25,5.2,5.22,199800.0,5.24,5.25,5.2,5.22,199800.0
2009-08-06 14:30:00,5.22,5.24,5.2,5.22,239900.0,5.22,5.24,5.2,5.22,239900.0
2009-08-06 15:00:00,5.22,5.23,5.21,5.23,118000.0,5.22,5.23,5.21,5.23,118000.0
2009-08-06 15:30:00,5.22,5.24,5.19,5.23,569600.0,5.22,5.24,5.19,5.23,569600.0
2009-08-07 09:30:00,5.34,5.34,5.22,5.27,637900.0,5.34,5.34,5.22,5.27,637900.0
2009-08-07 10:00:00,5.26,5.3,5.26,5.27,425000.0,5.26,5.3,5.26,5.27,425000.0
2009-08-07 10:30:00,5.26,5.34,5.22,5.33,418400.0,5.26,5.34,5.22,5.33,418400.0
2009-08-07 11:00:00,5.34,5.35,5.3,5.35,200600.0,5.34,5.35,5.3,5.35,200600.0
2009-08-07 11:30:00,5.34,5.4,5.3,5.34,654200.0,5.34,5.4,5.3,5.34,654200.0
2009-08-07 12:00:00,5.34,5.35,5.3,5.33,184500.0,5.34,5.35,5.3,5.33,184500.0
2009-08-07 12:30:00,5.32,5.33,5.31,5.33,175900.0,5.32,5.33,5.31,5.33,175900.0
2009-08-07 13:00:00,5.33,5.34,5.28,5.29,483100.0,5.33,5.34,5.28,5.29,483100.0
2009-08-07 13:30:00,5.29,5.31,5.26,5.27,574900.0,5.29,5.31,5.26,5.27,574900.0
2009-08-07 14:00:00,5.28,5.31,5.26,5.28,603300.0,5.28,5.31,5.26,5.28,603300.0
2009-08-07 14:30:00,5.28,5.29,5.27,5.27,240200.0,5.28,5.29,5.27,5.27,240200.0
2009-08-07 15:00:00,5.27,5.28,5.21,5.24,806700.0,5.27,5.28,5.21,5.24,806700.0
2009-08-07 15:30:00,5.24,5.28,5.23,5.24,792300.0,5.24,5.28,5.23,5.24,792300.0
2009-08-10 09:30:00,5.21,5.24,5.14,5.15,686100.0,5.21,5.24,5.14,5.15,686100.0
2009-08-10 10:00:00,5.15,5.15,5.09,5.1,524000.0,5.15,5.15,5.09,5.1,524000.0
2009-08-10 10:30:00,5.11,5.13,5.09,5.12,285900.0,5.11,5.13,5.09,5.12,285900.0
2009-08-10 11:00:00,5.13,5.13,5.1,5.12,252200.0,5.13,5.13,5.1,5.12,252200.0
2009-08-10 11:30:00,5.12,5.17,5.12,5.16,316200.0,5.12,5.17,5.12,5.16,316200.0
2009-08-10 12:00:00,5.17,5.21,5.15,5.18,313300.0,5.17,5.21,5.15,5.18,313300.0
2009-08-10 12:30:00,5.18,5.19,5.11,5.13,282300.0,5.18,5.19,5.11,5.13,282300.0
2009-08-10 13:00:00,5.13,5.13,5.04,5.05,629900.0,5.13,5.13,5.04,5.05,629900.0
2009-08-10 13:30:00,5.05,5.08,5.05,5.08,150500.0,5.05,5.08,5.05,5.08,150500.0
2009-08-10 14:00:00,5.08,5.11,5.06,5.1,550100.0,5.08,5.11,5.06,5.1,550100.0
2009-08-10 14:30:00,5.09,5.1,5.07,5.07,203500.0,5.09,5.1,5.07,5.07,203500.0
2009-08-10 15:00:00,5.07,5.12,5.07,5.11,586800.0,5.07,5.12,5.07,5.11,586800.0
2009-08-10 15:30:00,5.11,5.12,5.1,5.11,1091000.0,5.11,5.12,5.1,5.11,1091000.0
2009-08-11 09:30:00,5.25,5.32,5.02,5.31,1975400.0,5.25,5.32,5.02,5.31,1975400.0
2009-08-11 10:00:00,5.31,5.35,5.24,5.3,1380400.0,5.31,5.35,5.24,5.3,1380400.0
2009-08-11 10:30:00,5.3,5.42,5.29,5.4,1129900.0,5.3,5.42,5.29,5.4,1129900.0
2009-08-11 11:00:00,5.4,5.44,5.32,5.34,670300.0,5.4,5.44,5.32,5.34,670300.0
2009-08-11 11:30:00,5.34,5.38,5.33,5.38,710800.0,5.34,5.38,5.33,5.38,710800.0
2009-08-11 12:00:00,5.38,5.39,5.35,5.38,270200.0,5.38,5.39,5.35,5.38,270200.0
2009-08-11 12:30:00,5.38,5.39,5.3,5.32,528900.0,5.38,5.39,5.3,5.32,528900.0
2009-08-11 13:00:00,5.33,5.34,5.3,5.31,199000.0,5.33,5.34,5.3,5.31,199000.0
2009-08-11 13:30:00,5.32,5.34,5.26,5.32,464800.0,5.32,5.34,5.26,5.32,464800.0
2009-08-11 14:00:00,5.33,5.36,5.32,5.35,297600.0,5.33,5.36,5.32,5.35,297600.0
2009-08-11 14:30:00,5.34,5.36,5.32,5.36,201900.0,5.34,5.36,5.32,5.36,201900.0
2009-08-11 15:00:00,5.36,5.41,5.34,5.36,538100.0,5.36,5.41,5.34,5.36,538100.0
2009-08-11 15:30:00,5.36,5.38,5.33,5.33,1041400.0,5.36,5.38,5.33,5.33,1041400.0
2009-08-12 09:30:00,5.29,5.49,5.29,5.46,617800.0,5.29,5.49,5.29,5.46,617800.0
2009-08-12 10:00:00,5.46,5.5,5.46,5.5,350600.0,5.46,5.5,5.46,5.5,350600.0
2009-08-12 10:30:00,5.5,5.52,5.44,5.48,658300.0,5.5,5.52,5.44,5.48,658300.0
2009-08-12 11:00:00,5.47,5.5,5.45,5.5,155700.0,5.47,5.5,5.45,5.5,155700.0
2009-08-12 11:30:00,5.5,5.5,5.49,5.5,140100.0,5.5,5.5,5.49,5.5,140100.0
2009-08-12 12:00:00,5.49,5.52,5.49,5.52,145200.0,5.49,5.52,5.49,5.52,145200.0
2009-08-12 12:30:00,5.52,5.55,5.49,5.54,318300.0,5.52,5.55,5.49,5.54,318300.0
2009-08-12 13:00:00,5.53,5.54,5.52,5.52,81600.0,5.53,5.54,5.52,5.52,81600.0
2009-08-12 13:30:00,5.52,5.53,5.49,5.52,270900.0,5.52,5.53,5.49,5.52,270900.0
2009-08-12 14:00:00,5.51,5.53,5.46,5.47,299400.0,5.51,5.53,5.46,5.47,299400.0
2009-08-12 14:30:00,5.45,5.54,5.45,5.54,692100.0,5.45,5.54,5.45,5.54,692100.0
2009-08-12 15:00:00,5.54,5.55,5.5,5.52,613700.0,5.54,5.55,5.5,5.52,613700.0
2009-08-12 15:30:00,5.53,5.54,5.47,5.48,874900.0,5.53,5.54,5.47,5.48,874900.0
2009-08-13 09:30:00,5.55,5.6,5.4,5.42,458000.0,5.55,5.6,5.4,5.42,458000.0
2009-08-13 10:00:00,5.42,5.52,5.4,5.49,238300.0,5.42,5.52,5.4,5.49,238300.0
2009-08-13 10:30:00,5.49,5.55,5.44,5.54,467500.0,5.49,5.55,5.44,5.54,467500.0
2009-08-13 11:00:00,5.54,5.63,5.5,5.51,1673100.0,5.54,5.63,5.5,5.51,1673100.0
2009-08-13 11:30:00,5.53,5.55,5.48,5.5,345600.0,5.53,5.55,5.48,5.5,345600.0
2009-08-13 12:00:00,5.5,5.51,5.48,5.49,161800.0,5.5,5.51,5.48,5.49,161800.0
2009-08-13 12:30:00,5.48,5.5,5.48,5.5,168000.0,5.48,5.5,5.48,5.5,168000.0
2009-08-13 13:00:00,5.49,5.5,5.45,5.46,324400.0,5.49,5.5,5.45,5.46,324400.0
2009-08-13 13:30:00,5.46,5.48,5.45,5.47,198800.0,5.46,5.48,5.45,5.47,198800.0
2009-08-13 14:00:00,5.47,5.5,5.44,5.49,125300.0,5.47,5.5,5.44,5.49,125300.0
2009-08-13 14:30:00,5.5,5.5,5.44,5.44,242600.0,5.5,5.5,5.44,5.44,242600.0
2009-08-13 15:00:00,5.45,5.49,5.43,5.44,331600.0,5.45,5.49,5.43,5.44,331600.0
2009-08-13 15:30:00,5.44,5.49,5.44,5.48,431700.0,5.44,5.49,5.44,5.48,431700.0
2009-08-14 09:30:00,5.5,5.53,5.33,5.33,359800.0,5.5,5.53,5.33,5.33,359800.0
2009-08-14 10:00:00,5.33,5.38,5.3,5.35,514900.0,5.33,5.38,5.3,5.35,514900.0
2009-08-14 10:30:00,5.36,5.36,5.25,5.27,727500.0,5.36,5.36,5.25,5.27,727500.0
2009-08-14 11:00:00,5.27,5.28,5.21,5.22,759600.0,5.27,5.28,5.21,5.22,759600.0
2009-08-14 11:30:00,5.22,5.3,5.21,5.29,380000.0,5.22,5.3,5.21,5.29,380000.0
2009-08-14 12:00:00,5.28,5.32,5.28,5.31,92900.0,5.28,5.32,5.28,5.31,92900.0
2009-08-14 12:30:00,5.31,5.36,5.31,5.35,111000.0,5.31,5.36,5.31,5.35,111000.0
2009-08-14 13:00:00,5.36,5.38,5.35,5.38,128800.0,5.36,5.38,5.35,5.38,128800.0
2009-08-14 13:30:00,5.38,5.39,5.37,5.39,143500.0,5.38,5.39,5.37,5.39,143500.0
2009-08-14 14:00:00,5.39,5.4,5.37,5.38,161000.0,5.39,5.4,5.37,5.38,161000.0
2009-08-14 14:30:00,5.38,5.39,5.38,5.39,39500.0,5.38,5.39,5.38,5.39,39500.0
2009-08-14 15:00:00,5.39,5.4,5.35,5.36,197400.0,5.39,5.4,5.35,5.36,197400.0
2009-08-14 15:30:00,5.35,5.4,5.35,5.4,870500.0,5.35,5.4,5.35,5.4,870500.0
2009-08-17 09:30:00,5.19,5.23,5.11,5.14,498600.0,5.19,5.23,5.11,5.14,498600.0
2009-08-17 10:00:00,5.15,5.22,5.13,5.21,609000.0,5.15,5.22,5.13,5.21,609000.0
2009-08-17 10:30:00,5.22,5.22,5.17,5.17,192200.0,5.22,5.22,5.17,5.17,192200.0
2009-08-17 11:00:00,5.17,5.19,5.16,5.17,206200.0,5.17,5.19,5.16,5.17,206200.0
2009-08-17 11:30:00,5.17,5.18,5.15,5.16,224300.0,5.17,5.18,5.15,5.16,224300.0
2009-08-17 12:00:00,5.16,5.17,5.15,5.15,294900.0,5.16,5.17,5.15,5.15,294900.0
2009-08-17 12:30:00,5.16,5.16,5.15,5.15,81700.0,5.16,5.16,5.15,5.15,81700.0
2009-08-17 13:00:00,5.15,5.17,5.15,5.17,319400.0,5.15,5.17,5.15,5.17,319400.0
2009-08-17 13:30:00,5.17,5.18,5.16,5.17,118500.0,5.17,5.18,5.16,5.17,118500.0
2009-08-17 14:00:00,5.16,5.17,5.11,5.11,1082200.0,5.16,5.17,5.11,5.11,1082200.0
2009-08-17 14:30:00,5.12,5.12,5.09,5.1,238700.0,5.12,5.12,5.09,5.1,238700.0
2009-08-17 15:00:00,5.11,5.12,5.1,5.1,263100.0,5.11,5.12,5.1,5.1,263100.0
2009-08-17 15:30:00,5.11,5.13,5.09,5.1,668300.0,5.11,5.13,5.09,5.1,668300.0
2009-08-18 09:30:00,5.19,5.22,5.13,5.16,249000.0,5.19,5.22,5.13,5.16,249000.0
2009-08-18 10:00:00,5.17,5.2,5.16,5.17,325700.0,5.17,5.2,5.16,5.17,325700.0
2009-08-18 10:30:00,5.17,5.19,5.16,5.19,91200.0,5.17,5.19,5.16,5.19,91200.0
2009-08-18 11:00:00,5.18,5.2,5.18,5.2,164800.0,5.18,5.2,5.18,5.2,164800.0
2009-08-18 11:30:00,5.2,5.2,5.19,5.2,60600.0,5.2,5.2,5.19,5.2,60600.0
2009-08-18 12:00:00,5.2,5.2,5.19,5.2,91700.0,5.2,5.2,5.19,5.2,91700.0
2009-08-18 12:30:00,5.2,5.2,5.19,5.19,44000.0,5.2,5.2,5.19,5.19,44000.0
2009-08-18 13:00:00,5.19,5.2,5.19,5.2,70200.0,5.19,5.2,5.19,5.2,70200.0
2009-08-18 13:30:00,5.2,5.2,5.17,5.18,107300.0,5.2,5.2,5.17,5.18,107300.0
2009-08-18 14:00:00,5.17,5.19,5.14,5.16,1031300.0,5.17,5.19,5.14,5.16,1031300.0
2009-08-18 14:30:00,5.17,5.17,5.14,5.14,1100700.0,5.17,5.17,5.14,5.14,1100700.0
2009-08-18 15:00:00,5.15,5.19,5.14,5.16,208300.0,5.15,5.19,5.14,5.16,208300.0
2009-08-18 15:30:00,5.17,5.18,5.15,5.17,523700.0,5.17,5.18,5.15,5.17,523700.0
2009-08-19 09:30:00,5.12,5.14,5.09,5.1,242800.0,5.12,5.14,5.09,5.1,242800.0
2009-08-19 10:00:00,5.1,5.14,5.1,5.11,206100.0,5.1,5.14,5.1,5.11,206100.0
2009-08-19 10:30:00,5.11,5.15,5.1,5.11,801400.0,5.11,5.15,5.1,5.11,801400.0
2009-08-19 11:00:00,5.12,5.15,5.11,5.14,260700.0,5.12,5.15,5.11,5.14,260700.0
2009-08-19 11:30:00,5.14,5.17,5.14,5.16,1076000.0,5.14,5.17,5.14,5.16,1076000.0
2009-08-19 12:00:00,5.16,5.18,5.14,5.15,409200.0,5.16,5.18,5.14,5.15,409200.0
2009-08-19 12:30:00,5.15,5.15,5.14,5.14,65400.0,5.15,5.15,5.14,5.14,65400.0
2009-08-19 13:00:00,5.14,5.17,5.11,5.11,423000.0,5.14,5.17,5.11,5.11,423000.0
2009-08-19 13:30:00,5.11,5.12,5.1,5.1,106200.0,5.11,5.12,5.1,5.1,106200.0
2009-08-19 14:00:00,5.11,5.11,5.07,5.07,193800.0,5.11,5.11,5.07,5.07,193800.0
2009-08-19 14:30:00,5.07,5.08,5.07,5.07,124300.0,5.07,5.08,5.07,5.07,124300.0
2009-08-19 15:00:00,5.07,5.08,5.05,5.05,204000.0,5.07,5.08,5.05,5.05,204000.0
2009-08-19 15:30:00,5.05,5.08,5.05,5.08,409800.0,5.05,5.08,5.05,5.08,409800.0
2009-08-20 09:30:00,5.08,5.17,5.08,5.17,458100.0,5.08,5.17,5.08,5.17,458100.0
2009-08-20 10:00:00,5.17,5.28,5.17,5.25,810900.0,5.17,5.28,5.17,5.25,810900.0
2009-08-20 10:30:00,5.26,5.32,5.25,5.27,495400.0,5.26,5.32,5.25,5.27,495400.0
2009-08-20 11:00:00,5.27,5.27,5.19,5.24,418800.0,5.27,5.27,5.19,5.24,418800.0
2009-08-20 11:30:00,5.24,5.25,5.18,5.2,323700.0,5.24,5.25,5.18,5.2,323700.0
2009-08-20 12:00:00,5.19,5.21,5.17,5.18,295300.0,5.19,5.21,5.17,5.18,295300.0
2009-08-20 12:30:00,5.17,5.19,5.14,5.18,445000.0,5.17,5.19,5.14,5.18,445000.0
2009-08-20 13:00:00,5.17,5.2,5.17,5.2,302100.0,5.17,5.2,5.17,5.2,302100.0
2009-08-20 13:30:00,5.19,5.2,5.17,5.2,314800.0,5.19,5.2,5.17,5.2,314800.0
2009-08-20 14:00:00,5.19,5.2,5.19,5.2,142500.0,5.19,5.2,5.19,5.2,142500.0
2009-08-20 14:30:00,5.19,5.2,5.18,5.18,431700.0,5.19,5.2,5.18,5.18,431700.0
2009-08-20 15:00:00,5.18,5.2,5.18,5.2,834400.0,5.18,5.2,5.18,5.2,834400.0
2009-08-20 15:30:00,5.2,5.25,5.19,5.24,1716100.0,5.2,5.25,5.19,5.24,1716100.0
2009-08-21 09:30:00,5.32,5.32,5.24,5.3,977800.0,5.32,5.32,5.24,5.3,977800.0
2009-08-21 10:00:00,5.3,5.36,5.29,5.33,949900.0,5.3,5.36,5.29,5.33,949900.0
2009-08-21 10:30:00,5.34,5.42,5.33,5.4,512700.0,5.34,5.42,5.33,5.4,512700.0
2009-08-21 11:00:00,5.4,5.4,5.38,5.4,197400.0,5.4,5.4,5.38,5.4,197400.0
2009-08-21 11:30:00,5.4,5.45,5.39,5.45,1070900.0,5.4,5.45,5.39,5.45,1070900.0
2009-08-21 12:00:00,5.45,5.48,5.44,5.46,246600.0,5.45,5.48,5.44,5.46,246600.0
2009-08-21 12:30:00,5.46,5.48,5.42,5.47,277900.0,5.46,5.48,5.42,5.47,277900.0
2009-08-21 13:00:00,5.48,5.48,5.46,5.47,240200.0,5.48,5.48,5.46,5.47,240200.0
2009-08-21 13:30:00,5.47,5.5,5.47,5.5,277000.0,5.47,5.5,5.47,5.5,277000.0
2009-08-21 14:00:00,5.5,5.51,5.41,5.43,1544500.0,5.5,5.51,5.41,5.43,1544500.0
2009-08-21 14:30:00,5.42,5.44,5.41,5.44,514300.0,5.42,5.44,5.41,5.44,514300.0
2009-08-21 15:00:00,5.44,5.5,5.41,5.5,465500.0,5.44,5.5,5.41,5.5,465500.0
2009-08-21 15:30:00,5.5,5.5,5.47,5.5,965500.0,5.5,5.5,5.47,5.5,965500.0
2009-08-24 09:30:00,5.55,5.66,5.55,5.64,687800.0,5.55,5.66,5.55,5.64,687800.0
2009-08-24 10:00:00,5.64,5.75,5.63,5.73,701400.0,5.64,5.75,5.63,5.73,701400.0
2009-08-24 10:30:00,5.73,5.74,5.67,5.72,543500.0,5.73,5.74,5.67,5.72,543500.0
2009-08-24 11:00:00,5.72,5.74,5.67,5.7,380900.0,5.72,5.74,5.67,5.7,380900.0
2009-08-24 11:30:00,5.69,5.72,5.67,5.68,205300.0,5.69,5.72,5.67,5.68,205300.0
2009-08-24 12:00:00,5.68,5.72,5.66,5.71,223200.0,5.68,5.72,5.66,5.71,223200.0
2009-08-24 12:30:00,5.7,5.71,5.64,5.65,136100.0,5.7,5.71,5.64,5.65,136100.0
2009-08-24 13:00:00,5.64,5.68,5.63,5.63,325100.0,5.64,5.68,5.63,5.63,325100.0
2009-08-24 13:30:00,5.63,5.65,5.63,5.63,150900.0,5.63,5.65,5.63,5.63,150900.0
2009-08-24 14:00:00,5.63,5.64,5.55,5.56,527200.0,5.63,5.64,5.55,5.56,527200.0
2009-08-24 14:30:00,5.56,5.58,5.51,5.55,456100.0,5.56,5.58,5.51,5.55,456100.0
2009-08-24 15:00:00,5.55,5.56,5.49,5.5,308100.0,5.55,5.56,5.49,5.5,308100.0
2009-08-24 15:30:00,5.51,5.52,5.48,5.49,535600.0,5.51,5.52,5.48,5.49,535600.0
2009-08-25 09:30:00,5.61,5.75,5.57,5.74,539300.0,5.61,5.75,5.57,5.74,539300.0
2009-08-25 10:00:00,5.75,5.78,5.74,5.75,441800.0,5.75,5.78,5.74,5.75,441800.0
2009-08-25 10:30:00,5.75,5.8,5.72,5.73,523700.0,5.75,5.8,5.72,5.73,523700.0
2009-08-25 11:00:00,5.73,5.81,5.72,5.8,213400.0,5.73,5.81,5.72,5.8,213400.0
2009-08-25 11:30:00,5.81,5.82,5.74,5.74,606500.0,5.81,5.82,5.74,5.74,606500.0
2009-08-25 12:00:00,5.75,5.76,5.7,5.76,1712800.0,5.75,5.76,5.7,5.76,1712800.0
2009-08-25 12:30:00,5.75,5.76,5.71,5.71,750100.0,5.75,5.76,5.71,5.71,750100.0
2009-08-25 13:00:00,5.72,5.73,5.66,5.7,1062600.0,5.72,5.73,5.66,5.7,1062600.0
2009-08-25 13:30:00,5.7,5.71,5.68,5.68,293300.0,5.7,5.71,5.68,5.68,293300.0
2009-08-25 14:00:00,5.69,5.69,5.61,5.66,1913200.0,5.69,5.69,5.61,5.66,1913200.0
2009-08-25 14:30:00,5.66,5.73,5.65,5.7,1489000.0,5.66,5.73,5.65,5.7,1489000.0
2009-08-25 15:00:00,5.69,5.73,5.69,5.71,611100.0,5.69,5.73,5.69,5.71,611100.0
2009-08-25 15:30:00,5.71,5.72,5.68,5.69,661800.0,5.71,5.72,5.68,5.69,661800.0
2009-08-26 09:30:00,5.73,5.8,5.64,5.79,882200.0,5.73,5.8,5.64,5.79,882200.0
2009-08-26 10:00:00,5.79,5.92,5.78,5.92,743400.0,5.79,5.92,5.78,5.92,743400.0
2009-08-26 10:30:00,5.92,5.94,5.86,5.9,541500.0,5.92,5.94,5.86,5.9,541500.0
2009-08-26 11:00:00,5.91,5.93,5.88,5.89,364200.0,5.91,5.93,5.88,5.89,364200.0
2009-08-26 11:30:00,5.89,5.9,5.83,5.83,219800.0,5.89,5.9,5.83,5.83,219800.0
2009-08-26 12:00:00,5.84,5.92,5.81,5.82,733900.0,5.84,5.92,5.81,5.82,733900.0
2009-08-26 12:30:00,5.83,5.83,5.78,5.78,390400.0,5.83,5.83,5.78,5.78,390400.0
2009-08-26 13:00:00,5.78,5.8,5.74,5.78,427800.0,5.78,5.8,5.74,5.78,427800.0
2009-08-26 13:30:00,5.79,5.79,5.72,5.78,1976200.0,5.79,5.79,5.72,5.78,1976200.0
2009-08-26 14:00:00,5.78,5.79,5.77,5.77,165700.0,5.78,5.79,5.77,5.77,165700.0
2009-08-26 14:30:00,5.77,5.84,5.77,5.8,169900.0,5.77,5.84,5.77,5.8,169900.0
2009-08-26 15:00:00,5.8,5.81,5.76,5.77,288500.0,5.8,5.81,5.76,5.77,288500.0
2009-08-26 15:30:00,5.77,5.8,5.68,5.74,1982700.0,5.77,5.8,5.68,5.74,1982700.0
2009-08-27 09:30:00,5.7,5.87,5.52,5.55,766600.0,5.7,5.87,5.52,5.55,766600.0
2009-08-27 10:00:00,5.55,5.62,5.53,5.59,542300.0,5.55,5.62,5.53,5.59,542300.0
2009-08-27 10:30:00,5.58,5.65,5.54,5.55,647900.0,5.58,5.65,5.54,5.55,647900.0
2009-08-27 11:00:00,5.54,5.65,5.53,5.64,666000.0,5.54,5.65,5.53,5.64,666000.0
2009-08-27 11:30:00,5.64,5.65,5.55,5.65,569700.0,5.64,5.65,5.55,5.65,569700.0
2009-08-27 12:00:00,5.65,5.67,5.64,5.65,349600.0,5.65,5.67,5.64,5.65,349600.0
2009-08-27 12:30:00,5.64,5.65,5.58,5.6,211300.0,5.64,5.65,5.58,5.6,211300.0
2009-08-27 13:00:00,5.6,5.61,5.59,5.6,280400.0,5.6,5.61,5.59,5.6,280400.0
2009-08-27 13:30:00,5.59,5.61,5.59,5.61,232200.0,5.59,5.61,5.59,5.61,232200.0
2009-08-27 14:00:00,5.61,5.64,5.6,5.64,93100.0,5.61,5.64,5.6,5.64,93100.0
2009-08-27 14:30:00,5.63,5.69,5.63,5.68,197200.0,5.63,5.69,5.63,5.68,197200.0
2009-08-27 15:00:00,5.68,5.69,5.61,5.61,475500.0,5.68,5.69,5.61,5.61,475500.0
2009-08-27 15:30:00,5.62,5.62,5.59,5.61,587000.0,5.62,5.62,5.59,5.61,587000.0
2009-08-28 09:30:00,5.64,5.78,5.62,5.66,963200.0,5.64,5.78,5.62,5.66,963200.0
2009-08-28 10:00:00,5.66,5.7,5.65,5.68,447400.0,5.66,5.7,5.65,5.68,447400.0
2009-08-28 10:30:00,5.68,5.74,5.68,5.72,293700.0,5.68,5.74,5.68,5.72,293700.0
2009-08-28 11:00:00,5.72,5.74,5.68,5.74,603900.0,5.72,5.74,5.68,5.74,603900.0
2009-08-28 11:30:00,5.74,5.77,5.73,5.76,321200.0,5.74,5.77,5.73,5.76,321200.0
2009-08-28 12:00:00,5.75,5.76,5.73,5.74,167800.0,5.75,5.76,5.73,5.74,167800.0
2009-08-28 12:30:00,5.74,5.76,5.73,5.76,184700.0,5.74,5.76,5.73,5.76,184700.0
2009-08-28 13:00:00,5.76,5.82,5.76,5.82,395100.0,5.76,5.82,5.76,5.82,395100.0
2009-08-28 13:30:00,5.82,5.83,5.8,5.8,133800.0,5.82,5.83,5.8,5.8,133800.0
2009-08-28 14:00:00,5.8,5.81,5.76,5.77,431200.0,5.8,5.81,5.76,5.77,431200.0
2009-08-28 14:30:00,5.77,5.79,5.75,5.77,467600.0,5.77,5.79,5.75,5.77,467600.0
2009-08-28 15:00:00,5.78,5.82,5.76,5.81,382600.0,5.78,5.82,5.76,5.81,382600.0
2009-08-28 15:30:00,5.81,5.82,5.72,5.76,1686600.0,5.81,5.82,5.72,5.76,1686600.0
2009-08-31 09:30:00,5.89,5.91,5.76,5.8,1371000.0,5.89,5.91,5.76,5.8,1371000.0
2009-08-31 10:00:00,5.8,5.81,5.76,5.8,619800.0,5.8,5.81,5.76,5.8,619800.0
2009-08-31 10:30:00,5.79,5.87,5.78,5.8,575100.0,5.79,5.87,5.78,5.8,575100.0
2009-08-31 11:00:00,5.81,5.82,5.77,5.79,611600.0,5.81,5.82,5.77,5.79,611600.0
2009-08-31 11:30:00,5.8,5.81,5.78,5.79,539700.0,5.8,5.81,5.78,5.79,539700.0
2009-08-31 12:00:00,5.79,5.82,5.77,5.78,218500.0,5.79,5.82,5.77,5.78,218500.0
2009-08-31 12:30:00,5.78,5.82,5.77,5.79,684900.0,5.78,5.82,5.77,5.79,684900.0
2009-08-31 13:00:00,5.79,5.81,5.76,5.79,529500.0,5.79,5.81,5.76,5.79,529500.0
2009-08-31 13:30:00,5.8,5.82,5.78,5.79,385400.0,5.8,5.82,5.78,5.79,385400.0
2009-08-31 14:00:00,5.78,5.82,5.78,5.8,440600.0,5.78,5.82,5.78,5.8,440600.0
2009-08-31 14:30:00,5.79,5.8,5.76,5.79,501800.0,5.79,5.8,5.76,5.79,501800.0
2009-08-31 15:00:00,5.79,5.79,5.77,5.78,331900.0,5.79,5.79,5.77,5.78,331900.0
2009-08-31 15:30:00,5.77,5.82,5.77,5.81,2266000.0,5.77,5.82,5.77,5.81,2266000.0
2009-09-01 09:30:00,5.71,5.98,5.71,5.95,987900.0,5.71,5.98,5.71,5.95,987900.0
2009-09-01 10:00:00,5.96,6.0,5.89,5.97,2530100.0,5.96,6.0,5.89,5.97,2530100.0
2009-09-01 10:30:00,5.98,5.98,5.79,5.8,693600.0,5.98,5.98,5.79,5.8,693600.0
2009-09-01 11:00:00,5.81,5.89,5.76,5.76,827900.0,5.81,5.89,5.76,5.76,827900.0
2009-09-01 11:30:00,5.76,5.77,5.65,5.68,701700.0,5.76,5.77,5.65,5.68,701700.0
2009-09-01 12:00:00,5.68,5.71,5.59,5.6,732600.0,5.68,5.71,5.59,5.6,732600.0
2009-09-01 12:30:00,5.6,5.62,5.59,5.6,352600.0,5.6,5.62,5.59,5.6,352600.0
2009-09-01 13:00:00,5.61,5.61,5.55,5.58,456400.0,5.61,5.61,5.55,5.58,456400.0
2009-09-01 13:30:00,5.57,5.61,5.56,5.61,293400.0,5.57,5.61,5.56,5.61,293400.0
2009-09-01 14:00:00,5.61,5.61,5.5,5.51,849300.0,5.61,5.61,5.5,5.51,849300.0
2009-09-01 14:30:00,5.52,5.54,5.5,5.51,406400.0,5.52,5.54,5.5,5.51,406400.0
2009-09-01 15:00:00,5.51,5.53,5.5,5.5,720600.0,5.51,5.53,5.5,5.5,720600.0
2009-09-01 15:30:00,5.5,5.51,5.41,5.5,2233100.0,5.5,5.51,5.41,5.5,2233100.0
2009-09-02 09:30:00,5.51,5.72,5.49,5.66,1535400.0,5.51,5.72,5.49,5.66,1535400.0
2009-09-02 10:00:00,5.66,5.68,5.61,5.68,2244200.0,5.66,5.68,5.61,5.68,2244200.0
2009-09-02 10:30:00,5.67,5.82,5.65,5.79,825000.0,5.67,5.82,5.65,5.79,825000.0
2009-09-02 11:00:00,5.79,5.8,5.68,5.73,385300.0,5.79,5.8,5.68,5.73,385300.0
2009-09-02 11:30:00,5.73,5.77,5.72,5.72,879000.0,5.73,5.77,5.72,5.72,879000.0
2009-09-02 12:00:00,5.72,5.76,5.68,5.74,404700.0,5.72,5.76,5.68,5.74,404700.0
2009-09-02 12:30:00,5.74,5.78,5.72,5.72,276100.0,5.74,5.78,5.72,5.72,276100.0
2009-09-02 13:00:00,5.72,5.73,5.7,5.7,102600.0,5.72,5.73,5.7,5.7,102600.0
2009-09-02 13:30:00,5.7,5.71,5.69,5.69,131400.0,5.7,5.71,5.69,5.69,131400.0
2009-09-02 14:00:00,5.69,5.73,5.69,5.72,166900.0,5.69,5.73,5.69,5.72,166900.0
2009-09-02 14:30:00,5.73,5.75,5.71,5.71,287400.0,5.73,5.75,5.71,5.71,287400.0
2009-09-02 15:00:00,5.71,5.77,5.7,5.76,439800.0,5.71,5.77,5.7,5.76,439800.0
2009-09-02 15:30:00,5.77,5.82,5.75,5.75,1415300.0,5.77,5.82,5.75,5.75,1415300.0
2009-09-03 09:30:00,5.8,5.89,5.73,5.87,547100.0,5.8,5.89,5.73,5.87,547100.0
2009-09-03 10:00:00,5.88,5.9,5.77,5.83,549500.0,5.88,5.9,5.77,5.83,549500.0
2009-09-03 10:30:00,5.83,5.88,5.82,5.86,259900.0,5.83,5.88,5.82,5.86,259900.0
2009-09-03 11:00:00,5.87,5.95,5.86,5.92,533300.0,5.87,5.95,5.86,5.92,533300.0
2009-09-03 11:30:00,5.92,5.97,5.92,5.96,315400.0,5.92,5.97,5.92,5.96,315400.0
2009-09-03 12:00:00,5.95,5.96,5.93,5.95,112100.0,5.95,5.96,5.93,5.95,112100.0
2009-09-03 12:30:00,5.94,5.95,5.86,5.88,841300.0,5.94,5.95,5.86,5.88,841300.0
2009-09-03 13:00:00,5.88,5.9,5.85,5.87,763100.0,5.88,5.9,5.85,5.87,763100.0
2009-09-03 13:30:00,5.88,5.88,5.84,5.84,373800.0,5.88,5.88,5.84,5.84,373800.0
2009-09-03 14:00:00,5.84,5.86,5.81,5.81,754600.0,5.84,5.86,5.81,5.81,754600.0
2009-09-03 14:30:00,5.81,5.82,5.78,5.81,279500.0,5.81,5.82,5.78,5.81,279500.0
2009-09-03 15:00:00,5.81,5.84,5.8,5.83,186500.0,5.81,5.84,5.8,5.83,186500.0
2009-09-03 15:30:00,5.84,5.86,5.83,5.84,1441700.0,5.84,5.86,5.83,5.84,1441700.0
2009-09-04 09:30:00,5.86,5.98,5.79,5.91,813300.0,5.86,5.98,5.79,5.91,813300.0
2009-09-04 10:00:00,5.92,5.94,5.85,5.86,291900.0,5.92,5.94,5.85,5.86,291900.0
2009-09-04 10:30:00,5.86,5.89,5.84,5.87,258200.0,5.86,5.89,5.84,5.87,258200.0
2009-09-04 11:00:00,5.86,5.87,5.81,5.84,212300.0,5.86,5.87,5.81,5.84,212300.0
2009-09-04 11:30:00,5.83,5.86,5.83,5.86,96000.0,5.83,5.86,5.83,5.86,96000.0
2009-09-04 12:00:00,5.86,5.91,5.85,5.9,417800.0,5.86,5.91,5.85,5.9,417800.0
2009-09-04 12:30:00,5.9,5.94,5.89,5.92,613500.0,5.9,5.94,5.89,5.92,613500.0
2009-09-04 13:00:00,5.92,5.94,5.9,5.9,545400.0,5.92,5.94,5.9,5.9,545400.0
2009-09-04 13:30:00,5.9,5.95,5.9,5.94,219000.0,5.9,5.95,5.9,5.94,219000.0
2009-09-04 14:00:00,5.94,5.95,5.91,5.91,107500.0,5.94,5.95,5.91,5.91,107500.0
2009-09-04 14:30:00,5.91,5.92,5.9,5.91,113700.0,5.91,5.92,5.9,5.91,113700.0
2009-09-04 15:00:00,5.91,5.92,5.87,5.9,221300.0,5.91,5.92,5.87,5.9,221300.0
2009-09-04 15:30:00,5.9,5.96,5.89,5.95,1581400.0,5.9,5.96,5.89,5.95,1581400.0
2009-09-08 09:30:00,5.91,5.99,5.86,5.88,1162400.0,5.91,5.99,5.86,5.88,1162400.0
2009-09-08 10:00:00,5.87,5.88,5.79,5.81,576700.0,5.87,5.88,5.79,5.81,576700.0
2009-09-08 10:30:00,5.81,5.86,5.76,5.8,461000.0,5.81,5.86,5.76,5.8,461000.0
2009-09-08 11:00:00,5.8,5.85,5.77,5.84,584600.0,5.8,5.85,5.77,5.84,584600.0
2009-09-08 11:30:00,5.85,5.85,5.79,5.8,192700.0,5.85,5.85,5.79,5.8,192700.0
2009-09-08 12:00:00,5.81,5.81,5.77,5.78,203900.0,5.81,5.81,5.77,5.78,203900.0
2009-09-08 12:30:00,5.77,5.79,5.77,5.78,96500.0,5.77,5.79,5.77,5.78,96500.0
2009-09-08 13:00:00,5.78,5.79,5.73,5.74,336000.0,5.78,5.79,5.73,5.74,336000.0
2009-09-08 13:30:00,5.73,5.78,5.73,5.76,232000.0,5.73,5.78,5.73,5.76,232000.0
2009-09-08 14:00:00,5.76,5.79,5.74,5.79,396800.0,5.76,5.79,5.74,5.79,396800.0
2009-09-08 14:30:00,5.79,5.85,5.78,5.85,183000.0,5.79,5.85,5.78,5.85,183000.0
2009-09-08 15:00:00,5.85,5.88,5.83,5.86,347100.0,5.85,5.88,5.83,5.86,347100.0
2009-09-08 15:30:00,5.87,5.88,5.82,5.85,603200.0,5.87,5.88,5.82,5.85,603200.0
2009-09-09 09:30:00,6.05,6.12,5.93,6.04,1854400.0,6.05,6.12,5.93,6.04,1854400.0
2009-09-09 10:00:00,6.04,6.1,5.99,6.03,1199600.0,6.04,6.1,5.99,6.03,1199600.0
2009-09-09 10:30:00,6.02,6.08,6.02,6.05,517200.0,6.02,6.08,6.02,6.05,517200.0
2009-09-09 11:00:00,6.04,6.05,5.99,6.02,711400.0,6.04,6.05,5.99,6.02,711400.0
2009-09-09 11:30:00,6.03,6.07,6.0,6.05,1017600.0,6.03,6.07,6.0,6.05,1017600.0
2009-09-09 12:00:00,6.05,6.06,6.03,6.06,263900.0,6.05,6.06,6.03,6.06,263900.0
2009-09-09 12:30:00,6.05,6.1,6.04,6.09,448600.0,6.05,6.1,6.04,6.09,448600.0
2009-09-09 13:00:00,6.09,6.1,6.06,6.06,720700.0,6.09,6.1,6.06,6.06,720700.0
2009-09-09 13:30:00,6.07,6.12,6.06,6.12,460100.0,6.07,6.12,6.06,6.12,460100.0
2009-09-09 14:00:00,6.12,6.15,6.04,6.05,561500.0,6.12,6.15,6.04,6.05,561500.0
2009-09-09 14:30:00,6.04,6.11,6.04,6.06,503600.0,6.04,6.11,6.04,6.06,503600.0
2009-09-09 15:00:00,6.07,6.07,6.01,6.05,827500.0,6.07,6.07,6.01,6.05,827500.0
2009-09-09 15:30:00,6.05,6.09,6.01,6.06,1306100.0,6.05,6.09,6.01,6.06,1306100.0
2009-09-10 09:30:00,6.05,6.22,5.97,6.1,2013100.0,6.05,6.22,5.97,6.1,2013100.0
2009-09-10 10:00:00,6.11,6.17,6.08,6.09,1257100.0,6.11,6.17,6.08,6.09,1257100.0
2009-09-10 10:30:00,6.09,6.17,6.09,6.17,551700.0,6.09,6.17,6.09,6.17,551700.0
2009-09-10 11:00:00,6.16,6.19,6.15,6.17,660800.0,6.16,6.19,6.15,6.17,660800.0
2009-09-10 11:30:00,6.17,6.18,6.1,6.15,910800.0,6.17,6.18,6.1,6.15,910800.0
2009-09-10 12:00:00,6.15,6.19,6.14,6.17,510600.0,6.15,6.19,6.14,6.17,510600.0
2009-09-10 12:30:00,6.18,6.2,6.17,6.18,268100.0,6.18,6.2,6.17,6.18,268100.0
2009-09-10 13:00:00,6.19,6.19,6.15,6.16,366000.0,6.19,6.19,6.15,6.16,366000.0
2009-09-10 13:30:00,6.16,6.2,6.15,6.2,558400.0,6.16,6.2,6.15,6.2,558400.0
2009-09-10 14:00:00,6.2,6.2,6.16,6.16,369700.0,6.2,6.2,6.16,6.16,369700.0
2009-09-10 14:30:00,6.17,6.2,6.16,6.18,464400.0,6.17,6.2,6.16,6.18,464400.0
2009-09-10 15:00:00,6.19,6.19,6.14,6.19,538600.0,6.19,6.19,6.14,6.19,538600.0
2009-09-10 15:30:00,6.19,6.19,6.17,6.18,934100.0,6.19,6.19,6.17,6.18,934100.0
2009-09-11 09:30:00,6.13,6.21,6.09,6.21,717800.0,6.13,6.21,6.09,6.21,717800.0
2009-09-11 10:00:00,6.21,6.22,6.14,6.18,703600.0,6.21,6.22,6.14,6.18,703600.0
2009-09-11 10:30:00,6.18,6.18,6.11,6.15,664600.0,6.18,6.18,6.11,6.15,664600.0
2009-09-11 11:00:00,6.15,6.2,6.15,6.18,240000.0,6.15,6.2,6.15,6.18,240000.0
2009-09-11 11:30:00,6.19,6.19,6.15,6.15,521000.0,6.19,6.19,6.15,6.15,521000.0
2009-09-11 12:00:00,6.16,6.18,6.14,6.15,271200.0,6.16,6.18,6.14,6.15,271200.0
2009-09-11 12:30:00,6.16,6.16,6.11,6.12,407200.0,6.16,6.16,6.11,6.12,407200.0
2009-09-11 13:00:00,6.13,6.15,6.11,6.15,139000.0,6.13,6.15,6.11,6.15,139000.0
2009-09-11 13:30:00,6.14,6.15,6.11,6.11,199000.0,6.14,6.15,6.11,6.11,199000.0
2009-09-11 14:00:00,6.11,6.12,6.08,6.09,383300.0,6.11,6.12,6.08,6.09,383300.0
2009-09-11 14:30:00,6.09,6.12,6.08,6.12,251300.0,6.09,6.12,6.08,6.12,251300.0
2009-09-11 15:00:00,6.11,6.14,6.11,6.13,243400.0,6.11,6.14,6.11,6.13,243400.0
2009-09-11 15:30:00,6.13,6.15,6.13,6.14,550700.0,6.13,6.15,6.13,6.14,550700.0
2009-09-14 09:30:00,6.06,6.14,6.03,6.08,573000.0,6.06,6.14,6.03,6.08,573000.0
2009-09-14 10:00:00,6.09,6.19,6.05,6.17,690700.0,6.09,6.19,6.05,6.17,690700.0
2009-09-14 10:30:00,6.16,6.19,6.16,6.19,204200.0,6.16,6.19,6.16,6.19,204200.0
2009-09-14 11:00:00,6.19,6.22,6.17,6.2,382500.0,6.19,6.22,6.17,6.2,382500.0
2009-09-14 11:30:00,6.2,6.21,6.13,6.14,431200.0,6.2,6.21,6.13,6.14,431200.0
2009-09-14 12:00:00,6.14,6.18,6.12,6.18,256400.0,6.14,6.18,6.12,6.18,256400.0
2009-09-14 12:30:00,6.17,6.18,6.15,6.17,169500.0,6.17,6.18,6.15,6.17,169500.0
2009-09-14 13:00:00,6.18,6.2,6.16,6.18,484300.0,6.18,6.2,6.16,6.18,484300.0
2009-09-14 13:30:00,6.18,6.21,6.17,6.2,335500.0,6.18,6.21,6.17,6.2,335500.0
2009-09-14 14:00:00,6.19,6.23,6.19,6.23,317600.0,6.19,6.23,6.19,6.23,317600.0
2009-09-14 14:30:00,6.23,6.23,6.19,6.2,666800.0,6.23,6.23,6.19,6.2,666800.0
2009-09-14 15:00:00,6.21,6.23,6.2,6.21,629300.0,6.21,6.23,6.2,6.21,629300.0
2009-09-14 15:30:00,6.21,6.22,6.17,6.19,1368700.0,6.21,6.22,6.17,6.19,1368700.0
2009-09-15 09:30:00,6.19,6.32,6.18,6.23,877100.0,6.19,6.32,6.18,6.23,877100.0
2009-09-15 10:00:00,6.23,6.25,6.18,6.25,958200.0,6.23,6.25,6.18,6.25,958200.0
2009-09-15 10:30:00,6.25,6.3,6.24,6.3,451700.0,6.25,6.3,6.24,6.3,451700.0
2009-09-15 11:00:00,6.3,6.34,6.29,6.34,337700.0,6.3,6.34,6.29,6.34,337700.0
2009-09-15 11:30:00,6.34,6.48,6.33,6.45,854600.0,6.34,6.48,6.33,6.45,854600.0
2009-09-15 12:00:00,6.45,6.54,6.42,6.53,1186700.0,6.45,6.54,6.42,6.53,1186700.0
2009-09-15 12:30:00,6.53,6.57,6.49,6.57,879100.0,6.53,6.57,6.49,6.57,879100.0
2009-09-15 13:00:00,6.57,6.58,6.51,6.55,1194500.0,6.57,6.58,6.51,6.55,1194500.0
2009-09-15 13:30:00,6.56,6.58,6.54,6.55,358900.0,6.56,6.58,6.54,6.55,358900.0
2009-09-15 14:00:00,6.54,6.66,6.54,6.65,1130400.0,6.54,6.66,6.54,6.65,1130400.0
2009-09-15 14:30:00,6.65,6.67,6.54,6.57,791900.0,6.65,6.67,6.54,6.57,791900.0
2009-09-15 15:00:00,6.57,6.66,6.55,6.56,1341800.0,6.57,6.66,6.55,6.56,1341800.0
2009-09-15 15:30:00,6.55,6.57,6.53,6.54,1159900.0,6.55,6.57,6.53,6.54,1159900.0
2009-09-16 09:30:00,6.83,6.87,6.53,6.68,861600.0,6.83,6.87,6.53,6.68,861600.0
2009-09-16 10:00:00,6.68,6.69,6.57,6.58,412800.0,6.68,6.69,6.57,6.58,412800.0
2009-09-16 10:30:00,6.58,6.64,6.58,6.61,152000.0,6.58,6.64,6.58,6.61,152000.0
2009-09-16 11:00:00,6.61,6.69,6.59,6.69,713800.0,6.61,6.69,6.59,6.69,713800.0
2009-09-16 11:30:00,6.69,6.79,6.68,6.74,831700.0,6.69,6.79,6.68,6.74,831700.0
2009-09-16 12:00:00,6.74,6.79,6.72,6.73,367900.0,6.74,6.79,6.72,6.73,367900.0
2009-09-16 12:30:00,6.73,6.75,6.73,6.75,180300.0,6.73,6.75,6.73,6.75,180300.0
2009-09-16 13:00:00,6.75,6.76,6.73,6.75,338300.0,6.75,6.76,6.73,6.75,338300.0
2009-09-16 13:30:00,6.76,6.76,6.65,6.65,541800.0,6.76,6.76,6.65,6.65,541800.0
2009-09-16 14:00:00,6.66,6.66,6.61,6.63,463200.0,6.66,6.66,6.61,6.63,463200.0
2009-09-16 14:30:00,6.64,6.64,6.51,6.51,709500.0,6.64,6.64,6.51,6.51,709500.0
2009-09-16 15:00:00,6.51,6.53,6.47,6.51,850400.0,6.51,6.53,6.47,6.51,850400.0
2009-09-16 15:30:00,6.51,6.51,6.49,6.51,942100.0,6.51,6.51,6.49,6.51,942100.0
2009-09-17 09:30:00,6.65,6.85,6.65,6.71,734200.0,6.65,6.85,6.65,6.71,734200.0
2009-09-17 10:00:00,6.72,6.75,6.53,6.58,1700700.0,6.72,6.75,6.53,6.58,1700700.0
2009-09-17 10:30:00,6.58,6.67,6.55,6.59,889900.0,6.58,6.67,6.55,6.59,889900.0
2009-09-17 11:00:00,6.6,6.62,6.55,6.6,583500.0,6.6,6.62,6.55,6.6,583500.0
2009-09-17 11:30:00,6.61,6.62,6.55,6.55,319600.0,6.61,6.62,6.55,6.55,319600.0
2009-09-17 12:00:00,6.56,6.56,6.42,6.42,597400.0,6.56,6.56,6.42,6.42,597400.0
2009-09-17 12:30:00,6.43,6.43,6.32,6.35,941900.0,6.43,6.43,6.32,6.35,941900.0
2009-09-17 13:00:00,6.35,6.41,6.35,6.38,315600.0,6.35,6.41,6.35,6.38,315600.0
2009-09-17 13:30:00,6.38,6.45,6.37,6.44,353300.0,6.38,6.45,6.37,6.44,353300.0
2009-09-17 14:00:00,6.45,6.48,6.4,6.43,720000.0,6.45,6.48,6.4,6.43,720000.0
2009-09-17 14:30:00,6.43,6.51,6.42,6.45,783500.0,6.43,6.51,6.42,6.45,783500.0
2009-09-17 15:00:00,6.45,6.52,6.43,6.5,569600.0,6.45,6.52,6.43,6.5,569600.0
2009-09-17 15:30:00,6.5,6.5,6.43,6.47,919500.0,6.5,6.5,6.43,6.47,919500.0
2009-09-18 09:30:00,6.55,6.55,6.27,6.28,1362200.0,6.55,6.55,6.27,6.28,1362200.0
2009-09-18 10:00:00,6.28,6.29,6.1,6.13,1705200.0,6.28,6.29,6.1,6.13,1705200.0
2009-09-18 10:30:00,6.14,6.32,6.13,6.29,535700.0,6.14,6.32,6.13,6.29,535700.0
2009-09-18 11:00:00,6.28,6.32,6.26,6.29,440400.0,6.28,6.32,6.26,6.29,440400.0
2009-09-18 11:30:00,6.28,6.31,6.22,6.26,1107500.0,6.28,6.31,6.22,6.26,1107500.0
2009-09-18 12:00:00,6.26,6.29,6.22,6.29,1691000.0,6.26,6.29,6.22,6.29,1691000.0
2009-09-18 12:30:00,6.29,6.37,6.28,6.37,634400.0,6.29,6.37,6.28,6.37,634400.0
2009-09-18 13:00:00,6.37,6.44,6.36,6.42,441200.0,6.37,6.44,6.36,6.42,441200.0
2009-09-18 13:30:00,6.43,6.44,6.39,6.4,1036500.0,6.43,6.44,6.39,6.4,1036500.0
2009-09-18 14:00:00,6.41,6.46,6.41,6.44,1272000.0,6.41,6.46,6.41,6.44,1272000.0
2009-09-18 14:30:00,6.44,6.46,6.38,6.39,404300.0,6.44,6.46,6.38,6.39,404300.0
2009-09-18 15:00:00,6.39,6.43,6.38,6.43,179100.0,6.39,6.43,6.38,6.43,179100.0
2009-09-18 15:30:00,6.43,6.46,6.42,6.46,712500.0,6.43,6.46,6.42,6.46,712500.0
2009-09-21 09:30:00,6.39,6.56,6.3,6.45,655300.0,6.39,6.56,6.3,6.45,655300.0
2009-09-21 10:00:00,6.44,6.59,6.42,6.55,1349200.0,6.44,6.59,6.42,6.55,1349200.0
2009-09-21 10:30:00,6.54,6.56,6.48,6.52,433000.0,6.54,6.56,6.48,6.52,433000.0
2009-09-21 11:00:00,6.52,6.55,6.48,6.49,396700.0,6.52,6.55,6.48,6.49,396700.0
2009-09-21 11:30:00,6.49,6.51,6.46,6.51,294900.0,6.49,6.51,6.46,6.51,294900.0
2009-09-21 12:00:00,6.51,6.57,6.5,6.56,155100.0,6.51,6.57,6.5,6.56,155100.0
2009-09-21 12:30:00,6.56,6.58,6.51,6.53,351000.0,6.56,6.58,6.51,6.53,351000.0
2009-09-21 13:00:00,6.53,6.55,6.49,6.55,149300.0,6.53,6.55,6.49,6.55,149300.0
2009-09-21 13:30:00,6.55,6.59,6.52,6.57,892100.0,6.55,6.59,6.52,6.57,892100.0
2009-09-21 14:00:00,6.57,6.59,6.54,6.57,171900.0,6.57,6.59,6.54,6.57,171900.0
2009-09-21 14:30:00,6.57,6.6,6.56,6.6,124000.0,6.57,6.6,6.56,6.6,124000.0
2009-09-21 15:00:00,6.6,6.6,6.59,6.6,419800.0,6.6,6.6,6.59,6.6,419800.0
2009-09-21 15:30:00,6.59,6.62,6.54,6.59,854100.0,6.59,6.62,6.54,6.59,854100.0
2009-09-22 09:30:00,6.63,6.66,6.4,6.51,768400.0,6.63,6.66,6.4,6.51,768400.0
2009-09-22 10:00:00,6.5,6.56,6.48,6.48,1133900.0,6.5,6.56,6.48,6.48,1133900.0
2009-09-22 10:30:00,6.49,6.49,6.44,6.46,439500.0,6.49,6.49,6.44,6.46,439500.0
2009-09-22 11:00:00,6.46,6.49,6.45,6.48,812500.0,6.46,6.49,6.45,6.48,812500.0
2009-09-22 11:30:00,6.48,6.5,6.45,6.5,237400.0,6.48,6.5,6.45,6.5,237400.0
2009-09-22 12:00:00,6.5,6.51,6.47,6.48,362800.0,6.5,6.51,6.47,6.48,362800.0
2009-09-22 12:30:00,6.47,6.5,6.47,6.5,267200.0,6.47,6.5,6.47,6.5,267200.0
2009-09-22 13:00:00,6.5,6.5,6.47,6.48,301900.0,6.5,6.5,6.47,6.48,301900.0
2009-09-22 13:30:00,6.47,6.5,6.47,6.49,72400.0,6.47,6.5,6.47,6.49,72400.0
2009-09-22 14:00:00,6.5,6.5,6.47,6.47,205800.0,6.5,6.5,6.47,6.47,205800.0
2009-09-22 14:30:00,6.48,6.48,6.42,6.46,356100.0,6.48,6.48,6.42,6.46,356100.0
2009-09-22 15:00:00,6.46,6.47,6.43,6.44,359800.0,6.46,6.47,6.43,6.44,359800.0
2009-09-22 15:30:00,6.45,6.5,6.41,6.44,4661400.0,6.45,6.5,6.41,6.44,4661400.0
2009-09-23 09:30:00,6.46,6.5,6.26,6.27,426000.0,6.46,6.5,6.26,6.27,426000.0
2009-09-23 10:00:00,6.27,6.31,6.16,6.27,1049600.0,6.27,6.31,6.16,6.27,1049600.0
2009-09-23 10:30:00,6.27,6.49,6.24,6.45,1521500.0,6.27,6.49,6.24,6.45,1521500.0
2009-09-23 11:00:00,6.46,6.49,6.42,6.46,448200.0,6.46,6.49,6.42,6.46,448200.0
2009-09-23 11:30:00,6.47,6.49,6.42,6.44,382000.0,6.47,6.49,6.42,6.44,382000.0
2009-09-23 12:00:00,6.45,6.45,6.39,6.41,150900.0,6.45,6.45,6.39,6.41,150900.0
2009-09-23 12:30:00,6.4,6.41,6.36,6.4,122000.0,6.4,6.41,6.36,6.4,122000.0
2009-09-23 13:00:00,6.4,6.41,6.37,6.38,100400.0,6.4,6.41,6.37,6.38,100400.0
2009-09-23 13:30:00,6.37,6.39,6.35,6.38,165500.0,6.37,6.39,6.35,6.38,165500.0
2009-09-23 14:00:00,6.38,6.39,6.33,6.34,478600.0,6.38,6.39,6.33,6.34,478600.0
2009-09-23 14:30:00,6.34,6.41,6.3,6.3,1275900.0,6.34,6.41,6.3,6.3,1275900.0
2009-09-23 15:00:00,6.3,6.36,6.25,6.27,649000.0,6.3,6.36,6.25,6.27,649000.0
2009-09-23 15:30:00,6.27,6.27,6.18,6.18,1504300.0,6.27,6.27,6.18,6.18,1504300.0
2009-09-24 09:30:00,6.24,6.37,6.23,6.29,508100.0,6.24,6.37,6.23,6.29,508100.0
2009-09-24 10:00:00,6.29,6.29,6.15,6.15,498600.0,6.29,6.29,6.15,6.15,498600.0
2009-09-24 10:30:00,6.15,6.18,6.09,6.16,522700.0,6.15,6.18,6.09,6.16,522700.0
2009-09-24 11:00:00,6.16,6.21,6.15,6.17,335200.0,6.16,6.21,6.15,6.17,335200.0
2009-09-24 11:30:00,6.18,6.21,6.11,6.11,423800.0,6.18,6.21,6.11,6.11,423800.0
2009-09-24 12:00:00,6.11,6.15,6.1,6.11,408000.0,6.11,6.15,6.1,6.11,408000.0
2009-09-24 12:30:00,6.1,6.13,6.07,6.08,161300.0,6.1,6.13,6.07,6.08,161300.0
2009-09-24 13:00:00,6.09,6.12,6.08,6.08,159200.0,6.09,6.12,6.08,6.08,159200.0
2009-09-24 13:30:00,6.08,6.09,6.04,6.05,330800.0,6.08,6.09,6.04,6.05,330800.0
2009-09-24 14:00:00,6.05,6.05,6.01,6.02,436700.0,6.05,6.05,6.01,6.02,436700.0
2009-09-24 14:30:00,6.02,6.05,6.01,6.04,1743900.0,6.02,6.05,6.01,6.04,1743900.0
2009-09-24 15:00:00,6.04,6.1,6.03,6.08,1955100.0,6.04,6.1,6.03,6.08,1955100.0
2009-09-24 15:30:00,6.08,6.09,6.04,6.07,1601900.0,6.08,6.09,6.04,6.07,1601900.0
2009-09-25 09:30:00,6.18,6.3,6.09,6.18,1216000.0,6.18,6.3,6.09,6.18,1216000.0
2009-09-25 10:00:00,6.19,6.23,6.16,6.18,1228900.0,6.19,6.23,6.16,6.18,1228900.0
2009-09-25 10:30:00,6.17,6.2,6.13,6.14,413800.0,6.17,6.2,6.13,6.14,413800.0
2009-09-25 11:00:00,6.15,6.15,6.09,6.1,348600.0,6.15,6.15,6.09,6.1,348600.0
2009-09-25 11:30:00,6.11,6.12,6.08,6.09,262300.0,6.11,6.12,6.08,6.09,262300.0
2009-09-25 12:00:00,6.08,6.1,5.99,6.0,418000.0,6.08,6.1,5.99,6.0,418000.0
2009-09-25 12:30:00,6.0,6.03,5.98,5.98,412100.0,6.0,6.03,5.98,5.98,412100.0
2009-09-25 13:00:00,5.99,6.0,5.89,5.93,1977900.0,5.99,6.0,5.89,5.93,1977900.0
2009-09-25 13:30:00,5.92,6.01,5.91,6.0,536000.0,5.92,6.01,5.91,6.0,536000.0
2009-09-25 14:00:00,6.0,6.01,5.97,6.0,650300.0,6.0,6.01,5.97,6.0,650300.0
2009-09-25 14:30:00,6.0,6.05,5.99,6.05,495100.0,6.0,6.05,5.99,6.05,495100.0
2009-09-25 15:00:00,6.05,6.05,5.99,6.0,551000.0,6.05,6.05,5.99,6.0,551000.0
2009-09-25 15:30:00,6.0,6.03,5.99,6.01,706700.0,6.0,6.03,5.99,6.01,706700.0
2009-09-28 09:30:00,6.02,6.1,5.99,6.03,1149200.0,6.02,6.1,5.99,6.03,1149200.0
2009-09-28 10:00:00,6.03,6.06,5.98,5.99,786200.0,6.03,6.06,5.98,5.99,786200.0
2009-09-28 10:30:00,5.99,6.05,5.99,6.02,387200.0,5.99,6.05,5.99,6.02,387200.0
2009-09-28 11:00:00,6.02,6.03,5.99,6.0,253800.0,6.02,6.03,5.99,6.0,253800.0
2009-09-28 11:30:00,5.99,6.0,5.94,5.95,641200.0,5.99,6.0,5.94,5.95,641200.0
2009-09-28 12:00:00,5.95,6.0,5.94,6.0,209800.0,5.95,6.0,5.94,6.0,209800.0
2009-09-28 12:30:00,6.0,6.0,5.99,6.0,180600.0,6.0,6.0,5.99,6.0,180600.0
2009-09-28 13:00:00,6.0,6.01,5.95,5.97,940100.0,6.0,6.01,5.95,5.97,940100.0
2009-09-28 13:30:00,5.97,6.0,5.96,5.98,257200.0,5.97,6.0,5.96,5.98,257200.0
2009-09-28 14:00:00,5.98,6.0,5.96,5.98,353600.0,5.98,6.0,5.96,5.98,353600.0
2009-09-28 14:30:00,5.98,6.0,5.95,5.95,693800.0,5.98,6.0,5.95,5.95,693800.0
2009-09-28 15:00:00,5.95,5.99,5.92,5.98,597400.0,5.95,5.99,5.92,5.98,597400.0
2009-09-28 15:30:00,5.98,6.0,5.96,6.0,725600.0,5.98,6.0,5.96,6.0,725600.0
2009-09-29 09:30:00,5.97,6.05,5.91,6.0,1584800.0,5.97,6.05,5.91,6.0,1584800.0
2009-09-29 10:00:00,5.99,6.0,5.9,5.92,1462300.0,5.99,6.0,5.9,5.92,1462300.0
2009-09-29 10:30:00,5.92,5.93,5.87,5.88,687200.0,5.92,5.93,5.87,5.88,687200.0
2009-09-29 11:00:00,5.88,5.89,5.84,5.86,458700.0,5.88,5.89,5.84,5.86,458700.0
2009-09-29 11:30:00,5.87,5.88,5.84,5.85,296900.0,5.87,5.88,5.84,5.85,296900.0
2009-09-29 12:00:00,5.85,5.85,5.77,5.78,835500.0,5.85,5.85,5.77,5.78,835500.0
2009-09-29 12:30:00,5.78,5.82,5.78,5.79,501000.0,5.78,5.82,5.78,5.79,501000.0
2009-09-29 13:00:00,5.8,5.82,5.79,5.82,425100.0,5.8,5.82,5.79,5.82,425100.0
2009-09-29 13:30:00,5.81,5.86,5.81,5.86,416800.0,5.81,5.86,5.81,5.86,416800.0
2009-09-29 14:00:00,5.86,5.89,5.85,5.89,386500.0,5.86,5.89,5.85,5.89,386500.0
2009-09-29 14:30:00,5.89,5.89,5.86,5.88,325300.0,5.89,5.89,5.86,5.88,325300.0
2009-09-29 15:00:00,5.88,5.93,5.88,5.92,762100.0,5.88,5.93,5.88,5.92,762100.0
2009-09-29 15:30:00,5.91,5.93,5.88,5.92,1849800.0,5.91,5.93,5.88,5.92,1849800.0
2009-09-30 09:30:00,5.92,5.96,5.8,5.81,1928300.0,5.92,5.96,5.8,5.81,1928300.0
2009-09-30 10:00:00,5.81,5.83,5.73,5.75,2029700.0,5.81,5.83,5.73,5.75,2029700.0
2009-09-30 10:30:00,5.74,5.82,5.74,5.8,1068700.0,5.74,5.82,5.74,5.8,1068700.0
2009-09-30 11:00:00,5.8,5.87,5.8,5.87,234600.0,5.8,5.87,5.8,5.87,234600.0
2009-09-30 11:30:00,5.86,5.88,5.82,5.87,379700.0,5.86,5.88,5.82,5.87,379700.0
2009-09-30 12:00:00,5.87,5.93,5.87,5.91,262400.0,5.87,5.93,5.87,5.91,262400.0
2009-09-30 12:30:00,5.91,5.97,5.9,5.95,401500.0,5.91,5.97,5.9,5.95,401500.0
2009-09-30 13:00:00,5.95,5.99,5.95,5.97,807400.0,5.95,5.99,5.95,5.97,807400.0
2009-09-30 13:30:00,5.98,5.99,5.95,5.98,843800.0,5.98,5.99,5.95,5.98,843800.0
2009-09-30 14:00:00,5.98,6.0,5.97,5.99,316800.0,5.98,6.0,5.97,5.99,316800.0
2009-09-30 14:30:00,5.99,6.02,5.98,5.99,994200.0,5.99,6.02,5.98,5.99,994200.0
2009-09-30 15:00:00,5.99,6.0,5.95,5.95,1450900.0,5.99,6.0,5.95,5.95,1450900.0
2009-09-30 15:30:00,5.95,5.97,5.93,5.96,2113000.0,5.95,5.97,5.93,5.96,2113000.0
2009-10-01 09:30:00,5.96,5.97,5.72,5.76,1105200.0,5.96,5.97,5.72,5.76,1105200.0
2009-10-01 10:00:00,5.76,5.82,5.72,5.78,861000.0,5.76,5.82,5.72,5.78,861000.0
2009-10-01 10:30:00,5.77,5.8,5.74,5.75,267600.0,5.77,5.8,5.74,5.75,267600.0
2009-10-01 11:00:00,5.75,5.75,5.71,5.72,415600.0,5.75,5.75,5.71,5.72,415600.0
2009-10-01 11:30:00,5.72,5.72,5.57,5.58,851900.0,5.72,5.72,5.57,5.58,851900.0
2009-10-01 12:00:00,5.58,5.62,5.55,5.61,529600.0,5.58,5.62,5.55,5.61,529600.0
2009-10-01 12:30:00,5.61,5.62,5.58,5.58,234600.0,5.61,5.62,5.58,5.58,234600.0
2009-10-01 13:00:00,5.59,5.59,5.48,5.52,589800.0,5.59,5.59,5.48,5.52,589800.0
2009-10-01 13:30:00,5.53,5.56,5.51,5.53,547800.0,5.53,5.56,5.51,5.53,547800.0
2009-10-01 14:00:00,5.54,5.57,5.52,5.57,587500.0,5.54,5.57,5.52,5.57,587500.0
2009-10-01 14:30:00,5.57,5.61,5.52,5.53,585200.0,5.57,5.61,5.52,5.53,585200.0
2009-10-01 15:00:00,5.52,5.53,5.46,5.47,680000.0,5.52,5.53,5.46,5.47,680000.0
2009-10-01 15:30:00,5.47,5.52,5.46,5.47,1607300.0,5.47,5.52,5.46,5.47,1607300.0
2009-10-02 09:30:00,5.39,5.55,5.25,5.45,1507500.0,5.39,5.55,5.25,5.45,1507500.0
2009-10-02 10:00:00,5.45,5.54,5.41,5.52,519800.0,5.45,5.54,5.41,5.52,519800.0
2009-10-02 10:30:00,5.52,5.58,5.4,5.43,597200.0,5.52,5.58,5.4,5.43,597200.0
2009-10-02 11:00:00,5.42,5.51,5.42,5.45,384500.0,5.42,5.51,5.42,5.45,384500.0
2009-10-02 11:30:00,5.45,5.57,5.45,5.54,895500.0,5.45,5.57,5.45,5.54,895500.0
2009-10-02 12:00:00,5.54,5.67,5.54,5.58,1166200.0,5.54,5.67,5.54,5.58,1166200.0
2009-10-02 12:30:00,5.58,5.67,5.58,5.65,1284300.0,5.58,5.67,5.58,5.65,1284300.0
2009-10-02 13:00:00,5.65,5.68,5.64,5.65,554600.0,5.65,5.68,5.64,5.65,554600.0
2009-10-02 13:30:00,5.65,5.71,5.62,5.68,651100.0,5.65,5.71,5.62,5.68,651100.0
2009-10-02 14:00:00,5.68,5.74,5.65,5.72,852500.0,5.68,5.74,5.65,5.72,852500.0
2009-10-02 14:30:00,5.71,5.74,5.68,5.71,840800.0,5.71,5.74,5.68,5.71,840800.0
2009-10-02 15:00:00,5.71,5.72,5.63,5.65,1064600.0,5.71,5.72,5.63,5.65,1064600.0
2009-10-02 15:30:00,5.66,5.66,5.63,5.63,1067800.0,5.66,5.66,5.63,5.63,1067800.0
2009-10-05 09:30:00,5.71,5.77,5.66,5.67,590700.0,5.71,5.77,5.66,5.67,590700.0
2009-10-05 10:00:00,5.67,5.71,5.54,5.67,634800.0,5.67,5.71,5.54,5.67,634800.0
2009-10-05 10:30:00,5.68,5.69,5.61,5.65,308300.0,5.68,5.69,5.61,5.65,308300.0
2009-10-05 11:00:00,5.66,5.68,5.58,5.6,423300.0,5.66,5.68,5.58,5.6,423300.0
2009-10-05 11:30:00,5.6,5.67,5.57,5.63,406200.0,5.6,5.67,5.57,5.63,406200.0
2009-10-05 12:00:00,5.62,5.66,5.61,5.65,168400.0,5.62,5.66,5.61,5.65,168400.0
2009-10-05 12:30:00,5.65,5.7,5.64,5.67,172200.0,5.65,5.7,5.64,5.67,172200.0
2009-10-05 13:00:00,5.67,5.69,5.64,5.65,120600.0,5.67,5.69,5.64,5.65,120600.0
2009-10-05 13:30:00,5.66,5.66,5.6,5.6,162000.0,5.66,5.66,5.6,5.6,162000.0
2009-10-05 14:00:00,5.6,5.64,5.58,5.61,434600.0,5.6,5.64,5.58,5.61,434600.0
2009-10-05 14:30:00,5.61,5.69,5.61,5.65,425600.0,5.61,5.69,5.61,5.65,425600.0
2009-10-05 15:00:00,5.66,5.67,5.62,5.67,298300.0,5.66,5.67,5.62,5.67,298300.0
2009-10-05 15:30:00,5.67,5.68,5.62,5.66,797400.0,5.67,5.68,5.62,5.66,797400.0
2009-10-06 09:30:00,5.73,5.76,5.63,5.71,484100.0,5.73,5.76,5.63,5.71,484100.0
2009-10-06 10:00:00,5.71,5.74,5.67,5.68,228400.0,5.71,5.74,5.67,5.68,228400.0
2009-10-06 10:30:00,5.68,5.75,5.67,5.75,379900.0,5.68,5.75,5.67,5.75,379900.0
2009-10-06 11:00:00,5.75,5.8,5.74,5.79,419700.0,5.75,5.8,5.74,5.79,419700.0
2009-10-06 11:30:00,5.8,5.82,5.75,5.81,469500.0,5.8,5.82,5.75,5.81,469500.0
2009-10-06 12:00:00,5.82,5.83,5.77,5.78,344800.0,5.82,5.83,5.77,5.78,344800.0
2009-10-06 12:30:00,5.78,5.79,5.75,5.75,336100.0,5.78,5.79,5.75,5.75,336100.0
2009-10-06 13:00:00,5.74,5.78,5.73,5.76,201700.0,5.74,5.78,5.73,5.76,201700.0
2009-10-06 13:30:00,5.75,5.77,5.7,5.74,425700.0,5.75,5.77,5.7,5.74,425700.0
2009-10-06 14:00:00,5.73,5.74,5.63,5.66,380800.0,5.73,5.74,5.63,5.66,380800.0
2009-10-06 14:30:00,5.65,5.7,5.65,5.69,329700.0,5.65,5.7,5.65,5.69,329700.0
2009-10-06 15:00:00,5.7,5.73,5.68,5.72,322900.0,5.7,5.73,5.68,5.72,322900.0
2009-10-06 15:30:00,5.72,5.73,5.67,5.71,688100.0,5.72,5.73,5.67,5.71,688100.0
2009-10-07 09:30:00,5.75,5.76,5.58,5.65,462200.0,5.75,5.76,5.58,5.65,462200.0
2009-10-07 10:00:00,5.65,5.7,5.6,5.61,668300.0,5.65,5.7,5.6,5.61,668300.0
2009-10-07 10:30:00,5.61,5.64,5.54,5.64,624900.0,5.61,5.64,5.54,5.64,624900.0
2009-10-07 11:00:00,5.64,5.67,5.63,5.65,408900.0,5.64,5.67,5.63,5.65,408900.0
2009-10-07 11:30:00,5.64,5.65,5.62,5.62,216500.0,5.64,5.65,5.62,5.62,216500.0
2009-10-07 12:00:00,5.63,5.65,5.63,5.65,73900.0,5.63,5.65,5.63,5.65,73900.0
2009-10-07 12:30:00,5.65,5.66,5.63,5.65,150900.0,5.65,5.66,5.63,5.65,150900.0
2009-10-07 13:00:00,5.66,5.68,5.64,5.65,385200.0,5.66,5.68,5.64,5.65,385200.0
2009-10-07 13:30:00,5.66,5.66,5.62,5.63,111200.0,5.66,5.66,5.62,5.63,111200.0
2009-10-07 14:00:00,5.64,5.64,5.58,5.58,259200.0,5.64,5.64,5.58,5.58,259200.0
2009-10-07 14:30:00,5.58,5.6,5.56,5.57,354400.0,5.58,5.6,5.56,5.57,354400.0
2009-10-07 15:00:00,5.57,5.59,5.55,5.59,604500.0,5.57,5.59,5.55,5.59,604500.0
2009-10-07 15:30:00,5.59,5.61,5.57,5.6,1073400.0,5.59,5.61,5.57,5.6,1073400.0
2009-10-08 09:30:00,5.62,5.66,5.57,5.61,374200.0,5.62,5.66,5.57,5.61,374200.0
2009-10-08 10:00:00,5.61,5.67,5.58,5.66,334500.0,5.61,5.67,5.58,5.66,334500.0
2009-10-08 10:30:00,5.66,5.67,5.63,5.67,261900.0,5.66,5.67,5.63,5.67,261900.0
2009-10-08 11:00:00,5.66,5.77,5.66,5.71,362300.0,5.66,5.77,5.66,5.71,362300.0
2009-10-08 11:30:00,5.7,5.76,5.7,5.73,388900.0,5.7,5.76,5.7,5.73,388900.0
2009-10-08 12:00:00,5.73,5.79,5.72,5.79,249500.0,5.73,5.79,5.72,5.79,249500.0
2009-10-08 12:30:00,5.79,5.79,5.77,5.78,166100.0,5.79,5.79,5.77,5.78,166100.0
2009-10-08 13:00:00,5.78,5.78,5.7,5.71,360600.0,5.78,5.78,5.7,5.71,360600.0
2009-10-08 13:30:00,5.7,5.76,5.7,5.74,238300.0,5.7,5.76,5.7,5.74,238300.0
2009-10-08 14:00:00,5.74,5.75,5.7,5.71,238900.0,5.74,5.75,5.7,5.71,238900.0
2009-10-08 14:30:00,5.71,5.73,5.7,5.7,166700.0,5.71,5.73,5.7,5.7,166700.0
2009-10-08 15:00:00,5.69,5.71,5.64,5.65,412300.0,5.69,5.71,5.64,5.65,412300.0
2009-10-08 15:30:00,5.64,5.65,5.61,5.65,1086700.0,5.64,5.65,5.61,5.65,1086700.0
2009-10-09 09:30:00,5.67,5.74,5.57,5.68,412600.0,5.67,5.74,5.57,5.68,412600.0
2009-10-09 10:00:00,5.68,5.69,5.64,5.68,152400.0,5.68,5.69,5.64,5.68,152400.0
2009-10-09 10:30:00,5.68,5.72,5.67,5.68,262900.0,5.68,5.72,5.67,5.68,262900.0
2009-10-09 11:00:00,5.67,5.68,5.6,5.66,267600.0,5.67,5.68,5.6,5.66,267600.0
2009-10-09 11:30:00,5.66,5.66,5.6,5.63,108100.0,5.66,5.66,5.6,5.63,108100.0
2009-10-09 12:00:00,5.63,5.63,5.6,5.61,58400.0,5.63,5.63,5.6,5.61,58400.0
2009-10-09 12:30:00,5.61,5.64,5.6,5.64,63400.0,5.61,5.64,5.6,5.64,63400.0
2009-10-09 13:00:00,5.64,5.65,5.63,5.63,97700.0,5.64,5.65,5.63,5.63,97700.0
2009-10-09 13:30:00,5.64,5.65,5.63,5.64,48600.0,5.64,5.65,5.63,5.64,48600.0
2009-10-09 14:00:00,5.63,5.65,5.62,5.65,70100.0,5.63,5.65,5.62,5.65,70100.0
2009-10-09 14:30:00,5.65,5.68,5.64,5.68,113800.0,5.65,5.68,5.64,5.68,113800.0
2009-10-09 15:00:00,5.68,5.68,5.67,5.67,108400.0,5.68,5.68,5.67,5.67,108400.0
2009-10-09 15:30:00,5.68,5.68,5.66,5.67,286000.0,5.68,5.68,5.66,5.67,286000.0
2009-10-12 09:30:00,5.67,5.7,5.58,5.69,323200.0,5.67,5.7,5.58,5.69,323200.0
2009-10-12 10:00:00,5.69,5.69,5.64,5.66,110500.0,5.69,5.69,5.64,5.66,110500.0
2009-10-12 10:30:00,5.66,5.7,5.66,5.68,59100.0,5.66,5.7,5.66,5.68,59100.0
2009-10-12 11:00:00,5.68,5.72,5.67,5.71,149500.0,5.68,5.72,5.67,5.71,149500.0
2009-10-12 11:30:00,5.71,5.73,5.7,5.71,198100.0,5.71,5.73,5.7,5.71,198100.0
2009-10-12 12:00:00,5.7,5.71,5.68,5.69,218500.0,5.7,5.71,5.68,5.69,218500.0
2009-10-12 12:30:00,5.69,5.7,5.65,5.66,63000.0,5.69,5.7,5.65,5.66,63000.0
2009-10-12 13:00:00,5.66,5.68,5.64,5.67,94500.0,5.66,5.68,5.64,5.67,94500.0
2009-10-12 13:30:00,5.67,5.71,5.66,5.67,276300.0,5.67,5.71,5.66,5.67,276300.0
2009-10-12 14:00:00,5.68,5.69,5.64,5.66,451100.0,5.68,5.69,5.64,5.66,451100.0
2009-10-12 14:30:00,5.66,5.66,5.59,5.62,306100.0,5.66,5.66,5.59,5.62,306100.0
2009-10-12 15:00:00,5.62,5.67,5.6,5.67,283900.0,5.62,5.67,5.6,5.67,283900.0
2009-10-12 15:30:00,5.67,5.68,5.64,5.66,501700.0,5.67,5.68,5.64,5.66,501700.0
2009-10-13 09:30:00,5.63,5.71,5.62,5.65,289200.0,5.63,5.71,5.62,5.65,289200.0
2009-10-13 10:00:00,5.65,5.65,5.61,5.65,461900.0,5.65,5.65,5.61,5.65,461900.0
2009-10-13 10:30:00,5.65,5.65,5.64,5.65,266200.0,5.65,5.65,5.64,5.65,266200.0
2009-10-13 11:00:00,5.65,5.68,5.64,5.68,411900.0,5.65,5.68,5.64,5.68,411900.0
2009-10-13 11:30:00,5.68,5.77,5.67,5.75,725700.0,5.68,5.77,5.67,5.75,725700.0
2009-10-13 12:00:00,5.76,5.76,5.72,5.75,335700.0,5.76,5.76,5.72,5.75,335700.0
2009-10-13 12:30:00,5.75,5.75,5.74,5.75,44000.0,5.75,5.75,5.74,5.75,44000.0
2009-10-13 13:00:00,5.75,5.76,5.74,5.76,131300.0,5.75,5.76,5.74,5.76,131300.0
2009-10-13 13:30:00,5.76,5.76,5.73,5.73,165100.0,5.76,5.76,5.73,5.73,165100.0
2009-10-13 14:00:00,5.74,5.74,5.7,5.7,167600.0,5.74,5.74,5.7,5.7,167600.0
2009-10-13 14:30:00,5.7,5.71,5.66,5.66,125800.0,5.7,5.71,5.66,5.66,125800.0
2009-10-13 15:00:00,5.66,5.7,5.66,5.69,127300.0,5.66,5.7,5.66,5.69,127300.0
2009-10-13 15:30:00,5.68,5.69,5.66,5.68,478000.0,5.68,5.69,5.66,5.68,478000.0
2009-10-14 09:30:00,5.77,5.77,5.52,5.59,1024900.0,5.77,5.77,5.52,5.59,1024900.0
2009-10-14 10:00:00,5.58,5.6,5.55,5.6,497800.0,5.58,5.6,5.55,5.6,497800.0
2009-10-14 10:30:00,5.6,5.69,5.59,5.68,530100.0,5.6,5.69,5.59,5.68,530100.0
2009-10-14 11:00:00,5.68,5.69,5.59,5.61,674600.0,5.68,5.69,5.59,5.61,674600.0
2009-10-14 11:30:00,5.6,5.62,5.58,5.61,1455100.0,5.6,5.62,5.58,5.61,1455100.0
2009-10-14 12:00:00,5.61,5.64,5.61,5.63,185000.0,5.61,5.64,5.61,5.63,185000.0
2009-10-14 12:30:00,5.64,5.66,5.62,5.66,144500.0,5.64,5.66,5.62,5.66,144500.0
2009-10-14 13:00:00,5.66,5.69,5.65,5.66,237300.0,5.66,5.69,5.65,5.66,237300.0
2009-10-14 13:30:00,5.66,5.7,5.66,5.69,300400.0,5.66,5.7,5.66,5.69,300400.0
2009-10-14 14:00:00,5.7,5.7,5.69,5.69,182200.0,5.7,5.7,5.69,5.69,182200.0
2009-10-14 14:30:00,5.69,5.74,5.69,5.71,464900.0,5.69,5.74,5.69,5.71,464900.0
2009-10-14 15:00:00,5.7,5.76,5.7,5.75,599900.0,5.7,5.76,5.7,5.75,599900.0
2009-10-14 15:30:00,5.75,5.76,5.74,5.76,779300.0,5.75,5.76,5.74,5.76,779300.0
2009-10-15 09:30:00,5.64,5.82,5.61,5.79,678200.0,5.64,5.82,5.61,5.79,678200.0
2009-10-15 10:00:00,5.79,5.8,5.72,5.73,580500.0,5.79,5.8,5.72,5.73,580500.0
2009-10-15 10:30:00,5.73,5.77,5.72,5.77,309000.0,5.73,5.77,5.72,5.77,309000.0
2009-10-15 11:00:00,5.77,5.78,5.73,5.77,225600.0,5.77,5.78,5.73,5.77,225600.0
2009-10-15 11:30:00,5.76,5.77,5.74,5.76,163800.0,5.76,5.77,5.74,5.76,163800.0
2009-10-15 12:00:00,5.75,5.76,5.72,5.74,507600.0,5.75,5.76,5.72,5.74,507600.0
2009-10-15 12:30:00,5.74,5.76,5.73,5.75,184700.0,5.74,5.76,5.73,5.75,184700.0
2009-10-15 13:00:00,5.75,5.76,5.75,5.76,111900.0,5.75,5.76,5.75,5.76,111900.0
2009-10-15 13:30:00,5.76,5.76,5.75,5.75,139700.0,5.76,5.76,5.75,5.75,139700.0
2009-10-15 14:00:00,5.75,5.76,5.7,5.72,250700.0,5.75,5.76,5.7,5.72,250700.0
2009-10-15 14:30:00,5.73,5.76,5.72,5.76,306100.0,5.73,5.76,5.72,5.76,306100.0
2009-10-15 15:00:00,5.76,5.78,5.75,5.75,423000.0,5.76,5.78,5.75,5.75,423000.0
2009-10-15 15:30:00,5.75,5.76,5.72,5.74,519500.0,5.75,5.76,5.72,5.74,519500.0
2009-10-16 09:30:00,5.65,5.8,5.64,5.7,860300.0,5.65,5.8,5.64,5.7,860300.0
2009-10-16 10:00:00,5.7,5.71,5.66,5.69,648400.0,5.7,5.71,5.66,5.69,648400.0
2009-10-16 10:30:00,5.68,5.73,5.68,5.73,181000.0,5.68,5.73,5.68,5.73,181000.0
2009-10-16 11:00:00,5.72,5.76,5.72,5.75,249500.0,5.72,5.76,5.72,5.75,249500.0
2009-10-16 11:30:00,5.76,5.76,5.67,5.68,372700.0,5.76,5.76,5.67,5.68,372700.0
2009-10-16 12:00:00,5.68,5.7,5.67,5.68,82400.0,5.68,5.7,5.67,5.68,82400.0
2009-10-16 12:30:00,5.67,5.68,5.64,5.68,936800.0,5.67,5.68,5.64,5.68,936800.0
2009-10-16 13:00:00,5.68,5.71,5.67,5.71,198200.0,5.68,5.71,5.67,5.71,198200.0
2009-10-16 13:30:00,5.71,5.77,5.69,5.77,970300.0,5.71,5.77,5.69,5.77,970300.0
2009-10-16 14:00:00,5.77,5.79,5.76,5.77,288200.0,5.77,5.79,5.76,5.77,288200.0
2009-10-16 14:30:00,5.77,5.79,5.76,5.79,197700.0,5.77,5.79,5.76,5.79,197700.0
2009-10-16 15:00:00,5.79,5.79,5.76,5.77,330900.0,5.79,5.79,5.76,5.77,330900.0
2009-10-16 15:30:00,5.77,5.82,5.76,5.76,1006500.0,5.77,5.82,5.76,5.76,1006500.0
2009-10-19 09:30:00,5.79,5.89,5.75,5.88,741200.0,5.79,5.89,5.75,5.88,741200.0
2009-10-19 10:00:00,5.88,5.97,5.84,5.96,903000.0,5.88,5.97,5.84,5.96,903000.0
2009-10-19 10:30:00,5.97,5.97,5.92,5.96,298000.0,5.97,5.97,5.92,5.96,298000.0
2009-10-19 11:00:00,5.96,5.99,5.93,5.97,657700.0,5.96,5.99,5.93,5.97,657700.0
2009-10-19 11:30:00,5.98,5.98,5.92,5.97,505900.0,5.98,5.98,5.92,5.97,505900.0
2009-10-19 12:00:00,5.97,6.0,5.95,5.98,481300.0,5.97,6.0,5.95,5.98,481300.0
2009-10-19 12:30:00,5.98,6.0,5.98,5.98,600200.0,5.98,6.0,5.98,5.98,600200.0
2009-10-19 13:00:00,5.98,6.0,5.98,5.99,542300.0,5.98,6.0,5.98,5.99,542300.0
2009-10-19 13:30:00,5.99,5.99,5.98,5.98,297700.0,5.99,5.99,5.98,5.98,297700.0
2009-10-19 14:00:00,5.98,6.0,5.98,5.98,749200.0,5.98,6.0,5.98,5.98,749200.0
2009-10-19 14:30:00,5.98,5.99,5.94,5.96,266600.0,5.98,5.99,5.94,5.96,266600.0
2009-10-19 15:00:00,5.95,5.96,5.94,5.95,360400.0,5.95,5.96,5.94,5.95,360400.0
2009-10-19 15:30:00,5.95,5.97,5.94,5.95,3575700.0,5.95,5.97,5.94,5.95,3575700.0
2009-10-20 09:30:00,6.09,6.14,6.07,6.09,1262500.0,6.09,6.14,6.07,6.09,1262500.0
2009-10-20 10:00:00,6.09,6.1,6.03,6.05,744500.0,6.09,6.1,6.03,6.05,744500.0
2009-10-20 10:30:00,6.05,6.09,6.03,6.08,649800.0,6.05,6.09,6.03,6.08,649800.0
2009-10-20 11:00:00,6.08,6.08,6.04,6.06,214100.0,6.08,6.08,6.04,6.06,214100.0
2009-10-20 11:30:00,6.06,6.07,5.99,5.99,665200.0,6.06,6.07,5.99,5.99,665200.0
2009-10-20 12:00:00,5.99,6.05,5.98,6.03,293700.0,5.99,6.05,5.98,6.03,293700.0
2009-10-20 12:30:00,6.03,6.04,5.99,6.0,213600.0,6.03,6.04,5.99,6.0,213600.0
2009-10-20 13:00:00,6.0,6.02,5.98,6.0,610700.0,6.0,6.02,5.98,6.0,610700.0
2009-10-20 13:30:00,6.01,6.02,5.99,6.0,318100.0,6.01,6.02,5.99,6.0,318100.0
2009-10-20 14:00:00,6.0,6.06,6.0,6.05,271100.0,6.0,6.06,6.0,6.05,271100.0
2009-10-20 14:30:00,6.04,6.06,6.04,6.05,91000.0,6.04,6.06,6.04,6.05,91000.0
2009-10-20 15:00:00,6.05,6.06,6.03,6.03,234500.0,6.05,6.06,6.03,6.03,234500.0
2009-10-20 15:30:00,6.04,6.06,6.01,6.02,1710100.0,6.04,6.06,6.01,6.02,1710100.0
2009-10-21 09:30:00,6.04,6.18,6.01,6.09,934600.0,6.04,6.18,6.01,6.09,934600.0
2009-10-21 10:00:00,6.09,6.39,6.05,6.08,742400.0,6.09,6.39,6.05,6.08,742400.0
2009-10-21 10:30:00,6.08,6.09,6.03,6.06,717100.0,6.08,6.09,6.03,6.06,717100.0
2009-10-21 11:00:00,6.06,6.08,5.99,6.01,540900.0,6.06,6.08,5.99,6.01,540900.0
2009-10-21 11:30:00,6.0,6.01,5.96,5.96,574800.0,6.0,6.01,5.96,5.96,574800.0
2009-10-21 12:00:00,5.96,5.96,5.82,5.93,831100.0,5.96,5.96,5.82,5.93,831100.0
2009-10-21 12:30:00,5.93,5.95,5.91,5.92,463900.0,5.93,5.95,5.91,5.92,463900.0
2009-10-21 13:00:00,5.92,5.94,5.85,5.85,339100.0,5.92,5.94,5.85,5.85,339100.0
2009-10-21 13:30:00,5.86,5.86,5.77,5.8,424500.0,5.86,5.86,5.77,5.8,424500.0
2009-10-21 14:00:00,5.81,5.81,5.72,5.72,470100.0,5.81,5.81,5.72,5.72,470100.0
2009-10-21 14:30:00,5.72,5.83,5.71,5.83,530100.0,5.72,5.83,5.71,5.83,530100.0
2009-10-21 15:00:00,5.83,5.84,5.76,5.79,957700.0,5.83,5.84,5.76,5.79,957700.0
2009-10-21 15:30:00,5.79,5.81,5.71,5.73,1488200.0,5.79,5.81,5.71,5.73,1488200.0
2009-10-22 09:30:00,5.83,5.84,5.53,5.55,1753500.0,5.83,5.84,5.53,5.55,1753500.0
2009-10-22 10:00:00,5.55,5.56,5.32,5.47,2042800.0,5.55,5.56,5.32,5.47,2042800.0
2009-10-22 10:30:00,5.47,5.5,5.4,5.47,584500.0,5.47,5.5,5.4,5.47,584500.0
2009-10-22 11:00:00,5.46,5.55,5.46,5.5,573900.0,5.46,5.55,5.46,5.5,573900.0
2009-10-22 11:30:00,5.5,5.55,5.46,5.55,1034500.0,5.5,5.55,5.46,5.55,1034500.0
2009-10-22 12:00:00,5.55,5.57,5.51,5.52,718600.0,5.55,5.57,5.51,5.52,718600.0
2009-10-22 12:30:00,5.51,5.6,5.5,5.6,443800.0,5.51,5.6,5.5,5.6,443800.0
2009-10-22 13:00:00,5.59,5.6,5.56,5.57,298700.0,5.59,5.6,5.56,5.57,298700.0
2009-10-22 13:30:00,5.56,5.57,5.49,5.56,841400.0,5.56,5.57,5.49,5.56,841400.0
2009-10-22 14:00:00,5.55,5.65,5.55,5.64,815300.0,5.55,5.65,5.55,5.64,815300.0
2009-10-22 14:30:00,5.64,5.65,5.6,5.64,442300.0,5.64,5.65,5.6,5.64,442300.0
2009-10-22 15:00:00,5.64,5.67,5.59,5.66,727400.0,5.64,5.67,5.59,5.66,727400.0
2009-10-22 15:30:00,5.66,5.66,5.59,5.61,1606600.0,5.66,5.66,5.59,5.61,1606600.0
2009-10-23 09:30:00,5.63,5.75,5.61,5.75,832700.0,5.63,5.75,5.61,5.75,832700.0
2009-10-23 10:00:00,5.75,5.78,5.57,5.61,530800.0,5.75,5.78,5.57,5.61,530800.0
2009-10-23 10:30:00,5.6,5.61,5.51,5.53,396300.0,5.6,5.61,5.51,5.53,396300.0
2009-10-23 11:00:00,5.52,5.57,5.47,5.54,405500.0,5.52,5.57,5.47,5.54,405500.0
2009-10-23 11:30:00,5.53,5.57,5.51,5.53,397800.0,5.53,5.57,5.51,5.53,397800.0
2009-10-23 12:00:00,5.53,5.53,5.49,5.51,177800.0,5.53,5.53,5.49,5.51,177800.0
2009-10-23 12:30:00,5.51,5.53,5.49,5.51,222500.0,5.51,5.53,5.49,5.51,222500.0
2009-10-23 13:00:00,5.51,5.51,5.48,5.5,244100.0,5.51,5.51,5.48,5.5,244100.0
2009-10-23 13:30:00,5.5,5.53,5.48,5.51,476100.0,5.5,5.53,5.48,5.51,476100.0
2009-10-23 14:00:00,5.51,5.53,5.48,5.48,225400.0,5.51,5.53,5.48,5.48,225400.0
2009-10-23 14:30:00,5.48,5.49,5.43,5.43,349200.0,5.48,5.49,5.43,5.43,349200.0
2009-10-23 15:00:00,5.44,5.49,5.43,5.46,970500.0,5.44,5.49,5.43,5.46,970500.0
2009-10-23 15:30:00,5.46,5.49,5.36,5.37,3110200.0,5.46,5.49,5.36,5.37,3110200.0
2009-10-26 09:30:00,5.44,5.53,5.4,5.45,630100.0,5.44,5.53,5.4,5.45,630100.0
2009-10-26 10:00:00,5.45,5.5,5.4,5.41,536200.0,5.45,5.5,5.4,5.41,536200.0
2009-10-26 10:30:00,5.41,5.49,5.4,5.49,1119800.0,5.41,5.49,5.4,5.49,1119800.0
2009-10-26 11:00:00,5.49,5.49,5.39,5.43,465800.0,5.49,5.49,5.39,5.43,465800.0
2009-10-26 11:30:00,5.43,5.44,5.36,5.36,883400.0,5.43,5.44,5.36,5.36,883400.0
2009-10-26 12:00:00,5.37,5.38,5.34,5.36,348100.0,5.37,5.38,5.34,5.36,348100.0
2009-10-26 12:30:00,5.36,5.4,5.35,5.39,415300.0,5.36,5.4,5.35,5.39,415300.0
2009-10-26 13:00:00,5.39,5.4,5.33,5.34,269200.0,5.39,5.4,5.33,5.34,269200.0
2009-10-26 13:30:00,5.34,5.34,5.33,5.33,155200.0,5.34,5.34,5.33,5.33,155200.0
2009-10-26 14:00:00,5.33,5.34,5.32,5.33,215800.0,5.33,5.34,5.32,5.33,215800.0
2009-10-26 14:30:00,5.32,5.34,5.3,5.33,373300.0,5.32,5.34,5.3,5.33,373300.0
2009-10-26 15:00:00,5.33,5.33,5.27,5.27,516700.0,5.33,5.33,5.27,5.27,516700.0
2009-10-26 15:30:00,5.27,5.34,5.27,5.32,1041000.0,5.27,5.34,5.27,5.32,1041000.0
2009-10-27 09:30:00,5.28,5.39,5.26,5.35,435800.0,5.28,5.39,5.26,5.35,435800.0
2009-10-27 10:00:00,5.35,5.36,5.26,5.36,338900.0,5.35,5.36,5.26,5.36,338900.0
2009-10-27 10:30:00,5.36,5.36,5.28,5.29,353400.0,5.36,5.36,5.28,5.29,353400.0
2009-10-27 11:00:00,5.3,5.31,5.26,5.29,363300.0,5.3,5.31,5.26,5.29,363300.0
2009-10-27 11:30:00,5.29,5.3,5.26,5.27,233300.0,5.29,5.3,5.26,5.27,233300.0
2009-10-27 12:00:00,5.27,5.28,5.26,5.26,120300.0,5.27,5.28,5.26,5.26,120300.0
2009-10-27 12:30:00,5.27,5.27,5.24,5.25,263200.0,5.27,5.27,5.24,5.25,263200.0
2009-10-27 13:00:00,5.25,5.26,5.17,5.18,619100.0,5.25,5.26,5.17,5.18,619100.0
2009-10-27 13:30:00,5.19,5.2,5.18,5.2,172300.0,5.19,5.2,5.18,5.2,172300.0
2009-10-27 14:00:00,5.19,5.25,5.18,5.25,458000.0,5.19,5.25,5.18,5.25,458000.0
2009-10-27 14:30:00,5.25,5.3,5.23,5.28,833500.0,5.25,5.3,5.23,5.28,833500.0
2009-10-27 15:00:00,5.28,5.36,5.28,5.33,578800.0,5.28,5.36,5.28,5.33,578800.0
2009-10-27 15:30:00,5.33,5.33,5.27,5.28,651700.0,5.33,5.33,5.27,5.28,651700.0
2009-10-28 09:30:00,5.27,5.33,5.21,5.25,432900.0,5.27,5.33,5.21,5.25,432900.0
2009-10-28 10:00:00,5.25,5.3,5.22,5.26,406700.0,5.25,5.3,5.22,5.26,406700.0
2009-10-28 10:30:00,5.24,5.33,5.2,5.21,501400.0,5.24,5.33,5.2,5.21,501400.0
2009-10-28 11:00:00,5.21,5.25,5.18,5.23,560000.0,5.21,5.25,5.18,5.23,560000.0
2009-10-28 11:30:00,5.23,5.23,5.18,5.19,300900.0,5.23,5.23,5.18,5.19,300900.0
2009-10-28 12:00:00,5.18,5.22,5.17,5.2,191600.0,5.18,5.22,5.17,5.2,191600.0
2009-10-28 12:30:00,5.2,5.22,5.17,5.19,301500.0,5.2,5.22,5.17,5.19,301500.0
2009-10-28 13:00:00,5.19,5.22,5.19,5.2,147300.0,5.19,5.22,5.19,5.2,147300.0
2009-10-28 13:30:00,5.2,5.21,5.18,5.18,197400.0,5.2,5.21,5.18,5.18,197400.0
2009-10-28 14:00:00,5.18,5.21,5.17,5.2,304900.0,5.18,5.21,5.17,5.2,304900.0
2009-10-28 14:30:00,5.2,5.2,5.17,5.18,295700.0,5.2,5.2,5.17,5.18,295700.0
2009-10-28 15:00:00,5.18,5.2,5.11,5.11,599900.0,5.18,5.2,5.11,5.11,599900.0
2009-10-28 15:30:00,5.11,5.13,5.07,5.1,1812000.0,5.11,5.13,5.07,5.1,1812000.0
2009-10-29 09:30:00,5.14,5.27,5.14,5.23,741300.0,5.14,5.27,5.14,5.23,741300.0
2009-10-29 10:00:00,5.23,5.3,5.22,5.29,319400.0,5.23,5.3,5.22,5.29,319400.0
2009-10-29 10:30:00,5.28,5.28,5.22,5.26,329700.0,5.28,5.28,5.22,5.26,329700.0
2009-10-29 11:00:00,5.26,5.29,5.22,5.24,358000.0,5.26,5.29,5.22,5.24,358000.0
2009-10-29 11:30:00,5.24,5.27,5.21,5.22,204600.0,5.24,5.27,5.21,5.22,204600.0
2009-10-29 12:00:00,5.21,5.25,5.2,5.22,216600.0,5.21,5.25,5.2,5.22,216600.0
2009-10-29 12:30:00,5.23,5.24,5.21,5.23,268500.0,5.23,5.24,5.21,5.23,268500.0
2009-10-29 13:00:00,5.23,5.24,5.2,5.2,323300.0,5.23,5.24,5.2,5.2,323300.0
2009-10-29 13:30:00,5.2,5.22,5.17,5.17,331300.0,5.2,5.22,5.17,5.17,331300.0
2009-10-29 14:00:00,5.18,5.2,5.15,5.15,817900.0,5.18,5.2,5.15,5.15,817900.0
2009-10-29 14:30:00,5.15,5.18,5.14,5.16,478800.0,5.15,5.18,5.14,5.16,478800.0
2009-10-29 15:00:00,5.16,5.18,5.16,5.17,285800.0,5.16,5.18,5.16,5.17,285800.0
2009-10-29 15:30:00,5.17,5.19,5.16,5.18,872600.0,5.17,5.19,5.16,5.18,872600.0
2009-10-30 09:30:00,5.14,5.22,5.08,5.1,669300.0,5.14,5.22,5.08,5.1,669300.0
2009-10-30 10:00:00,5.11,5.16,5.06,5.06,467100.0,5.11,5.16,5.06,5.06,467100.0
2009-10-30 10:30:00,5.06,5.1,5.04,5.1,397100.0,5.06,5.1,5.04,5.1,397100.0
2009-10-30 11:00:00,5.1,5.1,5.04,5.07,339100.0,5.1,5.1,5.04,5.07,339100.0
2009-10-30 11:30:00,5.08,5.08,5.04,5.06,218400.0,5.08,5.08,5.04,5.06,218400.0
2009-10-30 12:00:00,5.06,5.1,5.06,5.06,178900.0,5.06,5.1,5.06,5.06,178900.0
2009-10-30 12:30:00,5.07,5.09,5.01,5.01,699800.0,5.07,5.09,5.01,5.01,699800.0
2009-10-30 13:00:00,5.01,5.03,4.9,4.9,789400.0,5.01,5.03,4.9,4.9,789400.0
2009-10-30 13:30:00,4.91,4.94,4.87,4.92,470200.0,4.91,4.94,4.87,4.92,470200.0
2009-10-30 14:00:00,4.91,4.98,4.91,4.95,565900.0,4.91,4.98,4.91,4.95,565900.0
2009-10-30 14:30:00,4.95,4.95,4.93,4.93,233300.0,4.95,4.95,4.93,4.93,233300.0
2009-10-30 15:00:00,4.93,4.96,4.9,4.94,585000.0,4.93,4.96,4.9,4.94,585000.0
2009-10-30 15:30:00,4.94,5.03,4.93,4.97,923900.0,4.94,5.03,4.93,4.97,923900.0
2009-11-02 09:30:00,4.97,5.07,4.95,5.02,1004900.0,4.97,5.07,4.95,5.02,1004900.0
2009-11-02 10:00:00,5.02,5.12,5.02,5.11,522900.0,5.02,5.12,5.02,5.11,522900.0
2009-11-02 10:30:00,5.11,5.15,5.07,5.07,227400.0,5.11,5.15,5.07,5.07,227400.0
2009-11-02 11:00:00,5.07,5.11,5.05,5.07,324800.0,5.07,5.11,5.05,5.07,324800.0
2009-11-02 11:30:00,5.07,5.1,5.06,5.06,119800.0,5.07,5.1,5.06,5.06,119800.0
2009-11-02 12:00:00,5.06,5.06,5.0,5.0,256700.0,5.06,5.06,5.0,5.0,256700.0
2009-11-02 12:30:00,5.0,5.01,4.87,4.88,353200.0,5.0,5.01,4.87,4.88,353200.0
2009-11-02 13:00:00,4.88,5.01,4.86,4.99,728700.0,4.88,5.01,4.86,4.99,728700.0
2009-11-02 13:30:00,4.98,4.98,4.92,4.94,369600.0,4.98,4.98,4.92,4.94,369600.0
2009-11-02 14:00:00,4.93,4.94,4.88,4.91,292100.0,4.93,4.94,4.88,4.91,292100.0
2009-11-02 14:30:00,4.94,4.96,4.9,4.91,441700.0,4.94,4.96,4.9,4.91,441700.0
2009-11-02 15:00:00,4.92,4.93,4.88,4.92,328500.0,4.92,4.93,4.88,4.92,328500.0
2009-11-02 15:30:00,4.92,4.97,4.91,4.97,779100.0,4.92,4.97,4.91,4.97,779100.0
2009-11-03 09:30:00,4.92,4.97,4.87,4.96,1070300.0,4.92,4.97,4.87,4.96,1070300.0
2009-11-03 10:00:00,4.95,4.97,4.9,4.91,593800.0,4.95,4.97,4.9,4.91,593800.0
2009-11-03 10:30:00,4.91,4.92,4.88,4.88,327000.0,4.91,4.92,4.88,4.88,327000.0
2009-11-03 11:00:00,4.88,4.91,4.86,4.9,418200.0,4.88,4.91,4.86,4.9,418200.0
2009-11-03 11:30:00,4.9,4.91,4.88,4.89,160400.0,4.9,4.91,4.88,4.89,160400.0
2009-11-03 12:00:00,4.89,4.9,4.86,4.88,310900.0,4.89,4.9,4.86,4.88,310900.0
2009-11-03 12:30:00,4.87,4.88,4.84,4.84,467000.0,4.87,4.88,4.84,4.84,467000.0
2009-11-03 13:00:00,4.83,4.84,4.82,4.83,336600.0,4.83,4.84,4.82,4.83,336600.0
2009-11-03 13:30:00,4.83,4.89,4.83,4.89,189700.0,4.83,4.89,4.83,4.89,189700.0
2009-11-03 14:00:00,4.88,4.92,4.87,4.91,979100.0,4.88,4.92,4.87,4.91,979100.0
2009-11-03 14:30:00,4.91,4.92,4.84,4.85,287600.0,4.91,4.92,4.84,4.85,287600.0
2009-11-03 15:00:00,4.85,4.88,4.84,4.87,776800.0,4.85,4.88,4.84,4.87,776800.0
2009-11-03 15:30:00,4.87,4.89,4.85,4.89,1058600.0,4.87,4.89,4.85,4.89,1058600.0
2009-11-04 09:30:00,4.92,4.97,4.88,4.93,605900.0,4.92,4.97,4.88,4.93,605900.0
2009-11-04 10:00:00,4.92,4.95,4.89,4.94,577500.0,4.92,4.95,4.89,4.94,577500.0
2009-11-04 10:30:00,4.94,4.94,4.92,4.93,164900.0,4.94,4.94,4.92,4.93,164900.0
2009-11-04 11:00:00,4.93,4.93,4.86,4.86,354200.0,4.93,4.93,4.86,4.86,354200.0
2009-11-04 11:30:00,4.86,4.87,4.83,4.83,299500.0,4.86,4.87,4.83,4.83,299500.0
2009-11-04 12:00:00,4.83,4.84,4.78,4.78,342200.0,4.83,4.84,4.78,4.78,342200.0
2009-11-04 12:30:00,4.79,4.83,4.78,4.8,204800.0,4.79,4.83,4.78,4.8,204800.0
2009-11-04 13:00:00,4.8,4.81,4.8,4.81,149900.0,4.8,4.81,4.8,4.81,149900.0
2009-11-04 13:30:00,4.8,4.84,4.8,4.84,680400.0,4.8,4.84,4.8,4.84,680400.0
2009-11-04 14:00:00,4.84,4.85,4.8,4.8,278200.0,4.84,4.85,4.8,4.8,278200.0
2009-11-04 14:30:00,4.8,4.83,4.8,4.82,341100.0,4.8,4.83,4.8,4.82,341100.0
2009-11-04 15:00:00,4.82,4.83,4.79,4.79,452600.0,4.82,4.83,4.79,4.79,452600.0
2009-11-04 15:30:00,4.8,4.8,4.74,4.76,1150200.0,4.8,4.8,4.74,4.76,1150200.0
2009-11-05 09:30:00,4.8,4.86,4.75,4.85,385500.0,4.8,4.86,4.75,4.85,385500.0
2009-11-05 10:00:00,4.85,4.87,4.82,4.82,175900.0,4.85,4.87,4.82,4.82,175900.0
2009-11-05 10:30:00,4.83,4.87,4.82,4.86,771200.0,4.83,4.87,4.82,4.86,771200.0
2009-11-05 11:00:00,4.87,4.87,4.81,4.82,160800.0,4.87,4.87,4.81,4.82,160800.0
2009-11-05 11:30:00,4.83,4.84,4.78,4.78,253300.0,4.83,4.84,4.78,4.78,253300.0
2009-11-05 12:00:00,4.79,4.82,4.78,4.82,138000.0,4.79,4.82,4.78,4.82,138000.0
2009-11-05 12:30:00,4.82,4.87,4.8,4.87,223400.0,4.82,4.87,4.8,4.87,223400.0
2009-11-05 13:00:00,4.88,4.88,4.82,4.85,263200.0,4.88,4.88,4.82,4.85,263200.0
2009-11-05 13:30:00,4.84,4.9,4.84,4.86,196700.0,4.84,4.9,4.84,4.86,196700.0
2009-11-05 14:00:00,4.86,4.88,4.85,4.87,396500.0,4.86,4.88,4.85,4.87,396500.0
2009-11-05 14:30:00,4.87,4.88,4.83,4.83,377600.0,4.87,4.88,4.83,4.83,377600.0
2009-11-05 15:00:00,4.84,4.84,4.79,4.79,669000.0,4.84,4.84,4.79,4.79,669000.0
2009-11-05 15:30:00,4.79,4.83,4.79,4.83,1027400.0,4.79,4.83,4.79,4.83,1027400.0
2009-11-06 09:30:00,4.8,5.02,4.76,4.99,667300.0,4.8,5.02,4.76,4.99,667300.0
2009-11-06 10:00:00,4.99,5.03,4.97,4.99,571700.0,4.99,5.03,4.97,4.99,571700.0
2009-11-06 10:30:00,4.99,5.05,4.96,5.04,440200.0,4.99,5.05,4.96,5.04,440200.0
2009-11-06 11:00:00,5.04,5.08,5.02,5.08,268500.0,5.04,5.08,5.02,5.08,268500.0
2009-11-06 11:30:00,5.08,5.12,5.07,5.12,442900.0,5.08,5.12,5.07,5.12,442900.0
2009-11-06 12:00:00,5.12,5.19,5.12,5.19,425300.0,5.12,5.19,5.12,5.19,425300.0
2009-11-06 12:30:00,5.18,5.25,5.18,5.24,599100.0,5.18,5.25,5.18,5.24,599100.0
2009-11-06 13:00:00,5.24,5.3,5.22,5.29,387300.0,5.24,5.3,5.22,5.29,387300.0
2009-11-06 13:30:00,5.29,5.3,5.23,5.26,772300.0,5.29,5.3,5.23,5.26,772300.0
2009-11-06 14:00:00,5.26,5.28,5.23,5.27,422700.0,5.26,5.28,5.23,5.27,422700.0
2009-11-06 14:30:00,5.28,5.29,5.26,5.26,471400.0,5.28,5.29,5.26,5.26,471400.0
2009-11-06 15:00:00,5.26,5.29,5.24,5.27,486500.0,5.26,5.29,5.24,5.27,486500.0
2009-11-06 15:30:00,5.27,5.29,5.24,5.24,1094500.0,5.27,5.29,5.24,5.24,1094500.0
2009-11-09 09:30:00,5.25,5.33,5.21,5.31,533300.0,5.25,5.33,5.21,5.31,533300.0
2009-11-09 10:00:00,5.32,5.35,5.27,5.28,541500.0,5.32,5.35,5.27,5.28,541500.0
2009-11-09 10:30:00,5.28,5.31,5.17,5.2,666700.0,5.28,5.31,5.17,5.2,666700.0
2009-11-09 11:00:00,5.2,5.22,5.18,5.2,502100.0,5.2,5.22,5.18,5.2,502100.0
2009-11-09 11:30:00,5.19,5.2,5.15,5.19,198800.0,5.19,5.2,5.15,5.19,198800.0
2009-11-09 12:00:00,5.18,5.19,5.17,5.18,125800.0,5.18,5.19,5.17,5.18,125800.0
2009-11-09 12:30:00,5.17,5.17,5.16,5.17,60800.0,5.17,5.17,5.16,5.17,60800.0
2009-11-09 13:00:00,5.16,5.17,5.16,5.17,103800.0,5.16,5.17,5.16,5.17,103800.0
2009-11-09 13:30:00,5.16,5.18,5.16,5.16,312800.0,5.16,5.18,5.16,5.16,312800.0
2009-11-09 14:00:00,5.16,5.2,5.15,5.19,433100.0,5.16,5.2,5.15,5.19,433100.0
2009-11-09 14:30:00,5.2,5.2,5.19,5.19,84100.0,5.2,5.2,5.19,5.19,84100.0
2009-11-09 15:00:00,5.2,5.22,5.18,5.2,337600.0,5.2,5.22,5.18,5.2,337600.0
2009-11-09 15:30:00,5.21,5.21,5.18,5.19,566500.0,5.21,5.21,5.18,5.19,566500.0
2009-11-10 09:30:00,5.14,5.22,5.14,5.17,236100.0,5.14,5.22,5.14,5.17,236100.0
2009-11-10 10:00:00,5.16,5.19,5.15,5.16,283400.0,5.16,5.19,5.15,5.16,283400.0
2009-11-10 10:30:00,5.16,5.16,5.11,5.11,284500.0,5.16,5.16,5.11,5.11,284500.0
2009-11-10 11:00:00,5.12,5.12,5.07,5.11,395500.0,5.12,5.12,5.07,5.11,395500.0
2009-11-10 11:30:00,5.11,5.12,5.1,5.1,156700.0,5.11,5.12,5.1,5.1,156700.0
2009-11-10 12:00:00,5.1,5.12,5.1,5.12,226100.0,5.1,5.12,5.1,5.12,226100.0
2009-11-10 12:30:00,5.11,5.15,5.11,5.14,278500.0,5.11,5.15,5.11,5.14,278500.0
2009-11-10 13:00:00,5.15,5.16,5.12,5.12,298600.0,5.15,5.16,5.12,5.12,298600.0
2009-11-10 13:30:00,5.13,5.16,5.12,5.15,329400.0,5.13,5.16,5.12,5.15,329400.0
2009-11-10 14:00:00,5.15,5.16,5.15,5.16,244100.0,5.15,5.16,5.15,5.16,244100.0
2009-11-10 14:30:00,5.15,5.16,5.15,5.15,268000.0,5.15,5.16,5.15,5.15,268000.0
2009-11-10 15:00:00,5.15,5.16,5.15,5.15,270700.0,5.15,5.16,5.15,5.15,270700.0
2009-11-10 15:30:00,5.15,5.18,5.15,5.16,1195500.0,5.15,5.18,5.15,5.16,1195500.0
2009-11-11 09:30:00,5.24,5.3,5.21,5.3,266100.0,5.24,5.3,5.21,5.3,266100.0
2009-11-11 10:00:00,5.29,5.34,5.29,5.31,207400.0,5.29,5.34,5.29,5.31,207400.0
2009-11-11 10:30:00,5.31,5.32,5.25,5.26,228400.0,5.31,5.32,5.25,5.26,228400.0
2009-11-11 11:00:00,5.26,5.27,5.25,5.26,178400.0,5.26,5.27,5.25,5.26,178400.0
2009-11-11 11:30:00,5.26,5.33,5.25,5.32,878400.0,5.26,5.33,5.25,5.32,878400.0
2009-11-11 12:00:00,5.32,5.37,5.31,5.37,100100.0,5.32,5.37,5.31,5.37,100100.0
2009-11-11 12:30:00,5.37,5.39,5.36,5.36,254700.0,5.37,5.39,5.36,5.36,254700.0
2009-11-11 13:00:00,5.36,5.38,5.34,5.36,207500.0,5.36,5.38,5.34,5.36,207500.0
2009-11-11 13:30:00,5.35,5.36,5.32,5.32,191400.0,5.35,5.36,5.32,5.32,191400.0
2009-11-11 14:00:00,5.32,5.33,5.32,5.33,90500.0,5.32,5.33,5.32,5.33,90500.0
2009-11-11 14:30:00,5.32,5.35,5.3,5.33,281300.0,5.32,5.35,5.3,5.33,281300.0
2009-11-11 15:00:00,5.33,5.35,5.3,5.34,211700.0,5.33,5.35,5.3,5.34,211700.0
2009-11-11 15:30:00,5.35,5.36,5.32,5.35,478300.0,5.35,5.36,5.32,5.35,478300.0
2009-11-12 09:30:00,5.33,5.42,5.31,5.4,389400.0,5.33,5.42,5.31,5.4,389400.0
2009-11-12 10:00:00,5.4,5.44,5.4,5.43,198800.0,5.4,5.44,5.4,5.43,198800.0
2009-11-12 10:30:00,5.42,5.46,5.4,5.45,249000.0,5.42,5.46,5.4,5.45,249000.0
2009-11-12 11:00:00,5.44,5.48,5.41,5.45,404600.0,5.44,5.48,5.41,5.45,404600.0
2009-11-12 11:30:00,5.45,5.47,5.45,5.45,243900.0,5.45,5.47,5.45,5.45,243900.0
2009-11-12 12:00:00,5.45,5.47,5.45,5.45,237500.0,5.45,5.47,5.45,5.45,237500.0
2009-11-12 12:30:00,5.45,5.46,5.45,5.45,85100.0,5.45,5.46,5.45,5.45,85100.0
2009-11-12 13:00:00,5.45,5.46,5.45,5.46,175800.0,5.45,5.46,5.45,5.46,175800.0
2009-11-12 13:30:00,5.45,5.48,5.45,5.48,2350400.0,5.45,5.48,5.45,5.48,2350400.0
2009-11-12 14:00:00,5.47,5.48,5.4,5.4,483200.0,5.47,5.48,5.4,5.4,483200.0
2009-11-12 14:30:00,5.41,5.42,5.36,5.37,282200.0,5.41,5.42,5.36,5.37,282200.0
2009-11-12 15:00:00,5.36,5.38,5.33,5.34,762800.0,5.36,5.38,5.33,5.34,762800.0
2009-11-12 15:30:00,5.35,5.35,5.29,5.3,589700.0,5.35,5.35,5.29,5.3,589700.0
2009-11-13 09:30:00,5.35,5.43,5.3,5.37,390500.0,5.35,5.43,5.3,5.37,390500.0
2009-11-13 10:00:00,5.36,5.37,5.32,5.36,192600.0,5.36,5.37,5.32,5.36,192600.0
2009-11-13 10:30:00,5.35,5.43,5.35,5.42,418400.0,5.35,5.43,5.35,5.42,418400.0
2009-11-13 11:00:00,5.41,5.45,5.41,5.41,70700.0,5.41,5.45,5.41,5.41,70700.0
2009-11-13 11:30:00,5.42,5.42,5.38,5.38,59500.0,5.42,5.42,5.38,5.38,59500.0
2009-11-13 12:00:00,5.38,5.44,5.38,5.43,140700.0,5.38,5.44,5.38,5.43,140700.0
2009-11-13 12:30:00,5.44,5.45,5.4,5.42,110600.0,5.44,5.45,5.4,5.42,110600.0
2009-11-13 13:00:00,5.42,5.43,5.4,5.41,58500.0,5.42,5.43,5.4,5.41,58500.0
2009-11-13 13:30:00,5.41,5.41,5.4,5.4,36100.0,5.41,5.41,5.4,5.4,36100.0
2009-11-13 14:00:00,5.4,5.41,5.4,5.41,93900.0,5.4,5.41,5.4,5.41,93900.0
2009-11-13 14:30:00,5.41,5.41,5.4,5.4,246400.0,5.41,5.41,5.4,5.4,246400.0
2009-11-13 15:00:00,5.4,5.41,5.4,5.4,126900.0,5.4,5.41,5.4,5.4,126900.0
2009-11-13 15:30:00,5.4,5.41,5.36,5.39,856700.0,5.4,5.41,5.36,5.39,856700.0
2009-11-16 09:30:00,5.47,5.56,5.46,5.5,358700.0,5.47,5.56,5.46,5.5,358700.0
2009-11-16 10:00:00,5.5,5.52,5.49,5.5,178700.0,5.5,5.52,5.49,5.5,178700.0
2009-11-16 10:30:00,5.49,5.52,5.48,5.52,303000.0,5.49,5.52,5.48,5.52,303000.0
2009-11-16 11:00:00,5.52,5.52,5.46,5.52,274600.0,5.52,5.52,5.46,5.52,274600.0
2009-11-16 11:30:00,5.52,5.54,5.49,5.5,204300.0,5.52,5.54,5.49,5.5,204300.0
2009-11-16 12:00:00,5.5,5.51,5.49,5.5,92600.0,5.5,5.51,5.49,5.5,92600.0
2009-11-16 12:30:00,5.49,5.5,5.49,5.49,47100.0,5.49,5.5,5.49,5.49,47100.0
2009-11-16 13:00:00,5.49,5.5,5.48,5.48,120800.0,5.49,5.5,5.48,5.48,120800.0
2009-11-16 13:30:00,5.48,5.5,5.48,5.5,132100.0,5.48,5.5,5.48,5.5,132100.0
2009-11-16 14:00:00,5.5,5.5,5.49,5.49,73100.0,5.5,5.5,5.49,5.49,73100.0
2009-11-16 14:30:00,5.5,5.5,5.46,5.5,435400.0,5.5,5.5,5.46,5.5,435400.0
2009-11-16 15:00:00,5.5,5.5,5.4,5.44,804000.0,5.5,5.5,5.4,5.44,804000.0
2009-11-16 15:30:00,5.45,5.45,5.41,5.45,674900.0,5.45,5.45,5.41,5.45,674900.0
2009-11-17 09:30:00,5.31,5.6,5.31,5.46,252900.0,5.31,5.6,5.31,5.46,252900.0
2009-11-17 10:00:00,5.46,5.54,5.45,5.52,381800.0,5.46,5.54,5.45,5.52,381800.0
2009-11-17 10:30:00,5.52,5.53,5.41,5.45,330700.0,5.52,5.53,5.41,5.45,330700.0
2009-11-17 11:00:00,5.45,5.45,5.4,5.44,131700.0,5.45,5.45,5.4,5.44,131700.0
2009-11-17 11:30:00,5.43,5.5,5.43,5.5,190400.0,5.43,5.5,5.43,5.5,190400.0
2009-11-17 12:00:00,5.5,5.52,5.49,5.52,233300.0,5.5,5.52,5.49,5.52,233300.0
2009-11-17 12:30:00,5.52,5.55,5.5,5.55,940800.0,5.52,5.55,5.5,5.55,940800.0
2009-11-17 13:00:00,5.55,5.55,5.53,5.53,91100.0,5.55,5.55,5.53,5.53,91100.0
2009-11-17 13:30:00,5.54,5.54,5.49,5.5,150500.0,5.54,5.54,5.49,5.5,150500.0
2009-11-17 14:00:00,5.5,5.5,5.49,5.49,68000.0,5.5,5.5,5.49,5.49,68000.0
2009-11-17 14:30:00,5.5,5.51,5.47,5.48,83300.0,5.5,5.51,5.47,5.48,83300.0
2009-11-17 15:00:00,5.48,5.49,5.47,5.48,82200.0,5.48,5.49,5.47,5.48,82200.0
2009-11-17 15:30:00,5.49,5.53,5.47,5.5,739400.0,5.49,5.53,5.47,5.5,739400.0
2009-11-18 09:30:00,5.46,5.58,5.43,5.55,739400.0,5.46,5.58,5.43,5.55,739400.0
2009-11-18 10:00:00,5.55,5.59,5.51,5.56,524100.0,5.55,5.59,5.51,5.56,524100.0
2009-11-18 10:30:00,5.56,5.6,5.55,5.6,212900.0,5.56,5.6,5.55,5.6,212900.0
2009-11-18 11:00:00,5.59,5.62,5.55,5.6,382500.0,5.59,5.62,5.55,5.6,382500.0
2009-11-18 11:30:00,5.6,5.6,5.55,5.55,139100.0,5.6,5.6,5.55,5.55,139100.0
2009-11-18 12:00:00,5.56,5.56,5.53,5.54,268500.0,5.56,5.56,5.53,5.54,268500.0
2009-11-18 12:30:00,5.54,5.57,5.53,5.56,131100.0,5.54,5.57,5.53,5.56,131100.0
2009-11-18 13:00:00,5.55,5.57,5.53,5.54,232600.0,5.55,5.57,5.53,5.54,232600.0
2009-11-18 13:30:00,5.53,5.54,5.52,5.54,97900.0,5.53,5.54,5.52,5.54,97900.0
2009-11-18 14:00:00,5.53,5.54,5.51,5.53,2398100.0,5.53,5.54,5.51,5.53,2398100.0
2009-11-18 14:30:00,5.52,5.53,5.47,5.48,739100.0,5.52,5.53,5.47,5.48,739100.0
2009-11-18 15:00:00,5.48,5.51,5.46,5.48,920100.0,5.48,5.51,5.46,5.48,920100.0
2009-11-18 15:30:00,5.47,5.49,5.44,5.47,7263500.0,5.47,5.49,5.44,5.47,7263500.0
2009-11-19 09:30:00,5.4,5.45,5.27,5.28,471300.0,5.4,5.45,5.27,5.28,471300.0
2009-11-19 10:00:00,5.28,5.32,5.26,5.31,374800.0,5.28,5.32,5.26,5.31,374800.0
2009-11-19 10:30:00,5.31,5.32,5.26,5.26,262300.0,5.31,5.32,5.26,5.26,262300.0
2009-11-19 11:00:00,5.26,5.27,5.21,5.22,205600.0,5.26,5.27,5.21,5.22,205600.0
2009-11-19 11:30:00,5.21,5.24,5.21,5.22,635400.0,5.21,5.24,5.21,5.22,635400.0
2009-11-19 12:00:00,5.23,5.23,5.17,5.18,913600.0,5.23,5.23,5.17,5.18,913600.0
2009-11-19 12:30:00,5.18,5.22,5.18,5.21,262900.0,5.18,5.22,5.18,5.21,262900.0
2009-11-19 13:00:00,5.21,5.23,5.19,5.22,197500.0,5.21,5.23,5.19,5.22,197500.0
2009-11-19 13:30:00,5.23,5.24,5.21,5.21,195700.0,5.23,5.24,5.21,5.21,195700.0
2009-11-19 14:00:00,5.22,5.23,5.21,5.21,253500.0,5.22,5.23,5.21,5.21,253500.0
2009-11-19 14:30:00,5.22,5.23,5.2,5.22,209300.0,5.22,5.23,5.2,5.22,209300.0
2009-11-19 15:00:00,5.23,5.23,5.2,5.21,244000.0,5.23,5.23,5.2,5.21,244000.0
2009-11-19 15:30:00,5.2,5.23,5.2,5.21,702100.0,5.2,5.23,5.2,5.21,702100.0
2009-11-20 09:30:00,5.19,5.26,5.15,5.22,450700.0,5.19,5.26,5.15,5.22,450700.0
2009-11-20 10:00:00,5.23,5.23,5.2,5.23,110000.0,5.23,5.23,5.2,5.23,110000.0
2009-11-20 10:30:00,5.23,5.23,5.17,5.17,131900.0,5.23,5.23,5.17,5.17,131900.0
2009-11-20 11:00:00,5.18,5.18,5.16,5.17,60700.0,5.18,5.18,5.16,5.17,60700.0
2009-11-20 11:30:00,5.17,5.2,5.16,5.2,282100.0,5.17,5.2,5.16,5.2,282100.0
2009-11-20 12:00:00,5.2,5.2,5.18,5.18,52800.0,5.2,5.2,5.18,5.18,52800.0
2009-11-20 12:30:00,5.18,5.19,5.17,5.17,63600.0,5.18,5.19,5.17,5.17,63600.0
2009-11-20 13:00:00,5.17,5.18,5.16,5.16,77300.0,5.17,5.18,5.16,5.16,77300.0
2009-11-20 13:30:00,5.16,5.18,5.16,5.18,44200.0,5.16,5.18,5.16,5.18,44200.0
2009-11-20 14:00:00,5.18,5.19,5.16,5.16,185400.0,5.18,5.19,5.16,5.16,185400.0
2009-11-20 14:30:00,5.16,5.19,5.16,5.17,158800.0,5.16,5.19,5.16,5.17,158800.0
2009-11-20 15:00:00,5.17,5.2,5.16,5.19,138600.0,5.17,5.2,5.16,5.19,138600.0
2009-11-20 15:30:00,5.19,5.22,5.19,5.19,596800.0,5.19,5.22,5.19,5.19,596800.0
2009-11-23 09:30:00,5.3,5.35,5.26,5.33,304800.0,5.3,5.35,5.26,5.33,304800.0
2009-11-23 10:00:00,5.33,5.34,5.31,5.32,209800.0,5.33,5.34,5.31,5.32,209800.0
2009-11-23 10:30:00,5.32,5.32,5.27,5.27,241700.0,5.32,5.32,5.27,5.27,241700.0
2009-11-23 11:00:00,5.28,5.3,5.27,5.29,152900.0,5.28,5.3,5.27,5.29,152900.0
2009-11-23 11:30:00,5.29,5.3,5.29,5.29,56200.0,5.29,5.3,5.29,5.29,56200.0
2009-11-23 12:00:00,5.29,5.3,5.27,5.29,566500.0,5.29,5.3,5.27,5.29,566500.0
2009-11-23 12:30:00,5.29,5.3,5.28,5.3,91800.0,5.29,5.3,5.28,5.3,91800.0
2009-11-23 13:00:00,5.3,5.3,5.28,5.28,92600.0,5.3,5.3,5.28,5.28,92600.0
2009-11-23 13:30:00,5.29,5.3,5.28,5.29,25800.0,5.29,5.3,5.28,5.29,25800.0
2009-11-23 14:00:00,5.29,5.3,5.28,5.28,99900.0,5.29,5.3,5.28,5.28,99900.0
2009-11-23 14:30:00,5.28,5.29,5.28,5.28,64900.0,5.28,5.29,5.28,5.28,64900.0
2009-11-23 15:00:00,5.28,5.3,5.28,5.29,79300.0,5.28,5.3,5.28,5.29,79300.0
2009-11-23 15:30:00,5.3,5.31,5.29,5.3,517400.0,5.3,5.31,5.29,5.3,517400.0
2009-11-24 09:30:00,5.32,5.35,5.19,5.2,418500.0,5.32,5.35,5.19,5.2,418500.0
2009-11-24 10:00:00,5.2,5.23,5.16,5.17,290200.0,5.2,5.23,5.16,5.17,290200.0
2009-11-24 10:30:00,5.17,5.25,5.17,5.23,910700.0,5.17,5.25,5.17,5.23,910700.0
2009-11-24 11:00:00,5.23,5.24,5.18,5.23,365900.0,5.23,5.24,5.18,5.23,365900.0
2009-11-24 11:30:00,5.22,5.25,5.22,5.25,140200.0,5.22,5.25,5.22,5.25,140200.0
2009-11-24 12:00:00,5.25,5.25,5.22,5.22,107600.0,5.25,5.25,5.22,5.22,107600.0
2009-11-24 12:30:00,5.23,5.24,5.22,5.22,86000.0,5.23,5.24,5.22,5.22,86000.0
2009-11-24 13:00:00,5.22,5.24,5.22,5.23,78500.0,5.22,5.24,5.22,5.23,78500.0
2009-11-24 13:30:00,5.23,5.24,5.22,5.24,112500.0,5.23,5.24,5.22,5.24,112500.0
2009-11-24 14:00:00,5.23,5.25,5.22,5.24,326600.0,5.23,5.25,5.22,5.24,326600.0
2009-11-24 14:30:00,5.23,5.26,5.23,5.26,284900.0,5.23,5.26,5.23,5.26,284900.0
2009-11-24 15:00:00,5.26,5.26,5.22,5.24,348500.0,5.26,5.26,5.22,5.24,348500.0
2009-11-24 15:30:00,5.24,5.29,5.23,5.29,945600.0,5.24,5.29,5.23,5.29,945600.0
2009-11-25 09:30:00,5.3,5.35,5.26,5.31,228400.0,5.3,5.35,5.26,5.31,228400.0
2009-11-25 10:00:00,5.32,5.36,5.3,5.31,339700.0,5.32,5.36,5.3,5.31,339700.0
2009-11-25 10:30:00,5.32,5.34,5.31,5.33,105000.0,5.32,5.34,5.31,5.33,105000.0
2009-11-25 11:00:00,5.34,5.38,5.33,5.36,288000.0,5.34,5.38,5.33,5.36,288000.0
2009-11-25 11:30:00,5.37,5.37,5.35,5.35,65800.0,5.37,5.37,5.35,5.35,65800.0
2009-11-25 12:00:00,5.35,5.37,5.35,5.36,68500.0,5.35,5.37,5.35,5.36,68500.0
2009-11-25 12:30:00,5.37,5.37,5.34,5.35,114500.0,5.37,5.37,5.34,5.35,114500.0
2009-11-25 13:00:00,5.35,5.36,5.34,5.35,56000.0,5.35,5.36,5.34,5.35,56000.0
2009-11-25 13:30:00,5.36,5.37,5.35,5.37,76400.0,5.36,5.37,5.35,5.37,76400.0
2009-11-25 14:00:00,5.37,5.37,5.35,5.36,107400.0,5.37,5.37,5.35,5.36,107400.0
2009-11-25 14:30:00,5.37,5.41,5.36,5.4,364200.0,5.37,5.41,5.36,5.4,364200.0
2009-11-25 15:00:00,5.4,5.42,5.39,5.4,363700.0,5.4,5.42,5.39,5.4,363700.0
2009-11-25 15:30:00,5.4,5.42,5.39,5.41,721200.0,5.4,5.42,5.39,5.41,721200.0
2009-11-27 09:30:00,5.23,5.35,5.19,5.3,335000.0,5.23,5.35,5.19,5.3,335000.0
2009-11-27 10:00:00,5.3,5.33,5.28,5.3,129400.0,5.3,5.33,5.28,5.3,129400.0
2009-11-27 10:30:00,5.3,5.37,5.3,5.35,113600.0,5.3,5.37,5.3,5.35,113600.0
2009-11-27 11:00:00,5.35,5.42,5.34,5.4,300300.0,5.35,5.42,5.34,5.4,300300.0
2009-11-27 11:30:00,5.4,5.43,5.4,5.42,143500.0,5.4,5.43,5.4,5.42,143500.0
2009-11-27 12:00:00,5.42,5.45,5.41,5.44,198000.0,5.42,5.45,5.41,5.44,198000.0
2009-11-27 12:30:00,5.45,5.46,5.4,5.4,390500.0,5.45,5.46,5.4,5.4,390500.0
2009-11-27 13:00:00,5.4,5.4,5.39,5.4,131800.0,5.4,5.4,5.39,5.4,131800.0
2009-11-27 13:30:00,5.38,5.38,5.38,5.38,200.0,5.38,5.38,5.38,5.38,200.0
2009-11-27 14:00:00,5.38,5.38,5.38,5.38,0.0,5.38,5.38,5.38,5.38,0.0
2009-11-27 14:30:00,5.38,5.38,5.38,5.38,0.0,5.38,5.38,5.38,5.38,0.0
2009-11-27 15:00:00,5.38,5.38,5.38,5.38,0.0,5.38,5.38,5.38,5.38,0.0
2009-11-27 15:30:00,5.38,5.38,5.38,5.38,0.0,5.38,5.38,5.38,5.38,0.0
2009-11-30 09:30:00,5.37,5.4,5.32,5.38,444100.0,5.37,5.4,5.32,5.38,444100.0
2009-11-30 10:00:00,5.38,5.47,5.38,5.46,382900.0,5.38,5.47,5.38,5.46,382900.0
2009-11-30 10:30:00,5.46,5.5,5.45,5.46,393500.0,5.46,5.5,5.45,5.46,393500.0
2009-11-30 11:00:00,5.46,5.46,5.42,5.45,266100.0,5.46,5.46,5.42,5.45,266100.0
2009-11-30 11:30:00,5.45,5.45,5.4,5.41,284100.0,5.45,5.45,5.4,5.41,284100.0
2009-11-30 12:00:00,5.41,5.5,5.41,5.5,1093800.0,5.41,5.5,5.41,5.5,1093800.0
2009-11-30 12:30:00,5.5,5.52,5.49,5.49,351600.0,5.5,5.52,5.49,5.49,351600.0
2009-11-30 13:00:00,5.49,5.51,5.48,5.5,519200.0,5.49,5.51,5.48,5.5,519200.0
2009-11-30 13:30:00,5.5,5.51,5.49,5.5,372600.0,5.5,5.51,5.49,5.5,372600.0
2009-11-30 14:00:00,5.51,5.52,5.5,5.51,180600.0,5.51,5.52,5.5,5.51,180600.0
2009-11-30 14:30:00,5.51,5.51,5.47,5.5,2055200.0,5.51,5.51,5.47,5.5,2055200.0
2009-11-30 15:00:00,5.5,5.51,5.48,5.51,299900.0,5.5,5.51,5.48,5.51,299900.0
2009-11-30 15:30:00,5.51,5.54,5.5,5.52,1114800.0,5.51,5.54,5.5,5.52,1114800.0
2009-12-01 09:30:00,5.6,5.64,5.56,5.6,1323200.0,5.6,5.64,5.56,5.6,1323200.0
2009-12-01 10:00:00,5.61,5.64,5.55,5.59,712000.0,5.61,5.64,5.55,5.59,712000.0
2009-12-01 10:30:00,5.59,5.61,5.57,5.58,360200.0,5.59,5.61,5.57,5.58,360200.0
2009-12-01 11:00:00,5.58,5.59,5.55,5.56,514300.0,5.58,5.59,5.55,5.56,514300.0
2009-12-01 11:30:00,5.56,5.56,5.49,5.5,1642600.0,5.56,5.56,5.49,5.5,1642600.0
2009-12-01 12:00:00,5.5,5.55,5.49,5.54,778900.0,5.5,5.55,5.49,5.54,778900.0
2009-12-01 12:30:00,5.55,5.57,5.53,5.53,267300.0,5.55,5.57,5.53,5.53,267300.0
2009-12-01 13:00:00,5.53,5.56,5.53,5.55,488600.0,5.53,5.56,5.53,5.55,488600.0
2009-12-01 13:30:00,5.55,5.55,5.5,5.51,1181500.0,5.55,5.55,5.5,5.51,1181500.0
2009-12-01 14:00:00,5.51,5.54,5.5,5.54,370600.0,5.51,5.54,5.5,5.54,370600.0
2009-12-01 14:30:00,5.54,5.64,5.53,5.62,3728400.0,5.54,5.64,5.53,5.62,3728400.0
2009-12-01 15:00:00,5.62,5.65,5.62,5.64,520500.0,5.62,5.65,5.62,5.64,520500.0
2009-12-01 15:30:00,5.64,5.66,5.61,5.64,2195200.0,5.64,5.66,5.61,5.64,2195200.0
2009-12-02 09:30:00,5.71,5.79,5.7,5.73,881700.0,5.71,5.79,5.7,5.73,881700.0
2009-12-02 10:00:00,5.73,5.82,5.71,5.78,1736600.0,5.73,5.82,5.71,5.78,1736600.0
2009-12-02 10:30:00,5.77,5.8,5.75,5.77,1339300.0,5.77,5.8,5.75,5.77,1339300.0
2009-12-02 11:00:00,5.77,5.78,5.66,5.7,984100.0,5.77,5.78,5.66,5.7,984100.0
2009-12-02 11:30:00,5.7,5.72,5.65,5.65,881800.0,5.7,5.72,5.65,5.65,881800.0
2009-12-02 12:00:00,5.65,5.69,5.6,5.61,1244500.0,5.65,5.69,5.6,5.61,1244500.0
2009-12-02 12:30:00,5.61,5.67,5.6,5.66,445600.0,5.61,5.67,5.6,5.66,445600.0
2009-12-02 13:00:00,5.66,5.67,5.62,5.67,682900.0,5.66,5.67,5.62,5.67,682900.0
2009-12-02 13:30:00,5.67,5.68,5.66,5.67,200800.0,5.67,5.68,5.66,5.67,200800.0
2009-12-02 14:00:00,5.68,5.68,5.64,5.64,206600.0,5.68,5.68,5.64,5.64,206600.0
2009-12-02 14:30:00,5.64,5.68,5.64,5.68,313800.0,5.64,5.68,5.64,5.68,313800.0
2009-12-02 15:00:00,5.68,5.71,5.67,5.68,602600.0,5.68,5.71,5.67,5.68,602600.0
2009-12-02 15:30:00,5.69,5.7,5.63,5.64,2062500.0,5.69,5.7,5.63,5.64,2062500.0
2009-12-03 09:30:00,5.69,5.78,5.68,5.76,574900.0,5.69,5.78,5.68,5.76,574900.0
2009-12-03 10:00:00,5.76,5.77,5.69,5.72,573100.0,5.76,5.77,5.69,5.72,573100.0
2009-12-03 10:30:00,5.73,5.73,5.68,5.7,342800.0,5.73,5.73,5.68,5.7,342800.0
2009-12-03 11:00:00,5.71,5.73,5.69,5.71,337600.0,5.71,5.73,5.69,5.71,337600.0
2009-12-03 11:30:00,5.71,5.72,5.68,5.69,147300.0,5.71,5.72,5.68,5.69,147300.0
2009-12-03 12:00:00,5.69,5.71,5.68,5.7,185400.0,5.69,5.71,5.68,5.7,185400.0
2009-12-03 12:30:00,5.7,5.7,5.68,5.7,92600.0,5.7,5.7,5.68,5.7,92600.0
2009-12-03 13:00:00,5.7,5.7,5.69,5.7,110400.0,5.7,5.7,5.69,5.7,110400.0
2009-12-03 13:30:00,5.7,5.7,5.69,5.7,70800.0,5.7,5.7,5.69,5.7,70800.0
2009-12-03 14:00:00,5.7,5.7,5.68,5.68,108500.0,5.7,5.7,5.68,5.68,108500.0
2009-12-03 14:30:00,5.68,5.7,5.68,5.69,125200.0,5.68,5.7,5.68,5.69,125200.0
2009-12-03 15:00:00,5.69,5.75,5.69,5.75,301500.0,5.69,5.75,5.69,5.75,301500.0
2009-12-03 15:30:00,5.75,5.76,5.7,5.71,1167300.0,5.75,5.76,5.7,5.71,1167300.0
2009-12-04 09:30:00,5.8,5.92,5.78,5.91,774300.0,5.8,5.92,5.78,5.91,774300.0
2009-12-04 10:00:00,5.92,5.92,5.88,5.91,510900.0,5.92,5.92,5.88,5.91,510900.0
2009-12-04 10:30:00,5.91,5.95,5.9,5.93,930000.0,5.91,5.95,5.9,5.93,930000.0
2009-12-04 11:00:00,5.94,5.97,5.85,5.85,696400.0,5.94,5.97,5.85,5.85,696400.0
2009-12-04 11:30:00,5.85,5.89,5.77,5.88,763600.0,5.85,5.89,5.77,5.88,763600.0
2009-12-04 12:00:00,5.87,5.9,5.85,5.88,257900.0,5.87,5.9,5.85,5.88,257900.0
2009-12-04 12:30:00,5.88,5.93,5.88,5.91,189200.0,5.88,5.93,5.88,5.91,189200.0
2009-12-04 13:00:00,5.91,5.93,5.83,5.83,551700.0,5.91,5.93,5.83,5.83,551700.0
2009-12-04 13:30:00,5.84,5.86,5.76,5.76,726100.0,5.84,5.86,5.76,5.76,726100.0
2009-12-04 14:00:00,5.76,5.79,5.7,5.72,886600.0,5.76,5.79,5.7,5.72,886600.0
2009-12-04 14:30:00,5.72,5.8,5.71,5.77,394800.0,5.72,5.8,5.71,5.77,394800.0
2009-12-04 15:00:00,5.78,5.85,5.76,5.84,1564900.0,5.78,5.85,5.76,5.84,1564900.0
2009-12-04 15:30:00,5.85,5.88,5.79,5.83,2302300.0,5.85,5.88,5.79,5.83,2302300.0
2009-12-07 09:30:00,5.83,5.88,5.71,5.78,574300.0,5.83,5.88,5.71,5.78,574300.0
2009-12-07 10:00:00,5.78,5.8,5.67,5.7,732200.0,5.78,5.8,5.67,5.7,732200.0
2009-12-07 10:30:00,5.7,5.7,5.65,5.66,388800.0,5.7,5.7,5.65,5.66,388800.0
2009-12-07 11:00:00,5.66,5.77,5.65,5.74,435900.0,5.66,5.77,5.65,5.74,435900.0
2009-12-07 11:30:00,5.75,5.76,5.72,5.74,121000.0,5.75,5.76,5.72,5.74,121000.0
2009-12-07 12:00:00,5.74,5.76,5.72,5.76,208800.0,5.74,5.76,5.72,5.76,208800.0
2009-12-07 12:30:00,5.76,5.79,5.74,5.78,263000.0,5.76,5.79,5.74,5.78,263000.0
2009-12-07 13:00:00,5.79,5.79,5.72,5.78,428700.0,5.79,5.79,5.72,5.78,428700.0
2009-12-07 13:30:00,5.78,5.78,5.72,5.73,209200.0,5.78,5.78,5.72,5.73,209200.0
2009-12-07 14:00:00,5.74,5.75,5.72,5.74,187000.0,5.74,5.75,5.72,5.74,187000.0
2009-12-07 14:30:00,5.74,5.74,5.69,5.73,236600.0,5.74,5.74,5.69,5.73,236600.0
2009-12-07 15:00:00,5.74,5.76,5.71,5.73,213900.0,5.74,5.76,5.71,5.73,213900.0
2009-12-07 15:30:00,5.74,5.75,5.71,5.74,603900.0,5.74,5.75,5.71,5.74,603900.0
2009-12-08 09:30:00,5.7,5.77,5.6,5.71,435400.0,5.7,5.77,5.6,5.71,435400.0
2009-12-08 10:00:00,5.72,5.79,5.71,5.76,705700.0,5.72,5.79,5.71,5.76,705700.0
2009-12-08 10:30:00,5.75,5.76,5.71,5.74,249100.0,5.75,5.76,5.71,5.74,249100.0
2009-12-08 11:00:00,5.75,5.76,5.73,5.74,226700.0,5.75,5.76,5.73,5.74,226700.0
2009-12-08 11:30:00,5.74,5.74,5.71,5.71,253800.0,5.74,5.74,5.71,5.71,253800.0
2009-12-08 12:00:00,5.72,5.72,5.69,5.71,234900.0,5.72,5.72,5.69,5.71,234900.0
2009-12-08 12:30:00,5.72,5.77,5.7,5.76,556500.0,5.72,5.77,5.7,5.76,556500.0
2009-12-08 13:00:00,5.76,5.76,5.71,5.74,388900.0,5.76,5.76,5.71,5.74,388900.0
2009-12-08 13:30:00,5.74,5.75,5.72,5.75,247400.0,5.74,5.75,5.72,5.75,247400.0
2009-12-08 14:00:00,5.75,5.77,5.74,5.76,616600.0,5.75,5.77,5.74,5.76,616600.0
2009-12-08 14:30:00,5.76,5.8,5.76,5.78,492000.0,5.76,5.8,5.76,5.78,492000.0
2009-12-08 15:00:00,5.79,5.83,5.77,5.79,758500.0,5.79,5.83,5.77,5.79,758500.0
2009-12-08 15:30:00,5.8,5.8,5.73,5.75,1073000.0,5.8,5.8,5.73,5.75,1073000.0
2009-12-09 09:30:00,5.72,5.79,5.61,5.67,599800.0,5.72,5.79,5.61,5.67,599800.0
2009-12-09 10:00:00,5.66,5.67,5.56,5.56,434400.0,5.66,5.67,5.56,5.56,434400.0
2009-12-09 10:30:00,5.57,5.65,5.53,5.65,671000.0,5.57,5.65,5.53,5.65,671000.0
2009-12-09 11:00:00,5.64,5.67,5.64,5.67,261700.0,5.64,5.67,5.64,5.67,261700.0
2009-12-09 11:30:00,5.66,5.67,5.62,5.65,161400.0,5.66,5.67,5.62,5.65,161400.0
2009-12-09 12:00:00,5.65,5.65,5.61,5.62,132200.0,5.65,5.65,5.61,5.62,132200.0
2009-12-09 12:30:00,5.63,5.64,5.6,5.64,135800.0,5.63,5.64,5.6,5.64,135800.0
2009-12-09 13:00:00,5.63,5.66,5.63,5.65,117300.0,5.63,5.66,5.63,5.65,117300.0
2009-12-09 13:30:00,5.64,5.65,5.62,5.62,50900.0,5.64,5.65,5.62,5.62,50900.0
2009-12-09 14:00:00,5.63,5.68,5.62,5.68,261200.0,5.63,5.68,5.62,5.68,261200.0
2009-12-09 14:30:00,5.68,5.7,5.67,5.7,144300.0,5.68,5.7,5.67,5.7,144300.0
2009-12-09 15:00:00,5.69,5.71,5.69,5.7,201400.0,5.69,5.71,5.69,5.7,201400.0
2009-12-09 15:30:00,5.69,5.71,5.69,5.7,302300.0,5.69,5.71,5.69,5.7,302300.0
2009-12-10 09:30:00,5.65,5.74,5.65,5.65,192000.0,5.65,5.74,5.65,5.65,192000.0
2009-12-10 10:00:00,5.65,5.72,5.65,5.69,1375500.0,5.65,5.72,5.65,5.69,1375500.0
2009-12-10 10:30:00,5.69,5.72,5.67,5.71,517900.0,5.69,5.72,5.67,5.71,517900.0
2009-12-10 11:00:00,5.71,5.73,5.69,5.73,426300.0,5.71,5.73,5.69,5.73,426300.0
2009-12-10 11:30:00,5.73,5.74,5.69,5.69,491700.0,5.73,5.74,5.69,5.69,491700.0
2009-12-10 12:00:00,5.69,5.73,5.68,5.73,224900.0,5.69,5.73,5.68,5.73,224900.0
2009-12-10 12:30:00,5.72,5.75,5.72,5.74,183700.0,5.72,5.75,5.72,5.74,183700.0
2009-12-10 13:00:00,5.73,5.75,5.72,5.74,191300.0,5.73,5.75,5.72,5.74,191300.0
2009-12-10 13:30:00,5.74,5.74,5.72,5.73,79100.0,5.74,5.74,5.72,5.73,79100.0
2009-12-10 14:00:00,5.73,5.73,5.72,5.72,80700.0,5.73,5.73,5.72,5.72,80700.0
2009-12-10 14:30:00,5.73,5.73,5.7,5.72,159200.0,5.73,5.73,5.7,5.72,159200.0
2009-12-10 15:00:00,5.72,5.72,5.67,5.67,507700.0,5.72,5.72,5.67,5.67,507700.0
2009-12-10 15:30:00,5.68,5.72,5.65,5.71,589300.0,5.68,5.72,5.65,5.71,589300.0
2009-12-11 09:30:00,5.73,5.81,5.72,5.76,457800.0,5.73,5.81,5.72,5.76,457800.0
2009-12-11 10:00:00,5.77,5.8,5.71,5.79,1276800.0,5.77,5.8,5.71,5.79,1276800.0
2009-12-11 10:30:00,5.8,5.83,5.77,5.8,958600.0,5.8,5.83,5.77,5.8,958600.0
2009-12-11 11:00:00,5.8,5.88,5.79,5.81,1319000.0,5.8,5.88,5.79,5.81,1319000.0
2009-12-11 11:30:00,5.81,5.93,5.81,5.88,1326100.0,5.81,5.93,5.81,5.88,1326100.0
2009-12-11 12:00:00,5.88,5.88,5.81,5.82,1509800.0,5.88,5.88,5.81,5.82,1509800.0
2009-12-11 12:30:00,5.82,5.92,5.81,5.91,1268000.0,5.82,5.92,5.81,5.91,1268000.0
2009-12-11 13:00:00,5.91,5.97,5.91,5.97,1282800.0,5.91,5.97,5.91,5.97,1282800.0
2009-12-11 13:30:00,5.97,6.03,5.95,5.98,1612800.0,5.97,6.03,5.95,5.98,1612800.0
2009-12-11 14:00:00,5.97,5.99,5.93,5.96,868000.0,5.97,5.99,5.93,5.96,868000.0
2009-12-11 14:30:00,5.96,5.97,5.91,5.94,778800.0,5.96,5.97,5.91,5.94,778800.0
2009-12-11 15:00:00,5.93,5.96,5.92,5.93,1012500.0,5.93,5.96,5.92,5.93,1012500.0
2009-12-11 15:30:00,5.93,5.95,5.9,5.92,3181800.0,5.93,5.95,5.9,5.92,3181800.0
2009-12-14 09:30:00,6.0,6.05,5.95,5.95,775400.0,6.0,6.05,5.95,5.95,775400.0
2009-12-14 10:00:00,5.96,5.96,5.88,5.91,764900.0,5.96,5.96,5.88,5.91,764900.0
2009-12-14 10:30:00,5.91,5.92,5.89,5.89,386600.0,5.91,5.92,5.89,5.89,386600.0
2009-12-14 11:00:00,5.89,5.9,5.85,5.89,482000.0,5.89,5.9,5.85,5.89,482000.0
2009-12-14 11:30:00,5.88,5.9,5.86,5.9,240500.0,5.88,5.9,5.86,5.9,240500.0
2009-12-14 12:00:00,5.89,5.9,5.89,5.89,142400.0,5.89,5.9,5.89,5.89,142400.0
2009-12-14 12:30:00,5.9,5.9,5.88,5.88,272700.0,5.9,5.9,5.88,5.88,272700.0
2009-12-14 13:00:00,5.88,5.88,5.85,5.86,171000.0,5.88,5.88,5.85,5.86,171000.0
2009-12-14 13:30:00,5.86,5.86,5.79,5.8,445900.0,5.86,5.86,5.79,5.8,445900.0
2009-12-14 14:00:00,5.8,5.85,5.79,5.83,372800.0,5.8,5.85,5.79,5.83,372800.0
2009-12-14 14:30:00,5.83,5.84,5.81,5.82,269400.0,5.83,5.84,5.81,5.82,269400.0
2009-12-14 15:00:00,5.82,5.82,5.81,5.81,437700.0,5.82,5.82,5.81,5.81,437700.0
2009-12-14 15:30:00,5.82,5.84,5.8,5.81,2373400.0,5.82,5.84,5.8,5.81,2373400.0
2009-12-15 09:30:00,5.78,5.78,5.66,5.68,708700.0,5.78,5.78,5.66,5.68,708700.0
2009-12-15 10:00:00,5.68,5.81,5.67,5.81,1000500.0,5.68,5.81,5.67,5.81,1000500.0
2009-12-15 10:30:00,5.81,5.83,5.76,5.76,647900.0,5.81,5.83,5.76,5.76,647900.0
2009-12-15 11:00:00,5.77,5.77,5.7,5.72,330300.0,5.77,5.77,5.7,5.72,330300.0
2009-12-15 11:30:00,5.72,5.74,5.71,5.74,266700.0,5.72,5.74,5.71,5.74,266700.0
2009-12-15 12:00:00,5.74,5.74,5.71,5.74,1205900.0,5.74,5.74,5.71,5.74,1205900.0
2009-12-15 12:30:00,5.74,5.76,5.73,5.74,260900.0,5.74,5.76,5.73,5.74,260900.0
2009-12-15 13:00:00,5.74,5.74,5.72,5.73,162900.0,5.74,5.74,5.72,5.73,162900.0
2009-12-15 13:30:00,5.73,5.77,5.72,5.75,867500.0,5.73,5.77,5.72,5.75,867500.0
2009-12-15 14:00:00,5.74,5.77,5.73,5.77,183800.0,5.74,5.77,5.73,5.77,183800.0
2009-12-15 14:30:00,5.77,5.77,5.75,5.75,176200.0,5.77,5.77,5.75,5.75,176200.0
2009-12-15 15:00:00,5.75,5.76,5.72,5.73,297700.0,5.75,5.76,5.72,5.73,297700.0
2009-12-15 15:30:00,5.73,5.74,5.68,5.7,1178600.0,5.73,5.74,5.68,5.7,1178600.0
2009-12-16 09:30:00,5.74,5.79,5.69,5.78,373900.0,5.74,5.79,5.69,5.78,373900.0
2009-12-16 10:00:00,5.77,5.78,5.67,5.68,292600.0,5.77,5.78,5.67,5.68,292600.0
2009-12-16 10:30:00,5.68,5.74,5.67,5.73,569700.0,5.68,5.74,5.67,5.73,569700.0
2009-12-16 11:00:00,5.72,5.73,5.68,5.68,359100.0,5.72,5.73,5.68,5.68,359100.0
2009-12-16 11:30:00,5.68,5.69,5.66,5.66,162300.0,5.68,5.69,5.66,5.66,162300.0
2009-12-16 12:00:00,5.66,5.7,5.66,5.68,283800.0,5.66,5.7,5.66,5.68,283800.0
2009-12-16 12:30:00,5.69,5.69,5.66,5.67,358800.0,5.69,5.69,5.66,5.67,358800.0
2009-12-16 13:00:00,5.67,5.68,5.66,5.67,247700.0,5.67,5.68,5.66,5.67,247700.0
2009-12-16 13:30:00,5.68,5.7,5.63,5.65,547200.0,5.68,5.7,5.63,5.65,547200.0
2009-12-16 14:00:00,5.65,5.7,5.65,5.7,318900.0,5.65,5.7,5.65,5.7,318900.0
2009-12-16 14:30:00,5.7,5.73,5.68,5.7,283500.0,5.7,5.73,5.68,5.7,283500.0
2009-12-16 15:00:00,5.69,5.7,5.65,5.65,365800.0,5.69,5.7,5.65,5.65,365800.0
2009-12-16 15:30:00,5.65,5.72,5.65,5.72,1509000.0,5.65,5.72,5.65,5.72,1509000.0
2009-12-17 09:30:00,5.64,5.69,5.55,5.57,436900.0,5.64,5.69,5.55,5.57,436900.0
2009-12-17 10:00:00,5.57,5.61,5.52,5.57,595300.0,5.57,5.61,5.52,5.57,595300.0
2009-12-17 10:30:00,5.57,5.57,5.55,5.57,183900.0,5.57,5.57,5.55,5.57,183900.0
2009-12-17 11:00:00,5.56,5.59,5.54,5.54,471600.0,5.56,5.59,5.54,5.54,471600.0
2009-12-17 11:30:00,5.54,5.61,5.54,5.6,261000.0,5.54,5.61,5.54,5.6,261000.0
2009-12-17 12:00:00,5.6,5.61,5.57,5.57,198800.0,5.6,5.61,5.57,5.57,198800.0
2009-12-17 12:30:00,5.57,5.58,5.51,5.51,250600.0,5.57,5.58,5.51,5.51,250600.0
2009-12-17 13:00:00,5.52,5.52,5.5,5.52,173400.0,5.52,5.52,5.5,5.52,173400.0
2009-12-17 13:30:00,5.52,5.55,5.51,5.52,192200.0,5.52,5.55,5.51,5.52,192200.0
2009-12-17 14:00:00,5.51,5.54,5.51,5.53,213100.0,5.51,5.54,5.51,5.53,213100.0
2009-12-17 14:30:00,5.54,5.56,5.52,5.54,242700.0,5.54,5.56,5.52,5.54,242700.0
2009-12-17 15:00:00,5.53,5.57,5.53,5.56,288000.0,5.53,5.57,5.53,5.56,288000.0
2009-12-17 15:30:00,5.56,5.61,5.55,5.59,1000400.0,5.56,5.61,5.55,5.59,1000400.0
2009-12-18 09:30:00,5.58,5.58,5.42,5.46,1467200.0,5.58,5.58,5.42,5.46,1467200.0
2009-12-18 10:00:00,5.46,5.53,5.45,5.45,808200.0,5.46,5.53,5.45,5.45,808200.0
2009-12-18 10:30:00,5.45,5.49,5.38,5.39,995100.0,5.45,5.49,5.38,5.39,995100.0
2009-12-18 11:00:00,5.38,5.39,5.22,5.26,1070300.0,5.38,5.39,5.22,5.26,1070300.0
2009-12-18 11:30:00,5.26,5.27,5.24,5.26,636200.0,5.26,5.27,5.24,5.26,636200.0
2009-12-18 12:00:00,5.25,5.34,5.25,5.32,413900.0,5.25,5.34,5.25,5.32,413900.0
2009-12-18 12:30:00,5.33,5.33,5.3,5.31,272300.0,5.33,5.33,5.3,5.31,272300.0
2009-12-18 13:00:00,5.3,5.31,5.25,5.3,759300.0,5.3,5.31,5.25,5.3,759300.0
2009-12-18 13:30:00,5.3,5.36,5.29,5.36,667200.0,5.3,5.36,5.29,5.36,667200.0
2009-12-18 14:00:00,5.36,5.48,5.36,5.47,792100.0,5.36,5.48,5.36,5.47,792100.0
2009-12-18 14:30:00,5.48,5.49,5.44,5.45,419400.0,5.48,5.49,5.44,5.45,419400.0
2009-12-18 15:00:00,5.46,5.47,5.43,5.44,398100.0,5.46,5.47,5.43,5.44,398100.0
2009-12-18 15:30:00,5.44,5.47,5.42,5.46,1002300.0,5.44,5.47,5.42,5.46,1002300.0
2009-12-21 09:30:00,5.4,5.54,5.4,5.49,601500.0,5.4,5.54,5.4,5.49,601500.0
2009-12-21 10:00:00,5.49,5.51,5.47,5.48,831200.0,5.49,5.51,5.47,5.48,831200.0
2009-12-21 10:30:00,5.48,5.52,5.47,5.51,571000.0,5.48,5.52,5.47,5.51,571000.0
2009-12-21 11:00:00,5.51,5.54,5.48,5.53,284000.0,5.51,5.54,5.48,5.53,284000.0
2009-12-21 11:30:00,5.53,5.58,5.47,5.47,1448400.0,5.53,5.58,5.47,5.47,1448400.0
2009-12-21 12:00:00,5.47,5.47,5.44,5.44,441700.0,5.47,5.47,5.44,5.44,441700.0
2009-12-21 12:30:00,5.45,5.46,5.41,5.44,648200.0,5.45,5.46,5.41,5.44,648200.0
2009-12-21 13:00:00,5.44,5.51,5.43,5.51,335800.0,5.44,5.51,5.43,5.51,335800.0
2009-12-21 13:30:00,5.51,5.53,5.49,5.53,247500.0,5.51,5.53,5.49,5.53,247500.0
2009-12-21 14:00:00,5.53,5.54,5.52,5.53,138100.0,5.53,5.54,5.52,5.53,138100.0
2009-12-21 14:30:00,5.53,5.54,5.5,5.5,98800.0,5.53,5.54,5.5,5.5,98800.0
2009-12-21 15:00:00,5.5,5.51,5.49,5.49,206300.0,5.5,5.51,5.49,5.49,206300.0
2009-12-21 15:30:00,5.5,5.51,5.48,5.49,943600.0,5.5,5.51,5.48,5.49,943600.0
2009-12-22 09:30:00,5.55,5.68,5.54,5.66,1110000.0,5.55,5.68,5.54,5.66,1110000.0
2009-12-22 10:00:00,5.66,5.77,5.65,5.77,905700.0,5.66,5.77,5.65,5.77,905700.0
2009-12-22 10:30:00,5.77,5.79,5.74,5.77,633000.0,5.77,5.79,5.74,5.77,633000.0
2009-12-22 11:00:00,5.77,5.82,5.76,5.78,412800.0,5.77,5.82,5.76,5.78,412800.0
2009-12-22 11:30:00,5.79,5.81,5.77,5.81,197900.0,5.79,5.81,5.77,5.81,197900.0
2009-12-22 12:00:00,5.81,5.81,5.74,5.79,716000.0,5.81,5.81,5.74,5.79,716000.0
2009-12-22 12:30:00,5.79,5.85,5.78,5.85,321700.0,5.79,5.85,5.78,5.85,321700.0
2009-12-22 13:00:00,5.85,5.86,5.82,5.83,249500.0,5.85,5.86,5.82,5.83,249500.0
2009-12-22 13:30:00,5.83,5.83,5.79,5.82,140400.0,5.83,5.83,5.79,5.82,140400.0
2009-12-22 14:00:00,5.81,5.82,5.77,5.77,213100.0,5.81,5.82,5.77,5.77,213100.0
2009-12-22 14:30:00,5.77,5.78,5.75,5.78,185200.0,5.77,5.78,5.75,5.78,185200.0
2009-12-22 15:00:00,5.78,5.79,5.75,5.75,172700.0,5.78,5.79,5.75,5.75,172700.0
2009-12-22 15:30:00,5.76,5.78,5.73,5.74,833100.0,5.76,5.78,5.73,5.74,833100.0
2009-12-23 09:30:00,5.75,5.8,5.68,5.69,261500.0,5.75,5.8,5.68,5.69,261500.0
2009-12-23 10:00:00,5.69,5.69,5.59,5.59,350300.0,5.69,5.69,5.59,5.59,350300.0
2009-12-23 10:30:00,5.59,5.64,5.56,5.64,268100.0,5.59,5.64,5.56,5.64,268100.0
2009-12-23 11:00:00,5.63,5.69,5.63,5.68,228000.0,5.63,5.69,5.63,5.68,228000.0
2009-12-23 11:30:00,5.68,5.73,5.68,5.72,175800.0,5.68,5.73,5.68,5.72,175800.0
2009-12-23 12:00:00,5.72,5.72,5.68,5.69,35900.0,5.72,5.72,5.68,5.69,35900.0
2009-12-23 12:30:00,5.69,5.72,5.68,5.71,134500.0,5.69,5.72,5.68,5.71,134500.0
2009-12-23 13:00:00,5.71,5.72,5.7,5.7,46600.0,5.71,5.72,5.7,5.7,46600.0
2009-12-23 13:30:00,5.7,5.74,5.7,5.7,219200.0,5.7,5.74,5.7,5.7,219200.0
2009-12-23 14:00:00,5.7,5.74,5.7,5.73,125900.0,5.7,5.74,5.7,5.73,125900.0
2009-12-23 14:30:00,5.72,5.75,5.72,5.74,139100.0,5.72,5.75,5.72,5.74,139100.0
2009-12-23 15:00:00,5.74,5.75,5.73,5.73,216000.0,5.74,5.75,5.73,5.73,216000.0
2009-12-23 15:30:00,5.73,5.74,5.69,5.72,732000.0,5.73,5.74,5.69,5.72,732000.0
2009-12-24 09:30:00,5.75,5.78,5.71,5.72,131100.0,5.75,5.78,5.71,5.72,131100.0
2009-12-24 10:00:00,5.72,5.74,5.65,5.65,174200.0,5.72,5.74,5.65,5.65,174200.0
2009-12-24 10:30:00,5.66,5.67,5.61,5.66,483300.0,5.66,5.67,5.61,5.66,483300.0
2009-12-24 11:00:00,5.66,5.67,5.62,5.63,179400.0,5.66,5.67,5.62,5.63,179400.0
2009-12-24 11:30:00,5.63,5.63,5.61,5.62,111200.0,5.63,5.63,5.61,5.62,111200.0
2009-12-24 12:00:00,5.62,5.64,5.62,5.63,151800.0,5.62,5.64,5.62,5.63,151800.0
2009-12-24 12:30:00,5.64,5.65,5.63,5.64,151500.0,5.64,5.65,5.63,5.64,151500.0
2009-12-28 09:30:00,5.57,5.6,5.46,5.55,683300.0,5.57,5.6,5.46,5.55,683300.0
2009-12-28 10:00:00,5.55,5.58,5.53,5.54,206800.0,5.55,5.58,5.53,5.54,206800.0
2009-12-28 10:30:00,5.53,5.54,5.47,5.48,358300.0,5.53,5.54,5.47,5.48,358300.0
2009-12-28 11:00:00,5.48,5.55,5.46,5.54,667600.0,5.48,5.55,5.46,5.54,667600.0
2009-12-28 11:30:00,5.54,5.56,5.51,5.51,296600.0,5.54,5.56,5.51,5.51,296600.0
2009-12-28 12:00:00,5.51,5.53,5.51,5.52,189600.0,5.51,5.53,5.51,5.52,189600.0
2009-12-28 12:30:00,5.53,5.57,5.5,5.52,399900.0,5.53,5.57,5.5,5.52,399900.0
2009-12-28 13:00:00,5.52,5.53,5.51,5.53,101700.0,5.52,5.53,5.51,5.53,101700.0
2009-12-28 13:30:00,5.52,5.55,5.52,5.54,439500.0,5.52,5.55,5.52,5.54,439500.0
2009-12-28 14:00:00,5.53,5.54,5.51,5.51,139100.0,5.53,5.54,5.51,5.51,139100.0
2009-12-28 14:30:00,5.51,5.52,5.49,5.5,226500.0,5.51,5.52,5.49,5.5,226500.0
2009-12-28 15:00:00,5.49,5.52,5.48,5.49,517600.0,5.49,5.52,5.48,5.49,517600.0
2009-12-28 15:30:00,5.49,5.54,5.49,5.54,1088700.0,5.49,5.54,5.49,5.54,1088700.0
2009-12-29 09:30:00,5.53,5.59,5.45,5.49,356800.0,5.53,5.59,5.45,5.49,356800.0
2009-12-29 10:00:00,5.49,5.52,5.49,5.5,143300.0,5.49,5.52,5.49,5.5,143300.0
2009-12-29 10:30:00,5.51,5.51,5.46,5.51,218000.0,5.51,5.51,5.46,5.51,218000.0
2009-12-29 11:00:00,5.5,5.51,5.45,5.45,315300.0,5.5,5.51,5.45,5.45,315300.0
2009-12-29 11:30:00,5.45,5.46,5.39,5.4,712200.0,5.45,5.46,5.39,5.4,712200.0
2009-12-29 12:00:00,5.4,5.46,5.39,5.46,752400.0,5.4,5.46,5.39,5.46,752400.0
2009-12-29 12:30:00,5.45,5.49,5.45,5.48,145200.0,5.45,5.49,5.45,5.48,145200.0
2009-12-29 13:00:00,5.48,5.52,5.48,5.51,410400.0,5.48,5.52,5.48,5.51,410400.0
2009-12-29 13:30:00,5.52,5.52,5.5,5.51,101300.0,5.52,5.52,5.5,5.51,101300.0
2009-12-29 14:00:00,5.51,5.52,5.5,5.51,157600.0,5.51,5.52,5.5,5.51,157600.0
2009-12-29 14:30:00,5.51,5.52,5.49,5.49,298900.0,5.51,5.52,5.49,5.49,298900.0
2009-12-29 15:00:00,5.49,5.52,5.49,5.52,213500.0,5.49,5.52,5.49,5.52,213500.0
2009-12-29 15:30:00,5.52,5.53,5.49,5.53,991600.0,5.52,5.53,5.49,5.53,991600.0
2009-12-30 09:30:00,5.48,5.5,5.43,5.46,728200.0,5.48,5.5,5.43,5.46,728200.0
2009-12-30 10:00:00,5.46,5.49,5.45,5.49,374500.0,5.46,5.49,5.45,5.49,374500.0
2009-12-30 10:30:00,5.49,5.49,5.47,5.48,194800.0,5.49,5.49,5.47,5.48,194800.0
2009-12-30 11:00:00,5.48,5.49,5.47,5.49,150400.0,5.48,5.49,5.47,5.49,150400.0
2009-12-30 11:30:00,5.48,5.49,5.47,5.49,290000.0,5.48,5.49,5.47,5.49,290000.0
2009-12-30 12:00:00,5.49,5.49,5.46,5.47,239100.0,5.49,5.49,5.46,5.47,239100.0
2009-12-30 12:30:00,5.47,5.47,5.45,5.45,136100.0,5.47,5.47,5.45,5.45,136100.0
2009-12-30 13:00:00,5.45,5.51,5.44,5.46,1075200.0,5.45,5.51,5.44,5.46,1075200.0
2009-12-30 13:30:00,5.46,5.46,5.43,5.45,475300.0,5.46,5.46,5.43,5.45,475300.0
2009-12-30 14:00:00,5.45,5.46,5.44,5.45,266200.0,5.45,5.46,5.44,5.45,266200.0
2009-12-30 14:30:00,5.45,5.46,5.42,5.43,387700.0,5.45,5.46,5.42,5.43,387700.0
2009-12-30 15:00:00,5.42,5.43,5.39,5.43,710300.0,5.42,5.43,5.39,5.43,710300.0
2009-12-30 15:30:00,5.43,5.5,5.42,5.5,1279700.0,5.43,5.5,5.42,5.5,1279700.0
2009-12-31 09:30:00,5.48,5.51,5.45,5.5,165100.0,5.48,5.51,5.45,5.5,165100.0
2009-12-31 10:00:00,5.51,5.51,5.47,5.47,215000.0,5.51,5.51,5.47,5.47,215000.0
2009-12-31 10:30:00,5.47,5.54,5.45,5.53,381200.0,5.47,5.54,5.45,5.53,381200.0
2009-12-31 11:00:00,5.52,5.53,5.49,5.49,213500.0,5.52,5.53,5.49,5.49,213500.0
2009-12-31 11:30:00,5.49,5.52,5.47,5.5,274500.0,5.49,5.52,5.47,5.5,274500.0
2009-12-31 12:00:00,5.49,5.51,5.48,5.5,162100.0,5.49,5.51,5.48,5.5,162100.0
2009-12-31 12:30:00,5.5,5.51,5.5,5.5,82700.0,5.5,5.51,5.5,5.5,82700.0
2009-12-31 13:00:00,5.51,5.51,5.48,5.49,160600.0,5.51,5.51,5.48,5.49,160600.0
2009-12-31 13:30:00,5.49,5.51,5.49,5.51,120700.0,5.49,5.51,5.49,5.51,120700.0
2009-12-31 14:00:00,5.5,5.51,5.5,5.5,118500.0,5.5,5.51,5.5,5.5,118500.0
2009-12-31 14:30:00,5.5,5.53,5.5,5.52,541300.0,5.5,5.53,5.5,5.52,541300.0
2009-12-31 15:00:00,5.52,5.53,5.5,5.53,382700.0,5.52,5.53,5.5,5.53,382700.0
2009-12-31 15:30:00,5.52,5.53,5.43,5.45,2163500.0,5.52,5.53,5.43,5.45,2163500.0
2010-01-04 09:30:00,5.54,5.55,5.42,5.43,937800.0,5.54,5.55,5.42,5.43,937800.0
2010-01-04 10:00:00,5.42,5.47,5.42,5.47,652200.0,5.42,5.47,5.42,5.47,652200.0
2010-01-04 10:30:00,5.47,5.59,5.45,5.57,1063200.0,5.47,5.59,5.45,5.57,1063200.0
2010-01-04 11:00:00,5.57,5.58,5.5,5.5,371000.0,5.57,5.58,5.5,5.5,371000.0
2010-01-04 11:30:00,5.51,5.53,5.48,5.49,729100.0,5.51,5.53,5.48,5.49,729100.0
2010-01-04 12:00:00,5.49,5.51,5.49,5.5,355500.0,5.49,5.51,5.49,5.5,355500.0
2010-01-04 12:30:00,5.5,5.51,5.49,5.51,130300.0,5.5,5.51,5.49,5.51,130300.0
2010-01-04 13:00:00,5.51,5.52,5.49,5.49,1134100.0,5.51,5.52,5.49,5.49,1134100.0
2010-01-04 13:30:00,5.49,5.51,5.47,5.49,513700.0,5.49,5.51,5.47,5.49,513700.0
2010-01-04 14:00:00,5.49,5.51,5.49,5.5,222400.0,5.49,5.51,5.49,5.5,222400.0
2010-01-04 14:30:00,5.49,5.52,5.49,5.5,441000.0,5.49,5.52,5.49,5.5,441000.0
2010-01-04 15:00:00,5.5,5.51,5.48,5.5,360800.0,5.5,5.51,5.48,5.5,360800.0
2010-01-04 15:30:00,5.5,5.57,5.49,5.56,1791900.0,5.5,5.57,5.49,5.56,1791900.0
2010-01-05 09:30:00,5.52,5.95,5.51,5.93,2565200.0,5.52,5.95,5.51,5.93,2565200.0
2010-01-05 10:00:00,5.93,6.03,5.89,5.89,1779300.0,5.93,6.03,5.89,5.89,1779300.0
2010-01-05 10:30:00,5.89,5.94,5.83,5.93,999700.0,5.89,5.94,5.83,5.93,999700.0
2010-01-05 11:00:00,5.92,5.93,5.81,5.81,282100.0,5.92,5.93,5.81,5.81,282100.0
2010-01-05 11:30:00,5.81,5.82,5.76,5.78,372300.0,5.81,5.82,5.76,5.78,372300.0
2010-01-05 12:00:00,5.78,5.82,5.74,5.74,459300.0,5.78,5.82,5.74,5.74,459300.0
2010-01-05 12:30:00,5.75,5.76,5.72,5.75,320200.0,5.75,5.76,5.72,5.75,320200.0
2010-01-05 13:00:00,5.74,5.75,5.7,5.74,463000.0,5.74,5.75,5.7,5.74,463000.0
2010-01-05 13:30:00,5.73,5.8,5.73,5.8,446800.0,5.73,5.8,5.73,5.8,446800.0
2010-01-05 14:00:00,5.8,5.86,5.8,5.86,718300.0,5.8,5.86,5.8,5.86,718300.0
2010-01-05 14:30:00,5.86,5.9,5.85,5.9,622400.0,5.86,5.9,5.85,5.9,622400.0
2010-01-05 15:00:00,5.9,5.9,5.86,5.88,829800.0,5.9,5.9,5.86,5.88,829800.0
2010-01-05 15:30:00,5.89,5.9,5.85,5.87,1313500.0,5.89,5.9,5.85,5.87,1313500.0
2010-01-06 09:30:00,5.84,5.91,5.73,5.74,745800.0,5.84,5.91,5.73,5.74,745800.0
2010-01-06 10:00:00,5.74,5.8,5.74,5.76,371000.0,5.74,5.8,5.74,5.76,371000.0
2010-01-06 10:30:00,5.76,5.79,5.76,5.79,525900.0,5.76,5.79,5.76,5.79,525900.0
2010-01-06 11:00:00,5.79,5.79,5.75,5.76,127300.0,5.79,5.79,5.75,5.76,127300.0
2010-01-06 11:30:00,5.76,5.78,5.72,5.72,1818500.0,5.76,5.78,5.72,5.72,1818500.0
2010-01-06 12:00:00,5.72,5.76,5.66,5.75,665000.0,5.72,5.76,5.66,5.75,665000.0
2010-01-06 12:30:00,5.75,5.79,5.75,5.79,283900.0,5.75,5.79,5.75,5.79,283900.0
2010-01-06 13:00:00,5.78,5.82,5.76,5.81,630500.0,5.78,5.82,5.76,5.81,630500.0
2010-01-06 13:30:00,5.82,5.82,5.78,5.79,1117200.0,5.82,5.82,5.78,5.79,1117200.0
2010-01-06 14:00:00,5.8,5.81,5.76,5.8,819800.0,5.8,5.81,5.76,5.8,819800.0
2010-01-06 14:30:00,5.8,5.81,5.72,5.72,683900.0,5.8,5.81,5.72,5.72,683900.0
2010-01-06 15:00:00,5.72,5.74,5.69,5.7,354100.0,5.72,5.74,5.69,5.7,354100.0
2010-01-06 15:30:00,5.7,5.74,5.69,5.73,635400.0,5.7,5.74,5.69,5.73,635400.0
2010-01-07 09:30:00,5.73,5.87,5.73,5.82,498300.0,5.73,5.87,5.73,5.82,498300.0
2010-01-07 10:00:00,5.81,5.95,5.81,5.94,1374100.0,5.81,5.95,5.81,5.94,1374100.0
2010-01-07 10:30:00,5.93,5.98,5.91,5.94,900400.0,5.93,5.98,5.91,5.94,900400.0
2010-01-07 11:00:00,5.94,5.96,5.91,5.91,150000.0,5.94,5.96,5.91,5.91,150000.0
2010-01-07 11:30:00,5.92,5.93,5.9,5.93,100900.0,5.92,5.93,5.9,5.93,100900.0
2010-01-07 12:00:00,5.92,5.92,5.9,5.91,107500.0,5.92,5.92,5.9,5.91,107500.0
2010-01-07 12:30:00,5.9,5.91,5.9,5.9,52400.0,5.9,5.91,5.9,5.9,52400.0
2010-01-07 13:00:00,5.9,5.9,5.84,5.85,308700.0,5.9,5.9,5.84,5.85,308700.0
2010-01-07 13:30:00,5.84,5.88,5.84,5.85,455100.0,5.84,5.88,5.84,5.85,455100.0
2010-01-07 14:00:00,5.84,5.87,5.81,5.87,294500.0,5.84,5.87,5.81,5.87,294500.0
2010-01-07 14:30:00,5.86,5.91,5.86,5.88,219800.0,5.86,5.91,5.86,5.88,219800.0
2010-01-07 15:00:00,5.87,5.88,5.85,5.87,260700.0,5.87,5.88,5.85,5.87,260700.0
2010-01-07 15:30:00,5.86,5.89,5.86,5.87,711600.0,5.86,5.89,5.86,5.87,711600.0
2010-01-08 09:30:00,5.96,5.98,5.82,5.88,532700.0,5.96,5.98,5.82,5.88,532700.0
2010-01-08 10:00:00,5.89,5.92,5.87,5.87,280400.0,5.89,5.92,5.87,5.87,280400.0
2010-01-08 10:30:00,5.87,5.9,5.86,5.86,219300.0,5.87,5.9,5.86,5.86,219300.0
2010-01-08 11:00:00,5.86,5.87,5.77,5.77,250900.0,5.86,5.87,5.77,5.77,250900.0
2010-01-08 11:30:00,5.78,5.8,5.74,5.77,491100.0,5.78,5.8,5.74,5.77,491100.0
2010-01-08 12:00:00,5.76,5.8,5.75,5.79,166100.0,5.76,5.8,5.75,5.79,166100.0
2010-01-08 12:30:00,5.79,5.8,5.73,5.73,194600.0,5.79,5.8,5.73,5.73,194600.0
2010-01-08 13:00:00,5.73,5.8,5.72,5.78,1733300.0,5.73,5.8,5.72,5.78,1733300.0
2010-01-08 13:30:00,5.78,5.82,5.77,5.78,854100.0,5.78,5.82,5.77,5.78,854100.0
2010-01-08 14:00:00,5.77,5.79,5.77,5.79,142200.0,5.77,5.79,5.77,5.79,142200.0
2010-01-08 14:30:00,5.78,5.79,5.76,5.76,102800.0,5.78,5.79,5.76,5.76,102800.0
2010-01-08 15:00:00,5.76,5.79,5.75,5.78,166000.0,5.76,5.79,5.75,5.78,166000.0
2010-01-08 15:30:00,5.78,5.81,5.77,5.81,503100.0,5.78,5.81,5.77,5.81,503100.0
2010-01-11 09:30:00,5.8,5.86,5.6,5.61,1170400.0,5.8,5.86,5.6,5.61,1170400.0
2010-01-11 10:00:00,5.62,5.65,5.58,5.59,748500.0,5.62,5.65,5.58,5.59,748500.0
2010-01-11 10:30:00,5.58,5.61,5.55,5.58,673100.0,5.58,5.61,5.55,5.58,673100.0
2010-01-11 11:00:00,5.58,5.61,5.56,5.61,325200.0,5.58,5.61,5.56,5.61,325200.0
2010-01-11 11:30:00,5.6,5.61,5.57,5.58,375500.0,5.6,5.61,5.57,5.58,375500.0
2010-01-11 12:00:00,5.58,5.6,5.56,5.58,369000.0,5.58,5.6,5.56,5.58,369000.0
2010-01-11 12:30:00,5.58,5.62,5.57,5.61,258500.0,5.58,5.62,5.57,5.61,258500.0
2010-01-11 13:00:00,5.61,5.65,5.59,5.63,483000.0,5.61,5.65,5.59,5.63,483000.0
2010-01-11 13:30:00,5.62,5.65,5.61,5.63,314900.0,5.62,5.65,5.61,5.63,314900.0
2010-01-11 14:00:00,5.64,5.68,5.63,5.65,974800.0,5.64,5.68,5.63,5.65,974800.0
2010-01-11 14:30:00,5.65,5.66,5.6,5.61,480400.0,5.65,5.66,5.6,5.61,480400.0
2010-01-11 15:00:00,5.61,5.62,5.59,5.59,305800.0,5.61,5.62,5.59,5.59,305800.0
2010-01-11 15:30:00,5.59,5.61,5.59,5.61,595200.0,5.59,5.61,5.59,5.61,595200.0
2010-01-12 09:30:00,5.54,5.59,5.5,5.56,672000.0,5.54,5.59,5.5,5.56,672000.0
2010-01-12 10:00:00,5.56,5.57,5.5,5.53,395600.0,5.56,5.57,5.5,5.53,395600.0
2010-01-12 10:30:00,5.53,5.57,5.52,5.54,421600.0,5.53,5.57,5.52,5.54,421600.0
2010-01-12 11:00:00,5.55,5.56,5.53,5.55,291200.0,5.55,5.56,5.53,5.55,291200.0
2010-01-12 11:30:00,5.55,5.56,5.54,5.55,319000.0,5.55,5.56,5.54,5.55,319000.0
2010-01-12 12:00:00,5.54,5.55,5.52,5.52,686400.0,5.54,5.55,5.52,5.52,686400.0
2010-01-12 12:30:00,5.53,5.55,5.5,5.51,695800.0,5.53,5.55,5.5,5.51,695800.0
2010-01-12 13:00:00,5.51,5.52,5.5,5.51,475300.0,5.51,5.52,5.5,5.51,475300.0
2010-01-12 13:30:00,5.52,5.52,5.5,5.51,351200.0,5.52,5.52,5.5,5.51,351200.0
2010-01-12 14:00:00,5.51,5.52,5.5,5.51,793900.0,5.51,5.52,5.5,5.51,793900.0
2010-01-12 14:30:00,5.5,5.55,5.48,5.52,1359300.0,5.5,5.55,5.48,5.52,1359300.0
2010-01-12 15:00:00,5.52,5.54,5.51,5.53,321300.0,5.52,5.54,5.51,5.53,321300.0
2010-01-12 15:30:00,5.54,5.57,5.51,5.56,1936000.0,5.54,5.57,5.51,5.56,1936000.0
2010-01-13 09:30:00,5.57,5.63,5.52,5.62,525900.0,5.57,5.63,5.52,5.62,525900.0
2010-01-13 10:00:00,5.62,5.65,5.58,5.62,505400.0,5.62,5.65,5.58,5.62,505400.0
2010-01-13 10:30:00,5.62,5.8,5.62,5.78,972700.0,5.62,5.8,5.62,5.78,972700.0
2010-01-13 11:00:00,5.78,5.79,5.73,5.76,545100.0,5.78,5.79,5.73,5.76,545100.0
2010-01-13 11:30:00,5.76,5.78,5.71,5.72,260000.0,5.76,5.78,5.71,5.72,260000.0
2010-01-13 12:00:00,5.72,5.75,5.66,5.72,383400.0,5.72,5.75,5.66,5.72,383400.0
2010-01-13 12:30:00,5.72,5.75,5.7,5.71,237700.0,5.72,5.75,5.7,5.71,237700.0
2010-01-13 13:00:00,5.71,5.72,5.68,5.68,135100.0,5.71,5.72,5.68,5.68,135100.0
2010-01-13 13:30:00,5.68,5.72,5.68,5.72,319900.0,5.68,5.72,5.68,5.72,319900.0
2010-01-13 14:00:00,5.72,5.74,5.68,5.7,2424200.0,5.72,5.74,5.68,5.7,2424200.0
2010-01-13 14:30:00,5.71,5.76,5.7,5.75,1094200.0,5.71,5.76,5.7,5.75,1094200.0
2010-01-13 15:00:00,5.75,5.75,5.71,5.71,1198500.0,5.75,5.75,5.71,5.71,1198500.0
2010-01-13 15:30:00,5.72,5.73,5.7,5.7,1370100.0,5.72,5.73,5.7,5.7,1370100.0
2010-01-14 09:30:00,5.72,5.76,5.68,5.7,782100.0,5.72,5.76,5.68,5.7,782100.0
2010-01-14 10:00:00,5.7,5.73,5.69,5.71,204400.0,5.7,5.73,5.69,5.71,204400.0
2010-01-14 10:30:00,5.7,5.77,5.7,5.72,321000.0,5.7,5.77,5.7,5.72,321000.0
2010-01-14 11:00:00,5.73,5.75,5.71,5.74,702200.0,5.73,5.75,5.71,5.74,702200.0
2010-01-14 11:30:00,5.74,5.76,5.73,5.74,90200.0,5.74,5.76,5.73,5.74,90200.0
2010-01-14 12:00:00,5.74,5.75,5.72,5.73,161000.0,5.74,5.75,5.72,5.73,161000.0
2010-01-14 12:30:00,5.74,5.74,5.72,5.72,67300.0,5.74,5.74,5.72,5.72,67300.0
2010-01-14 13:00:00,5.73,5.73,5.71,5.72,33800.0,5.73,5.73,5.71,5.72,33800.0
2010-01-14 13:30:00,5.71,5.73,5.69,5.71,246700.0,5.71,5.73,5.69,5.71,246700.0
2010-01-14 14:00:00,5.72,5.76,5.71,5.74,188700.0,5.72,5.76,5.71,5.74,188700.0
2010-01-14 14:30:00,5.75,5.77,5.74,5.77,144000.0,5.75,5.77,5.74,5.77,144000.0
2010-01-14 15:00:00,5.77,5.79,5.77,5.78,233600.0,5.77,5.79,5.77,5.78,233600.0
2010-01-14 15:30:00,5.78,5.79,5.74,5.74,1111600.0,5.78,5.79,5.74,5.74,1111600.0
2010-01-15 09:30:00,5.76,5.8,5.65,5.68,614900.0,5.76,5.8,5.65,5.68,614900.0
2010-01-15 10:00:00,5.68,5.7,5.64,5.66,324400.0,5.68,5.7,5.64,5.66,324400.0
2010-01-15 10:30:00,5.66,5.69,5.65,5.66,335900.0,5.66,5.69,5.65,5.66,335900.0
2010-01-15 11:00:00,5.67,5.7,5.65,5.65,173300.0,5.67,5.7,5.65,5.65,173300.0
2010-01-15 11:30:00,5.65,5.66,5.63,5.63,352000.0,5.65,5.66,5.63,5.63,352000.0
2010-01-15 12:00:00,5.64,5.64,5.6,5.6,221400.0,5.64,5.64,5.6,5.6,221400.0
2010-01-15 12:30:00,5.6,5.64,5.6,5.63,199500.0,5.6,5.64,5.6,5.63,199500.0
2010-01-15 13:00:00,5.63,5.64,5.62,5.62,118100.0,5.63,5.64,5.62,5.62,118100.0
2010-01-15 13:30:00,5.62,5.62,5.58,5.58,457200.0,5.62,5.62,5.58,5.58,457200.0
2010-01-15 14:00:00,5.58,5.62,5.58,5.62,159900.0,5.58,5.62,5.58,5.62,159900.0
2010-01-15 14:30:00,5.61,5.63,5.61,5.62,252300.0,5.61,5.63,5.61,5.62,252300.0
2010-01-15 15:00:00,5.61,5.63,5.6,5.61,472200.0,5.61,5.63,5.6,5.61,472200.0
2010-01-15 15:30:00,5.61,5.65,5.61,5.63,742600.0,5.61,5.65,5.61,5.63,742600.0
2010-01-19 09:30:00,5.65,5.79,5.61,5.74,564700.0,5.65,5.79,5.61,5.74,564700.0
2010-01-19 10:00:00,5.73,5.74,5.71,5.71,265700.0,5.73,5.74,5.71,5.71,265700.0
2010-01-19 10:30:00,5.71,5.73,5.67,5.69,679100.0,5.71,5.73,5.67,5.69,679100.0
2010-01-19 11:00:00,5.69,5.7,5.64,5.64,248100.0,5.69,5.7,5.64,5.64,248100.0
2010-01-19 11:30:00,5.64,5.69,5.64,5.67,204800.0,5.64,5.69,5.64,5.67,204800.0
2010-01-19 12:00:00,5.67,5.72,5.67,5.7,165200.0,5.67,5.72,5.67,5.7,165200.0
2010-01-19 12:30:00,5.71,5.71,5.65,5.65,299100.0,5.71,5.71,5.65,5.65,299100.0
2010-01-19 13:00:00,5.65,5.66,5.64,5.66,272500.0,5.65,5.66,5.64,5.66,272500.0
2010-01-19 13:30:00,5.66,5.67,5.65,5.66,188600.0,5.66,5.67,5.65,5.66,188600.0
2010-01-19 14:00:00,5.67,5.69,5.66,5.68,136500.0,5.67,5.69,5.66,5.68,136500.0
2010-01-19 14:30:00,5.69,5.69,5.66,5.67,184700.0,5.69,5.69,5.66,5.67,184700.0
2010-01-19 15:00:00,5.66,5.71,5.66,5.69,284200.0,5.66,5.71,5.66,5.69,284200.0
2010-01-19 15:30:00,5.68,5.71,5.67,5.7,453600.0,5.68,5.71,5.67,5.7,453600.0
2010-01-20 09:30:00,5.65,5.75,5.62,5.72,732000.0,5.65,5.75,5.62,5.72,732000.0
2010-01-20 10:00:00,5.72,5.72,5.65,5.66,307800.0,5.72,5.72,5.65,5.66,307800.0
2010-01-20 10:30:00,5.67,5.71,5.65,5.65,452300.0,5.67,5.71,5.65,5.65,452300.0
2010-01-20 11:00:00,5.65,5.67,5.58,5.64,1293200.0,5.65,5.67,5.58,5.64,1293200.0
2010-01-20 11:30:00,5.64,5.66,5.62,5.65,151000.0,5.64,5.66,5.62,5.65,151000.0
2010-01-20 12:00:00,5.65,5.69,5.65,5.68,203800.0,5.65,5.69,5.65,5.68,203800.0
2010-01-20 12:30:00,5.68,5.7,5.65,5.67,583600.0,5.68,5.7,5.65,5.67,583600.0
2010-01-20 13:00:00,5.67,5.69,5.63,5.64,395000.0,5.67,5.69,5.63,5.64,395000.0
2010-01-20 13:30:00,5.63,5.68,5.63,5.66,575300.0,5.63,5.68,5.63,5.66,575300.0
2010-01-20 14:00:00,5.66,5.7,5.66,5.69,171800.0,5.66,5.7,5.66,5.69,171800.0
2010-01-20 14:30:00,5.69,5.76,5.68,5.74,717900.0,5.69,5.76,5.68,5.74,717900.0
2010-01-20 15:00:00,5.74,5.75,5.7,5.7,275600.0,5.74,5.75,5.7,5.7,275600.0
2010-01-20 15:30:00,5.71,5.74,5.68,5.73,1995500.0,5.71,5.74,5.68,5.73,1995500.0
2010-01-21 09:30:00,5.77,5.95,5.76,5.85,1018800.0,5.77,5.95,5.76,5.85,1018800.0
2010-01-21 10:00:00,5.85,5.87,5.71,5.72,390700.0,5.85,5.87,5.71,5.72,390700.0
2010-01-21 10:30:00,5.72,5.83,5.7,5.75,928000.0,5.72,5.83,5.7,5.75,928000.0
2010-01-21 11:00:00,5.74,5.76,5.67,5.73,731500.0,5.74,5.76,5.67,5.73,731500.0
2010-01-21 11:30:00,5.73,5.74,5.66,5.67,450900.0,5.73,5.74,5.66,5.67,450900.0
2010-01-21 12:00:00,5.67,5.69,5.66,5.69,222900.0,5.67,5.69,5.66,5.69,222900.0
2010-01-21 12:30:00,5.68,5.7,5.66,5.67,124400.0,5.68,5.7,5.66,5.67,124400.0
2010-01-21 13:00:00,5.66,5.67,5.62,5.67,467300.0,5.66,5.67,5.62,5.67,467300.0
2010-01-21 13:30:00,5.68,5.69,5.64,5.69,251700.0,5.68,5.69,5.64,5.69,251700.0
2010-01-21 14:00:00,5.69,5.74,5.68,5.7,250800.0,5.69,5.74,5.68,5.7,250800.0
2010-01-21 14:30:00,5.7,5.74,5.68,5.74,459800.0,5.7,5.74,5.68,5.74,459800.0
2010-01-21 15:00:00,5.74,5.74,5.65,5.66,437400.0,5.74,5.74,5.65,5.66,437400.0
2010-01-21 15:30:00,5.66,5.68,5.61,5.63,1363100.0,5.66,5.68,5.61,5.63,1363100.0
2010-01-22 09:30:00,5.63,5.72,5.6,5.63,474100.0,5.63,5.72,5.6,5.63,474100.0
2010-01-22 10:00:00,5.63,5.67,5.56,5.67,875800.0,5.63,5.67,5.56,5.67,875800.0
2010-01-22 10:30:00,5.66,5.69,5.62,5.66,428000.0,5.66,5.69,5.62,5.66,428000.0
2010-01-22 11:00:00,5.66,5.79,5.66,5.76,319500.0,5.66,5.79,5.66,5.76,319500.0
2010-01-22 11:30:00,5.77,5.79,5.68,5.68,292000.0,5.77,5.79,5.68,5.68,292000.0
2010-01-22 12:00:00,5.68,5.69,5.66,5.68,160800.0,5.68,5.69,5.66,5.68,160800.0
2010-01-22 12:30:00,5.68,5.7,5.67,5.67,94900.0,5.68,5.7,5.67,5.67,94900.0
2010-01-22 13:00:00,5.67,5.73,5.64,5.7,422000.0,5.67,5.73,5.64,5.7,422000.0
2010-01-22 13:30:00,5.7,5.72,5.65,5.66,187300.0,5.7,5.72,5.65,5.66,187300.0
2010-01-22 14:00:00,5.66,5.67,5.62,5.63,315400.0,5.66,5.67,5.62,5.63,315400.0
2010-01-22 14:30:00,5.62,5.63,5.57,5.58,410600.0,5.62,5.63,5.57,5.58,410600.0
2010-01-22 15:00:00,5.58,5.66,5.58,5.65,826100.0,5.58,5.66,5.58,5.65,826100.0
2010-01-22 15:30:00,5.65,5.66,5.56,5.58,976700.0,5.65,5.66,5.56,5.58,976700.0
2010-01-25 09:30:00,5.63,5.72,5.61,5.69,768300.0,5.63,5.72,5.61,5.69,768300.0
2010-01-25 10:00:00,5.69,5.71,5.65,5.68,782400.0,5.69,5.71,5.65,5.68,782400.0
2010-01-25 10:30:00,5.68,5.69,5.64,5.67,567100.0,5.68,5.69,5.64,5.67,567100.0
2010-01-25 11:00:00,5.67,5.69,5.6,5.6,1026000.0,5.67,5.69,5.6,5.6,1026000.0
2010-01-25 11:30:00,5.6,5.63,5.59,5.59,210000.0,5.6,5.63,5.59,5.59,210000.0
2010-01-25 12:00:00,5.59,5.63,5.59,5.62,381500.0,5.59,5.63,5.59,5.62,381500.0
2010-01-25 12:30:00,5.62,5.66,5.6,5.61,258200.0,5.62,5.66,5.6,5.61,258200.0
2010-01-25 13:00:00,5.61,5.62,5.59,5.59,155400.0,5.61,5.62,5.59,5.59,155400.0
2010-01-25 13:30:00,5.6,5.6,5.58,5.59,275400.0,5.6,5.6,5.58,5.59,275400.0
2010-01-25 14:00:00,5.59,5.61,5.58,5.61,199500.0,5.59,5.61,5.58,5.61,199500.0
2010-01-25 14:30:00,5.6,5.65,5.6,5.65,162300.0,5.6,5.65,5.6,5.65,162300.0
2010-01-25 15:00:00,5.65,5.65,5.6,5.64,851000.0,5.65,5.65,5.6,5.64,851000.0
2010-01-25 15:30:00,5.64,5.64,5.6,5.62,2556200.0,5.64,5.64,5.6,5.62,2556200.0
2010-01-26 09:30:00,5.59,5.66,5.52,5.59,520100.0,5.59,5.66,5.52,5.59,520100.0
2010-01-26 10:00:00,5.59,5.67,5.54,5.58,848700.0,5.59,5.67,5.54,5.58,848700.0
2010-01-26 10:30:00,5.58,5.62,5.56,5.57,459600.0,5.58,5.62,5.56,5.57,459600.0
2010-01-26 11:00:00,5.57,5.61,5.56,5.6,396900.0,5.57,5.61,5.56,5.6,396900.0
2010-01-26 11:30:00,5.59,5.59,5.57,5.58,335200.0,5.59,5.59,5.57,5.58,335200.0
2010-01-26 12:00:00,5.57,5.6,5.57,5.58,293500.0,5.57,5.6,5.57,5.58,293500.0
2010-01-26 12:30:00,5.57,5.6,5.57,5.59,167000.0,5.57,5.6,5.57,5.59,167000.0
2010-01-26 13:00:00,5.59,5.6,5.59,5.59,58300.0,5.59,5.6,5.59,5.59,58300.0
2010-01-26 13:30:00,5.59,5.6,5.57,5.59,953800.0,5.59,5.6,5.57,5.59,953800.0
2010-01-26 14:00:00,5.59,5.6,5.58,5.58,228100.0,5.59,5.6,5.58,5.58,228100.0
2010-01-26 14:30:00,5.59,5.59,5.55,5.57,187400.0,5.59,5.59,5.55,5.57,187400.0
2010-01-26 15:00:00,5.56,5.57,5.5,5.5,597100.0,5.56,5.57,5.5,5.5,597100.0
2010-01-26 15:30:00,5.5,5.52,5.43,5.49,1779600.0,5.5,5.52,5.43,5.49,1779600.0
2010-01-27 09:30:00,5.47,5.56,5.46,5.5,736600.0,5.47,5.56,5.46,5.5,736600.0
2010-01-27 10:00:00,5.5,5.54,5.49,5.52,962600.0,5.5,5.54,5.49,5.52,962600.0
2010-01-27 10:30:00,5.52,5.54,5.5,5.53,347600.0,5.52,5.54,5.5,5.53,347600.0
2010-01-27 11:00:00,5.53,5.54,5.43,5.44,961900.0,5.53,5.54,5.43,5.44,961900.0
2010-01-27 11:30:00,5.44,5.47,5.41,5.44,949400.0,5.44,5.47,5.41,5.44,949400.0
2010-01-27 12:00:00,5.44,5.45,5.42,5.43,316200.0,5.44,5.45,5.42,5.43,316200.0
2010-01-27 12:30:00,5.44,5.44,5.42,5.43,548500.0,5.44,5.44,5.42,5.43,548500.0
2010-01-27 13:00:00,5.44,5.45,5.43,5.44,133600.0,5.44,5.45,5.43,5.44,133600.0
2010-01-27 13:30:00,5.44,5.48,5.42,5.44,1022900.0,5.44,5.48,5.42,5.44,1022900.0
2010-01-27 14:00:00,5.43,5.48,5.41,5.45,583600.0,5.43,5.48,5.41,5.45,583600.0
2010-01-27 14:30:00,5.45,5.57,5.45,5.55,2031800.0,5.45,5.57,5.45,5.55,2031800.0
2010-01-27 15:00:00,5.55,5.58,5.52,5.58,564800.0,5.55,5.58,5.52,5.58,564800.0
2010-01-27 15:30:00,5.58,5.6,5.54,5.55,692300.0,5.58,5.6,5.54,5.55,692300.0
2010-01-28 09:30:00,5.69,5.69,5.51,5.55,620800.0,5.69,5.69,5.51,5.55,620800.0
2010-01-28 10:00:00,5.55,5.55,5.43,5.45,1332700.0,5.55,5.55,5.43,5.45,1332700.0
2010-01-28 10:30:00,5.45,5.46,5.34,5.37,1201600.0,5.45,5.46,5.34,5.37,1201600.0
2010-01-28 11:00:00,5.37,5.38,5.26,5.27,1351100.0,5.37,5.38,5.26,5.27,1351100.0
2010-01-28 11:30:00,5.27,5.3,5.23,5.29,1008100.0,5.27,5.3,5.23,5.29,1008100.0
2010-01-28 12:00:00,5.29,5.33,5.28,5.32,255600.0,5.29,5.33,5.28,5.32,255600.0
2010-01-28 12:30:00,5.32,5.38,5.31,5.38,174000.0,5.32,5.38,5.31,5.38,174000.0
2010-01-28 13:00:00,5.38,5.39,5.25,5.29,1362800.0,5.38,5.39,5.25,5.29,1362800.0
2010-01-28 13:30:00,5.3,5.32,5.28,5.28,1165800.0,5.3,5.32,5.28,5.28,1165800.0
2010-01-28 14:00:00,5.28,5.29,5.18,5.19,2777100.0,5.28,5.29,5.18,5.19,2777100.0
2010-01-28 14:30:00,5.19,5.24,5.16,5.17,2611200.0,5.19,5.24,5.16,5.17,2611200.0
2010-01-28 15:00:00,5.17,5.19,5.12,5.12,1713100.0,5.17,5.19,5.12,5.12,1713100.0
2010-01-28 15:30:00,5.12,5.17,5.06,5.11,5739500.0,5.12,5.17,5.06,5.11,5739500.0
2010-01-29 09:30:00,5.25,5.26,5.14,5.25,1876900.0,5.25,5.26,5.14,5.25,1876900.0
2010-01-29 10:00:00,5.25,5.25,5.13,5.16,1555100.0,5.25,5.25,5.13,5.16,1555100.0
2010-01-29 10:30:00,5.16,5.19,5.01,5.06,1984300.0,5.16,5.19,5.01,5.06,1984300.0
2010-01-29 11:00:00,5.06,5.07,4.99,5.06,964000.0,5.06,5.07,4.99,5.06,964000.0
2010-01-29 11:30:00,5.07,5.08,4.96,4.96,1101100.0,5.07,5.08,4.96,4.96,1101100.0
2010-01-29 12:00:00,4.96,5.02,4.9,4.99,936100.0,4.96,5.02,4.9,4.99,936100.0
2010-01-29 12:30:00,4.98,5.03,4.92,5.01,882600.0,4.98,5.03,4.92,5.01,882600.0
2010-01-29 13:00:00,5.01,5.09,4.99,5.07,1220300.0,5.01,5.09,4.99,5.07,1220300.0
2010-01-29 13:30:00,5.07,5.1,5.04,5.05,1405000.0,5.07,5.1,5.04,5.05,1405000.0
2010-01-29 14:00:00,5.06,5.07,5.0,5.07,1005500.0,5.06,5.07,5.0,5.07,1005500.0
2010-01-29 14:30:00,5.07,5.07,4.96,4.99,775600.0,5.07,5.07,4.96,4.99,775600.0
2010-01-29 15:00:00,4.98,5.01,4.92,4.95,955300.0,4.98,5.01,4.92,4.95,955300.0
2010-01-29 15:30:00,4.95,4.96,4.9,4.94,1481700.0,4.95,4.96,4.9,4.94,1481700.0
2010-02-01 09:30:00,5.02,5.06,4.98,5.0,1103500.0,5.02,5.06,4.98,5.0,1103500.0
2010-02-01 10:00:00,5.01,5.04,4.96,4.98,1009900.0,5.01,5.04,4.96,4.98,1009900.0
2010-02-01 10:30:00,4.98,5.0,4.95,4.98,510900.0,4.98,5.0,4.95,4.98,510900.0
2010-02-01 11:00:00,4.97,5.05,4.97,5.03,476900.0,4.97,5.05,4.97,5.03,476900.0
2010-02-01 11:30:00,5.03,5.03,4.98,4.99,1190600.0,5.03,5.03,4.98,4.99,1190600.0
2010-02-01 12:00:00,4.99,4.99,4.97,4.99,191400.0,4.99,4.99,4.97,4.99,191400.0
2010-02-01 12:30:00,4.99,4.99,4.96,4.97,807400.0,4.99,4.99,4.96,4.97,807400.0
2010-02-01 13:00:00,4.98,5.02,4.97,5.0,637000.0,4.98,5.02,4.97,5.0,637000.0
2010-02-01 13:30:00,5.0,5.02,5.0,5.01,208300.0,5.0,5.02,5.0,5.01,208300.0
2010-02-01 14:00:00,5.01,5.01,4.98,5.01,299100.0,5.01,5.01,4.98,5.01,299100.0
2010-02-01 14:30:00,5.01,5.02,4.97,4.98,275400.0,5.01,5.02,4.97,4.98,275400.0
2010-02-01 15:00:00,4.99,5.0,4.96,5.0,780800.0,4.99,5.0,4.96,5.0,780800.0
2010-02-01 15:30:00,4.99,5.03,4.99,5.02,660200.0,4.99,5.03,4.99,5.02,660200.0
2010-02-02 09:30:00,5.08,5.11,5.05,5.06,487000.0,5.08,5.11,5.05,5.06,487000.0
2010-02-02 10:00:00,5.06,5.08,5.03,5.06,552100.0,5.06,5.08,5.03,5.06,552100.0
2010-02-02 10:30:00,5.06,5.09,5.05,5.06,355500.0,5.06,5.09,5.05,5.06,355500.0
2010-02-02 11:00:00,5.06,5.06,5.0,5.01,438500.0,5.06,5.06,5.0,5.01,438500.0
2010-02-02 11:30:00,5.02,5.02,5.0,5.0,261300.0,5.02,5.02,5.0,5.0,261300.0
2010-02-02 12:00:00,5.0,5.04,5.0,5.04,330300.0,5.0,5.04,5.0,5.04,330300.0
2010-02-02 12:30:00,5.04,5.08,5.03,5.07,344800.0,5.04,5.08,5.03,5.07,344800.0
2010-02-02 13:00:00,5.07,5.1,5.06,5.06,295900.0,5.07,5.1,5.06,5.06,295900.0
2010-02-02 13:30:00,5.06,5.07,5.05,5.05,135500.0,5.06,5.07,5.05,5.05,135500.0
2010-02-02 14:00:00,5.05,5.06,5.05,5.05,163300.0,5.05,5.06,5.05,5.05,163300.0
2010-02-02 14:30:00,5.05,5.07,5.05,5.05,221800.0,5.05,5.07,5.05,5.05,221800.0
2010-02-02 15:00:00,5.06,5.09,5.05,5.08,276700.0,5.06,5.09,5.05,5.08,276700.0
2010-02-02 15:30:00,5.07,5.09,5.07,5.07,583700.0,5.07,5.09,5.07,5.07,583700.0
2010-02-03 09:30:00,5.04,5.1,5.03,5.05,390800.0,5.04,5.1,5.03,5.05,390800.0
2010-02-03 10:00:00,5.04,5.05,5.01,5.01,233400.0,5.04,5.05,5.01,5.01,233400.0
2010-02-03 10:30:00,5.01,5.03,4.97,4.98,675000.0,5.01,5.03,4.97,4.98,675000.0
2010-02-03 11:00:00,4.99,5.02,4.98,5.0,460700.0,4.99,5.02,4.98,5.0,460700.0
2010-02-03 11:30:00,5.0,5.01,4.97,5.0,451800.0,5.0,5.01,4.97,5.0,451800.0
2010-02-03 12:00:00,5.01,5.02,4.95,4.95,1189400.0,5.01,5.02,4.95,4.95,1189400.0
2010-02-03 12:30:00,4.96,4.99,4.95,4.97,494400.0,4.96,4.99,4.95,4.97,494400.0
2010-02-03 13:00:00,4.98,5.0,4.96,4.96,254000.0,4.98,5.0,4.96,4.96,254000.0
2010-02-03 13:30:00,4.97,5.0,4.96,4.98,353300.0,4.97,5.0,4.96,4.98,353300.0
2010-02-03 14:00:00,4.98,5.02,4.98,4.99,645000.0,4.98,5.02,4.98,4.99,645000.0
2010-02-03 14:30:00,4.99,4.99,4.96,4.97,490100.0,4.99,4.99,4.96,4.97,490100.0
2010-02-03 15:00:00,4.98,4.99,4.95,4.97,1832500.0,4.98,4.99,4.95,4.97,1832500.0
2010-02-03 15:30:00,4.98,4.99,4.96,4.98,857400.0,4.98,4.99,4.96,4.98,857400.0
2010-02-04 09:30:00,4.97,4.97,4.84,4.85,907000.0,4.97,4.97,4.84,4.85,907000.0
2010-02-04 10:00:00,4.86,4.91,4.81,4.85,1000300.0,4.86,4.91,4.81,4.85,1000300.0
2010-02-04 10:30:00,4.85,4.87,4.83,4.87,554300.0,4.85,4.87,4.83,4.87,554300.0
2010-02-04 11:00:00,4.87,4.88,4.84,4.88,758200.0,4.87,4.88,4.84,4.88,758200.0
2010-02-04 11:30:00,4.89,4.9,4.84,4.86,472500.0,4.89,4.9,4.84,4.86,472500.0
2010-02-04 12:00:00,4.87,4.89,4.85,4.86,268700.0,4.87,4.89,4.85,4.86,268700.0
2010-02-04 12:30:00,4.86,4.89,4.85,4.86,455900.0,4.86,4.89,4.85,4.86,455900.0
2010-02-04 13:00:00,4.85,4.87,4.8,4.8,421800.0,4.85,4.87,4.8,4.8,421800.0
2010-02-04 13:30:00,4.81,4.81,4.8,4.8,261300.0,4.81,4.81,4.8,4.8,261300.0
2010-02-04 14:00:00,4.8,4.81,4.8,4.81,365600.0,4.8,4.81,4.8,4.81,365600.0
2010-02-04 14:30:00,4.8,4.84,4.79,4.8,873000.0,4.8,4.84,4.79,4.8,873000.0
2010-02-04 15:00:00,4.81,4.81,4.75,4.76,753100.0,4.81,4.81,4.75,4.76,753100.0
2010-02-04 15:30:00,4.76,4.77,4.71,4.71,1260400.0,4.76,4.77,4.71,4.71,1260400.0
2010-02-05 09:30:00,4.75,4.83,4.69,4.7,786000.0,4.75,4.83,4.69,4.7,786000.0
2010-02-05 10:00:00,4.69,4.73,4.64,4.73,708100.0,4.69,4.73,4.64,4.73,708100.0
2010-02-05 10:30:00,4.72,4.83,4.72,4.82,334400.0,4.72,4.83,4.72,4.82,334400.0
2010-02-05 11:00:00,4.82,4.82,4.76,4.8,349300.0,4.82,4.82,4.76,4.8,349300.0
2010-02-05 11:30:00,4.8,4.8,4.7,4.72,458500.0,4.8,4.8,4.7,4.72,458500.0
2010-02-05 12:00:00,4.73,4.79,4.72,4.78,232000.0,4.73,4.79,4.72,4.78,232000.0
2010-02-05 12:30:00,4.78,4.8,4.76,4.8,211700.0,4.78,4.8,4.76,4.8,211700.0
2010-02-05 13:00:00,4.8,4.81,4.74,4.74,294000.0,4.8,4.81,4.74,4.74,294000.0
2010-02-05 13:30:00,4.75,4.75,4.68,4.68,297400.0,4.75,4.75,4.68,4.68,297400.0
2010-02-05 14:00:00,4.68,4.74,4.67,4.74,257300.0,4.68,4.74,4.67,4.74,257300.0
2010-02-05 14:30:00,4.73,4.75,4.72,4.73,278100.0,4.73,4.75,4.72,4.73,278100.0
2010-02-05 15:00:00,4.73,4.78,4.72,4.77,409200.0,4.73,4.78,4.72,4.77,409200.0
2010-02-05 15:30:00,4.77,4.79,4.76,4.78,485600.0,4.77,4.79,4.76,4.78,485600.0
2010-02-08 09:30:00,4.81,4.81,4.7,4.75,530700.0,4.81,4.81,4.7,4.75,530700.0
2010-02-08 10:00:00,4.75,4.81,4.73,4.81,459400.0,4.75,4.81,4.73,4.81,459400.0
2010-02-08 10:30:00,4.81,4.85,4.78,4.83,314400.0,4.81,4.85,4.78,4.83,314400.0
2010-02-08 11:00:00,4.83,4.84,4.81,4.83,742000.0,4.83,4.84,4.81,4.83,742000.0
2010-02-08 11:30:00,4.83,4.87,4.83,4.87,269400.0,4.83,4.87,4.83,4.87,269400.0
2010-02-08 12:00:00,4.87,4.88,4.84,4.87,209600.0,4.87,4.88,4.84,4.87,209600.0
2010-02-08 12:30:00,4.87,4.87,4.82,4.84,906800.0,4.87,4.87,4.82,4.84,906800.0
2010-02-08 13:00:00,4.83,4.84,4.78,4.79,304400.0,4.83,4.84,4.78,4.79,304400.0
2010-02-08 13:30:00,4.8,4.82,4.76,4.79,272600.0,4.8,4.82,4.76,4.79,272600.0
2010-02-08 14:00:00,4.79,4.82,4.77,4.79,282200.0,4.79,4.82,4.77,4.79,282200.0
2010-02-08 14:30:00,4.8,4.8,4.76,4.77,286400.0,4.8,4.8,4.76,4.77,286400.0
2010-02-08 15:00:00,4.78,4.78,4.72,4.77,1134600.0,4.78,4.78,4.72,4.77,1134600.0
2010-02-08 15:30:00,4.76,4.79,4.73,4.73,1217500.0,4.76,4.79,4.73,4.73,1217500.0
2010-02-09 09:30:00,4.84,5.12,4.84,5.1,2393900.0,4.84,5.12,4.84,5.1,2393900.0
2010-02-09 10:00:00,5.1,5.12,5.03,5.05,1340800.0,5.1,5.12,5.03,5.05,1340800.0
2010-02-09 10:30:00,5.06,5.07,5.03,5.06,529500.0,5.06,5.07,5.03,5.06,529500.0
2010-02-09 11:00:00,5.06,5.06,5.03,5.03,823200.0,5.06,5.06,5.03,5.03,823200.0
2010-02-09 11:30:00,5.03,5.05,5.0,5.02,1158400.0,5.03,5.05,5.0,5.02,1158400.0
2010-02-09 12:00:00,5.03,5.08,5.0,5.05,484400.0,5.03,5.08,5.0,5.05,484400.0
2010-02-09 12:30:00,5.05,5.08,5.04,5.07,584300.0,5.05,5.08,5.04,5.07,584300.0
2010-02-09 13:00:00,5.07,5.08,5.03,5.07,331300.0,5.07,5.08,5.03,5.07,331300.0
2010-02-09 13:30:00,5.06,5.08,5.05,5.07,284800.0,5.06,5.08,5.05,5.07,284800.0
2010-02-09 14:00:00,5.07,5.08,5.06,5.08,352300.0,5.07,5.08,5.06,5.08,352300.0
2010-02-09 14:30:00,5.07,5.1,5.07,5.08,495200.0,5.07,5.1,5.07,5.08,495200.0
2010-02-09 15:00:00,5.09,5.17,5.08,5.14,750900.0,5.09,5.17,5.08,5.14,750900.0
2010-02-09 15:30:00,5.13,5.17,5.13,5.16,1065000.0,5.13,5.17,5.13,5.16,1065000.0
2010-02-10 09:30:00,5.12,5.13,4.98,5.01,517500.0,5.12,5.13,4.98,5.01,517500.0
2010-02-10 10:00:00,5.0,5.0,4.91,4.93,383400.0,5.0,5.0,4.91,4.93,383400.0
2010-02-10 10:30:00,4.92,4.93,4.86,4.91,730600.0,4.92,4.93,4.86,4.91,730600.0
2010-02-10 11:00:00,4.91,4.93,4.89,4.92,256300.0,4.91,4.93,4.89,4.92,256300.0
2010-02-10 11:30:00,4.92,4.95,4.91,4.93,209400.0,4.92,4.95,4.91,4.93,209400.0
2010-02-10 12:00:00,4.93,4.98,4.92,4.97,239300.0,4.93,4.98,4.92,4.97,239300.0
2010-02-10 12:30:00,4.98,4.99,4.94,4.94,242200.0,4.98,4.99,4.94,4.94,242200.0
2010-02-10 13:00:00,4.94,4.99,4.94,4.98,184800.0,4.94,4.99,4.94,4.98,184800.0
2010-02-10 13:30:00,4.97,4.98,4.94,4.95,654900.0,4.97,4.98,4.94,4.95,654900.0
2010-02-10 14:00:00,4.95,4.96,4.93,4.93,142300.0,4.95,4.96,4.93,4.93,142300.0
2010-02-10 14:30:00,4.93,4.94,4.92,4.92,181800.0,4.93,4.94,4.92,4.92,181800.0
2010-02-10 15:00:00,4.92,4.94,4.91,4.93,659800.0,4.92,4.94,4.91,4.93,659800.0
2010-02-10 15:30:00,4.93,4.96,4.9,4.96,1381300.0,4.93,4.96,4.9,4.96,1381300.0
2010-02-11 09:30:00,4.94,5.04,4.94,5.0,496600.0,4.94,5.04,4.94,5.0,496600.0
2010-02-11 10:00:00,5.0,5.04,4.98,5.02,200200.0,5.0,5.04,4.98,5.02,200200.0
2010-02-11 10:30:00,5.03,5.03,5.01,5.01,240400.0,5.03,5.03,5.01,5.01,240400.0
2010-02-11 11:00:00,5.02,5.02,4.98,5.0,141500.0,5.02,5.02,4.98,5.0,141500.0
2010-02-11 11:30:00,5.0,5.04,4.99,5.02,260700.0,5.0,5.04,4.99,5.02,260700.0
2010-02-11 12:00:00,5.02,5.04,5.01,5.02,165000.0,5.02,5.04,5.01,5.02,165000.0
2010-02-11 12:30:00,5.03,5.03,4.98,4.98,190800.0,5.03,5.03,4.98,4.98,190800.0
2010-02-11 13:00:00,4.98,5.01,4.98,4.98,161300.0,4.98,5.01,4.98,4.98,161300.0
2010-02-11 13:30:00,4.98,5.01,4.97,4.98,214900.0,4.98,5.01,4.97,4.98,214900.0
2010-02-11 14:00:00,4.99,5.03,4.98,5.02,223600.0,4.99,5.03,4.98,5.02,223600.0
2010-02-11 14:30:00,5.03,5.06,5.02,5.05,434500.0,5.03,5.06,5.02,5.05,434500.0
2010-02-11 15:00:00,5.06,5.1,5.05,5.08,558100.0,5.06,5.1,5.05,5.08,558100.0
2010-02-11 15:30:00,5.08,5.09,5.04,5.09,526100.0,5.08,5.09,5.04,5.09,526100.0
2010-02-12 09:30:00,5.03,5.03,4.95,4.98,480100.0,5.03,5.03,4.95,4.98,480100.0
2010-02-12 10:00:00,4.98,5.04,4.97,5.03,231400.0,4.98,5.04,4.97,5.03,231400.0
2010-02-12 10:30:00,5.03,5.06,5.02,5.06,168000.0,5.03,5.06,5.02,5.06,168000.0
2010-02-12 11:00:00,5.05,5.08,5.04,5.05,188400.0,5.05,5.08,5.04,5.05,188400.0
2010-02-12 11:30:00,5.05,5.06,5.04,5.05,40400.0,5.05,5.06,5.04,5.05,40400.0
2010-02-12 12:00:00,5.05,5.12,5.05,5.1,172000.0,5.05,5.12,5.05,5.1,172000.0
2010-02-12 12:30:00,5.1,5.15,5.1,5.14,217600.0,5.1,5.15,5.1,5.14,217600.0
2010-02-12 13:00:00,5.14,5.15,5.11,5.12,198000.0,5.14,5.15,5.11,5.12,198000.0
2010-02-12 13:30:00,5.11,5.11,5.06,5.06,382100.0,5.11,5.11,5.06,5.06,382100.0
2010-02-12 14:00:00,5.06,5.12,5.05,5.12,456100.0,5.06,5.12,5.05,5.12,456100.0
2010-02-12 14:30:00,5.11,5.13,5.09,5.1,190300.0,5.11,5.13,5.09,5.1,190300.0
2010-02-12 15:00:00,5.1,5.14,5.07,5.11,933800.0,5.1,5.14,5.07,5.11,933800.0
2010-02-12 15:30:00,5.11,5.17,5.1,5.17,995800.0,5.11,5.17,5.1,5.17,995800.0
2010-02-16 09:30:00,5.2,5.24,5.16,5.22,907100.0,5.2,5.24,5.16,5.22,907100.0
2010-02-16 10:00:00,5.23,5.24,5.2,5.24,590300.0,5.23,5.24,5.2,5.24,590300.0
2010-02-16 10:30:00,5.24,5.32,5.23,5.29,2081600.0,5.24,5.32,5.23,5.29,2081600.0
2010-02-16 11:00:00,5.29,5.31,5.26,5.29,709300.0,5.29,5.31,5.26,5.29,709300.0
2010-02-16 11:30:00,5.29,5.3,5.28,5.29,187200.0,5.29,5.3,5.28,5.29,187200.0
2010-02-16 12:00:00,5.29,5.34,5.29,5.33,1100700.0,5.29,5.34,5.29,5.33,1100700.0
2010-02-16 12:30:00,5.33,5.38,5.32,5.35,1110500.0,5.33,5.38,5.32,5.35,1110500.0
2010-02-16 13:00:00,5.35,5.38,5.34,5.37,1222500.0,5.35,5.38,5.34,5.37,1222500.0
2010-02-16 13:30:00,5.36,5.38,5.34,5.36,533600.0,5.36,5.38,5.34,5.36,533600.0
2010-02-16 14:00:00,5.36,5.37,5.33,5.34,877700.0,5.36,5.37,5.33,5.34,877700.0
2010-02-16 14:30:00,5.34,5.36,5.32,5.33,864900.0,5.34,5.36,5.32,5.33,864900.0
2010-02-16 15:00:00,5.33,5.33,5.3,5.33,728400.0,5.33,5.33,5.3,5.33,728400.0
2010-02-16 15:30:00,5.33,5.33,5.3,5.32,903600.0,5.33,5.33,5.3,5.32,903600.0
2010-02-17 09:30:00,5.36,5.36,5.28,5.29,759900.0,5.36,5.36,5.28,5.29,759900.0
2010-02-17 10:00:00,5.3,5.32,5.25,5.29,3063900.0,5.3,5.32,5.25,5.29,3063900.0
2010-02-17 10:30:00,5.29,5.36,5.29,5.33,704200.0,5.29,5.36,5.29,5.33,704200.0
2010-02-17 11:00:00,5.33,5.33,5.29,5.3,1186100.0,5.33,5.33,5.29,5.3,1186100.0
2010-02-17 11:30:00,5.29,5.31,5.28,5.3,183300.0,5.29,5.31,5.28,5.3,183300.0
2010-02-17 12:00:00,5.31,5.32,5.3,5.31,137000.0,5.31,5.32,5.3,5.31,137000.0
2010-02-17 12:30:00,5.31,5.31,5.29,5.29,114100.0,5.31,5.31,5.29,5.29,114100.0
2010-02-17 13:00:00,5.29,5.3,5.29,5.29,81100.0,5.29,5.3,5.29,5.29,81100.0
2010-02-17 13:30:00,5.3,5.3,5.27,5.28,196600.0,5.3,5.3,5.27,5.28,196600.0
2010-02-17 14:00:00,5.27,5.3,5.25,5.27,369800.0,5.27,5.3,5.25,5.27,369800.0
2010-02-17 14:30:00,5.26,5.27,5.23,5.25,862000.0,5.26,5.27,5.23,5.25,862000.0
2010-02-17 15:00:00,5.25,5.26,5.23,5.25,1109200.0,5.25,5.26,5.23,5.25,1109200.0
2010-02-17 15:30:00,5.25,5.28,5.24,5.28,577900.0,5.25,5.28,5.24,5.28,577900.0
2010-02-18 09:30:00,5.25,5.28,5.21,5.26,501300.0,5.25,5.28,5.21,5.26,501300.0
2010-02-18 10:00:00,5.25,5.27,5.24,5.24,210000.0,5.25,5.27,5.24,5.24,210000.0
2010-02-18 10:30:00,5.24,5.26,5.23,5.25,246800.0,5.24,5.26,5.23,5.25,246800.0
2010-02-18 11:00:00,5.25,5.28,5.25,5.26,784400.0,5.25,5.28,5.25,5.26,784400.0
2010-02-18 11:30:00,5.25,5.29,5.25,5.26,684700.0,5.25,5.29,5.25,5.26,684700.0
2010-02-18 12:00:00,5.26,5.28,5.22,5.25,658300.0,5.26,5.28,5.22,5.25,658300.0
2010-02-18 12:30:00,5.25,5.26,5.24,5.25,152200.0,5.25,5.26,5.24,5.25,152200.0
2010-02-18 13:00:00,5.25,5.27,5.25,5.25,199600.0,5.25,5.27,5.25,5.25,199600.0
2010-02-18 13:30:00,5.25,5.26,5.25,5.26,31200.0,5.25,5.26,5.25,5.26,31200.0
2010-02-18 14:00:00,5.25,5.27,5.25,5.26,307400.0,5.25,5.27,5.25,5.26,307400.0
2010-02-18 14:30:00,5.26,5.27,5.25,5.25,93300.0,5.26,5.27,5.25,5.25,93300.0
2010-02-18 15:00:00,5.26,5.27,5.24,5.26,456300.0,5.26,5.27,5.24,5.26,456300.0
2010-02-18 15:30:00,5.26,5.27,5.24,5.26,767100.0,5.26,5.27,5.24,5.26,767100.0
2010-02-19 09:30:00,5.26,5.36,5.22,5.33,652600.0,5.26,5.36,5.22,5.33,652600.0
2010-02-19 10:00:00,5.33,5.36,5.32,5.36,899600.0,5.33,5.36,5.32,5.36,899600.0
2010-02-19 10:30:00,5.36,5.38,5.35,5.37,172400.0,5.36,5.38,5.35,5.37,172400.0
2010-02-19 11:00:00,5.37,5.38,5.34,5.36,742100.0,5.37,5.38,5.34,5.36,742100.0
2010-02-19 11:30:00,5.35,5.39,5.35,5.39,123200.0,5.35,5.39,5.35,5.39,123200.0
2010-02-19 12:00:00,5.39,5.4,5.38,5.4,101900.0,5.39,5.4,5.38,5.4,101900.0
2010-02-19 12:30:00,5.4,5.44,5.38,5.44,262900.0,5.4,5.44,5.38,5.44,262900.0
2010-02-19 13:00:00,5.43,5.44,5.41,5.42,139900.0,5.43,5.44,5.41,5.42,139900.0
2010-02-19 13:30:00,5.43,5.44,5.42,5.43,199900.0,5.43,5.44,5.42,5.43,199900.0
2010-02-19 14:00:00,5.43,5.44,5.42,5.42,94400.0,5.43,5.44,5.42,5.42,94400.0
2010-02-19 14:30:00,5.42,5.43,5.39,5.39,103600.0,5.42,5.43,5.39,5.39,103600.0
2010-02-19 15:00:00,5.39,5.4,5.37,5.37,171800.0,5.39,5.4,5.37,5.37,171800.0
2010-02-19 15:30:00,5.38,5.41,5.34,5.4,814200.0,5.38,5.41,5.34,5.4,814200.0
2010-02-22 09:30:00,5.4,5.49,5.38,5.49,633600.0,5.4,5.49,5.38,5.49,633600.0
2010-02-22 10:00:00,5.49,5.49,5.41,5.43,618300.0,5.49,5.49,5.41,5.43,618300.0
2010-02-22 10:30:00,5.43,5.45,5.37,5.37,297400.0,5.43,5.45,5.37,5.37,297400.0
2010-02-22 11:00:00,5.37,5.39,5.34,5.36,432100.0,5.37,5.39,5.34,5.36,432100.0
2010-02-22 11:30:00,5.37,5.41,5.36,5.38,306600.0,5.37,5.41,5.36,5.38,306600.0
2010-02-22 12:00:00,5.38,5.4,5.37,5.38,633100.0,5.38,5.4,5.37,5.38,633100.0
2010-02-22 12:30:00,5.39,5.4,5.38,5.39,85400.0,5.39,5.4,5.38,5.39,85400.0
2010-02-22 13:00:00,5.4,5.4,5.35,5.35,318000.0,5.4,5.4,5.35,5.35,318000.0
2010-02-22 13:30:00,5.35,5.36,5.35,5.36,166100.0,5.35,5.36,5.35,5.36,166100.0
2010-02-22 14:00:00,5.36,5.38,5.35,5.37,143300.0,5.36,5.38,5.35,5.37,143300.0
2010-02-22 14:30:00,5.37,5.37,5.35,5.35,173500.0,5.37,5.37,5.35,5.35,173500.0
2010-02-22 15:00:00,5.35,5.37,5.34,5.35,312400.0,5.35,5.37,5.34,5.35,312400.0
2010-02-22 15:30:00,5.34,5.35,5.33,5.35,587900.0,5.34,5.35,5.33,5.35,587900.0
2010-02-23 09:30:00,5.32,5.37,5.26,5.35,312400.0,5.32,5.37,5.26,5.35,312400.0
2010-02-23 10:00:00,5.35,5.36,5.25,5.26,419900.0,5.35,5.36,5.25,5.26,419900.0
2010-02-23 10:30:00,5.27,5.3,5.25,5.29,152100.0,5.27,5.3,5.25,5.29,152100.0
2010-02-23 11:00:00,5.29,5.31,5.26,5.28,196100.0,5.29,5.31,5.26,5.28,196100.0
2010-02-23 11:30:00,5.29,5.3,5.25,5.26,146700.0,5.29,5.3,5.25,5.26,146700.0
2010-02-23 12:00:00,5.25,5.26,5.2,5.21,176100.0,5.25,5.26,5.2,5.21,176100.0
2010-02-23 12:30:00,5.21,5.24,5.19,5.2,159700.0,5.21,5.24,5.19,5.2,159700.0
2010-02-23 13:00:00,5.2,5.26,5.19,5.23,420500.0,5.2,5.26,5.19,5.23,420500.0
2010-02-23 13:30:00,5.23,5.26,5.23,5.25,105000.0,5.23,5.26,5.23,5.25,105000.0
2010-02-23 14:00:00,5.25,5.26,5.2,5.2,642200.0,5.25,5.26,5.2,5.2,642200.0
2010-02-23 14:30:00,5.2,5.25,5.2,5.25,149200.0,5.2,5.25,5.2,5.25,149200.0
2010-02-23 15:00:00,5.25,5.29,5.24,5.27,333700.0,5.25,5.29,5.24,5.27,333700.0
2010-02-23 15:30:00,5.27,5.27,5.23,5.27,939300.0,5.27,5.27,5.23,5.27,939300.0
2010-02-24 09:30:00,5.26,5.35,5.25,5.3,267800.0,5.26,5.35,5.25,5.3,267800.0
2010-02-24 10:00:00,5.3,5.3,5.23,5.26,309100.0,5.3,5.3,5.23,5.26,309100.0
2010-02-24 10:30:00,5.25,5.3,5.24,5.28,180700.0,5.25,5.3,5.24,5.28,180700.0
2010-02-24 11:00:00,5.29,5.3,5.24,5.28,420300.0,5.29,5.3,5.24,5.28,420300.0
2010-02-24 11:30:00,5.28,5.28,5.24,5.25,181600.0,5.28,5.28,5.24,5.25,181600.0
2010-02-24 12:00:00,5.24,5.26,5.23,5.23,78400.0,5.24,5.26,5.23,5.23,78400.0
2010-02-24 12:30:00,5.24,5.25,5.23,5.24,94900.0,5.24,5.25,5.23,5.24,94900.0
2010-02-24 13:00:00,5.24,5.25,5.24,5.25,55200.0,5.24,5.25,5.24,5.25,55200.0
2010-02-24 13:30:00,5.24,5.26,5.24,5.25,249800.0,5.24,5.26,5.24,5.25,249800.0
2010-02-24 14:00:00,5.24,5.25,5.24,5.24,185400.0,5.24,5.25,5.24,5.24,185400.0
2010-02-24 14:30:00,5.25,5.25,5.23,5.23,178600.0,5.25,5.25,5.23,5.23,178600.0
2010-02-24 15:00:00,5.23,5.26,5.23,5.23,216200.0,5.23,5.26,5.23,5.23,216200.0
2010-02-24 15:30:00,5.23,5.26,5.22,5.25,517400.0,5.23,5.26,5.22,5.25,517400.0
2010-02-25 09:30:00,5.18,5.19,5.14,5.17,313700.0,5.18,5.19,5.14,5.17,313700.0
2010-02-25 10:00:00,5.17,5.26,5.15,5.25,386900.0,5.17,5.26,5.15,5.25,386900.0
2010-02-25 10:30:00,5.25,5.26,5.22,5.24,213600.0,5.25,5.26,5.22,5.24,213600.0
2010-02-25 11:00:00,5.24,5.25,5.22,5.23,162100.0,5.24,5.25,5.22,5.23,162100.0
2010-02-25 11:30:00,5.24,5.24,5.17,5.2,303700.0,5.24,5.24,5.17,5.2,303700.0
2010-02-25 12:00:00,5.2,5.22,5.19,5.2,82500.0,5.2,5.22,5.19,5.2,82500.0
2010-02-25 12:30:00,5.2,5.22,5.18,5.18,117700.0,5.2,5.22,5.18,5.18,117700.0
2010-02-25 13:00:00,5.19,5.2,5.18,5.18,83400.0,5.19,5.2,5.18,5.18,83400.0
2010-02-25 13:30:00,5.18,5.21,5.17,5.21,145200.0,5.18,5.21,5.17,5.21,145200.0
2010-02-25 14:00:00,5.21,5.22,5.16,5.18,341800.0,5.21,5.22,5.16,5.18,341800.0
2010-02-25 14:30:00,5.17,5.19,5.17,5.19,231500.0,5.17,5.19,5.17,5.19,231500.0
2010-02-25 15:00:00,5.18,5.22,5.17,5.19,345000.0,5.18,5.22,5.17,5.19,345000.0
2010-02-25 15:30:00,5.19,5.22,5.18,5.21,622800.0,5.19,5.22,5.18,5.21,622800.0
2010-02-26 09:30:00,5.16,5.26,5.16,5.24,267600.0,5.16,5.26,5.16,5.24,267600.0
2010-02-26 10:00:00,5.23,5.29,5.22,5.29,303300.0,5.23,5.29,5.22,5.29,303300.0
2010-02-26 10:30:00,5.29,5.29,5.25,5.27,276400.0,5.29,5.29,5.25,5.27,276400.0
2010-02-26 11:00:00,5.27,5.32,5.27,5.28,55700.0,5.27,5.32,5.27,5.28,55700.0
2010-02-26 11:30:00,5.28,5.34,5.28,5.3,369900.0,5.28,5.34,5.28,5.3,369900.0
2010-02-26 12:00:00,5.3,5.33,5.27,5.28,279400.0,5.3,5.33,5.27,5.28,279400.0
2010-02-26 12:30:00,5.28,5.3,5.26,5.29,95900.0,5.28,5.3,5.26,5.29,95900.0
2010-02-26 13:00:00,5.29,5.31,5.27,5.3,247100.0,5.29,5.31,5.27,5.3,247100.0
2010-02-26 13:30:00,5.3,5.33,5.29,5.3,376900.0,5.3,5.33,5.29,5.3,376900.0
2010-02-26 14:00:00,5.3,5.31,5.3,5.31,54100.0,5.3,5.31,5.3,5.31,54100.0
2010-02-26 14:30:00,5.3,5.31,5.28,5.3,156200.0,5.3,5.31,5.28,5.3,156200.0
2010-02-26 15:00:00,5.3,5.3,5.27,5.29,322800.0,5.3,5.3,5.27,5.29,322800.0
2010-02-26 15:30:00,5.29,5.31,5.27,5.28,733800.0,5.29,5.31,5.27,5.28,733800.0
2010-03-01 09:30:00,5.32,5.36,5.31,5.35,492100.0,5.32,5.36,5.31,5.35,492100.0
2010-03-01 10:00:00,5.34,5.41,5.34,5.37,353000.0,5.34,5.41,5.34,5.37,353000.0
2010-03-01 10:30:00,5.36,5.39,5.35,5.37,507400.0,5.36,5.39,5.35,5.37,507400.0
2010-03-01 11:00:00,5.37,5.41,5.36,5.37,689400.0,5.37,5.41,5.36,5.37,689400.0
2010-03-01 11:30:00,5.37,5.41,5.34,5.34,1038200.0,5.37,5.41,5.34,5.34,1038200.0
2010-03-01 12:00:00,5.34,5.35,5.3,5.34,796700.0,5.34,5.35,5.3,5.34,796700.0
2010-03-01 12:30:00,5.34,5.38,5.33,5.35,613700.0,5.34,5.38,5.33,5.35,613700.0
2010-03-01 13:00:00,5.36,5.36,5.3,5.33,546500.0,5.36,5.36,5.3,5.33,546500.0
2010-03-01 13:30:00,5.32,5.34,5.31,5.32,401800.0,5.32,5.34,5.31,5.32,401800.0
2010-03-01 14:00:00,5.32,5.34,5.3,5.31,624800.0,5.32,5.34,5.3,5.31,624800.0
2010-03-01 14:30:00,5.3,5.32,5.27,5.27,344300.0,5.3,5.32,5.27,5.27,344300.0
2010-03-01 15:00:00,5.28,5.29,5.24,5.26,534900.0,5.28,5.29,5.24,5.26,534900.0
2010-03-01 15:30:00,5.27,5.32,5.26,5.31,799900.0,5.27,5.32,5.26,5.31,799900.0
2010-03-02 09:30:00,5.32,5.35,5.24,5.28,439100.0,5.32,5.35,5.24,5.28,439100.0
2010-03-02 10:00:00,5.28,5.3,5.27,5.27,229600.0,5.28,5.3,5.27,5.27,229600.0
2010-03-02 10:30:00,5.27,5.3,5.25,5.27,385700.0,5.27,5.3,5.25,5.27,385700.0
2010-03-02 11:00:00,5.27,5.28,5.25,5.26,258400.0,5.27,5.28,5.25,5.26,258400.0
2010-03-02 11:30:00,5.26,5.27,5.23,5.23,193400.0,5.26,5.27,5.23,5.23,193400.0
2010-03-02 12:00:00,5.23,5.24,5.2,5.2,231800.0,5.23,5.24,5.2,5.2,231800.0
2010-03-02 12:30:00,5.2,5.23,5.2,5.22,459400.0,5.2,5.23,5.2,5.22,459400.0
2010-03-02 13:00:00,5.22,5.23,5.21,5.21,168100.0,5.22,5.23,5.21,5.21,168100.0
2010-03-02 13:30:00,5.21,5.23,5.21,5.23,337500.0,5.21,5.23,5.21,5.23,337500.0
2010-03-02 14:00:00,5.23,5.23,5.21,5.21,190100.0,5.23,5.23,5.21,5.21,190100.0
2010-03-02 14:30:00,5.22,5.22,5.21,5.22,88600.0,5.22,5.22,5.21,5.22,88600.0
2010-03-02 15:00:00,5.22,5.22,5.17,5.2,621900.0,5.22,5.22,5.17,5.2,621900.0
2010-03-02 15:30:00,5.2,5.23,5.17,5.19,666800.0,5.2,5.23,5.17,5.19,666800.0
2010-03-03 09:30:00,5.22,5.23,5.15,5.15,370100.0,5.22,5.23,5.15,5.15,370100.0
2010-03-03 10:00:00,5.16,5.16,5.13,5.14,548400.0,5.16,5.16,5.13,5.14,548400.0
2010-03-03 10:30:00,5.13,5.22,5.12,5.19,370200.0,5.13,5.22,5.12,5.19,370200.0
2010-03-03 11:00:00,5.2,5.21,5.18,5.2,370600.0,5.2,5.21,5.18,5.2,370600.0
2010-03-03 11:30:00,5.19,5.19,5.17,5.18,82500.0,5.19,5.19,5.17,5.18,82500.0
2010-03-03 12:00:00,5.18,5.19,5.17,5.19,75800.0,5.18,5.19,5.17,5.19,75800.0
2010-03-03 12:30:00,5.19,5.19,5.18,5.19,117500.0,5.19,5.19,5.18,5.19,117500.0
2010-03-03 13:00:00,5.19,5.19,5.16,5.17,456900.0,5.19,5.19,5.16,5.17,456900.0
2010-03-03 13:30:00,5.17,5.21,5.17,5.2,100100.0,5.17,5.21,5.17,5.2,100100.0
2010-03-03 14:00:00,5.2,5.21,5.19,5.21,118700.0,5.2,5.21,5.19,5.21,118700.0
2010-03-03 14:30:00,5.2,5.21,5.17,5.17,261100.0,5.2,5.21,5.17,5.17,261100.0
2010-03-03 15:00:00,5.17,5.21,5.17,5.2,249800.0,5.17,5.21,5.17,5.2,249800.0
2010-03-03 15:30:00,5.2,5.21,5.19,5.2,375800.0,5.2,5.21,5.19,5.2,375800.0
2010-03-04 09:30:00,5.17,5.22,5.16,5.17,247300.0,5.17,5.22,5.16,5.17,247300.0
2010-03-04 10:00:00,5.17,5.18,5.15,5.15,176800.0,5.17,5.18,5.15,5.15,176800.0
2010-03-04 10:30:00,5.16,5.17,5.13,5.14,213000.0,5.16,5.17,5.13,5.14,213000.0
2010-03-04 11:00:00,5.14,5.17,5.13,5.14,273300.0,5.14,5.17,5.13,5.14,273300.0
2010-03-04 11:30:00,5.14,5.15,5.11,5.13,236500.0,5.14,5.15,5.11,5.13,236500.0
2010-03-04 12:00:00,5.13,5.16,5.13,5.15,74200.0,5.13,5.16,5.13,5.15,74200.0
2010-03-04 12:30:00,5.16,5.17,5.15,5.17,82000.0,5.16,5.17,5.15,5.17,82000.0
2010-03-04 13:00:00,5.17,5.17,5.13,5.13,99200.0,5.17,5.17,5.13,5.13,99200.0
2010-03-04 13:30:00,5.14,5.14,5.1,5.1,380900.0,5.14,5.14,5.1,5.1,380900.0
2010-03-04 14:00:00,5.11,5.12,5.1,5.11,90600.0,5.11,5.12,5.1,5.11,90600.0
2010-03-04 14:30:00,5.12,5.12,5.09,5.1,201700.0,5.12,5.12,5.09,5.1,201700.0
2010-03-04 15:00:00,5.09,5.12,5.08,5.12,194100.0,5.09,5.12,5.08,5.12,194100.0
2010-03-04 15:30:00,5.12,5.14,5.11,5.13,405400.0,5.12,5.14,5.11,5.13,405400.0
2010-03-05 09:30:00,5.14,5.17,5.11,5.17,398700.0,5.14,5.17,5.11,5.17,398700.0
2010-03-05 10:00:00,5.17,5.2,5.16,5.18,343600.0,5.17,5.2,5.16,5.18,343600.0
2010-03-05 10:30:00,5.19,5.2,5.11,5.15,371800.0,5.19,5.2,5.11,5.15,371800.0
2010-03-05 11:00:00,5.15,5.16,5.12,5.13,290200.0,5.15,5.16,5.12,5.13,290200.0
2010-03-05 11:30:00,5.12,5.13,5.12,5.13,51600.0,5.12,5.13,5.12,5.13,51600.0
2010-03-05 12:00:00,5.12,5.15,5.12,5.14,262300.0,5.12,5.15,5.12,5.14,262300.0
2010-03-05 12:30:00,5.14,5.15,5.13,5.13,155900.0,5.14,5.15,5.13,5.13,155900.0
2010-03-05 13:00:00,5.14,5.17,5.13,5.14,238200.0,5.14,5.17,5.13,5.14,238200.0
2010-03-05 13:30:00,5.14,5.15,5.13,5.14,74200.0,5.14,5.15,5.13,5.14,74200.0
2010-03-05 14:00:00,5.13,5.14,5.11,5.11,437600.0,5.13,5.14,5.11,5.11,437600.0
2010-03-05 14:30:00,5.12,5.12,5.08,5.1,1936900.0,5.12,5.12,5.08,5.1,1936900.0
2010-03-05 15:00:00,5.1,5.1,5.09,5.09,759300.0,5.1,5.1,5.09,5.09,759300.0
2010-03-05 15:30:00,5.09,5.13,5.09,5.12,1810800.0,5.09,5.13,5.09,5.12,1810800.0
2010-03-08 09:30:00,5.14,5.21,5.12,5.18,591700.0,5.14,5.21,5.12,5.18,591700.0
2010-03-08 10:00:00,5.18,5.19,5.13,5.14,765000.0,5.18,5.19,5.13,5.14,765000.0
2010-03-08 10:30:00,5.14,5.18,5.13,5.16,402700.0,5.14,5.18,5.13,5.16,402700.0
2010-03-08 11:00:00,5.16,5.18,5.15,5.17,275800.0,5.16,5.18,5.15,5.17,275800.0
2010-03-08 11:30:00,5.16,5.16,5.13,5.13,456700.0,5.16,5.16,5.13,5.13,456700.0
2010-03-08 12:00:00,5.13,5.14,5.11,5.12,912000.0,5.13,5.14,5.11,5.12,912000.0
2010-03-08 12:30:00,5.12,5.13,5.11,5.13,308100.0,5.12,5.13,5.11,5.13,308100.0
2010-03-08 13:00:00,5.13,5.16,5.12,5.12,792300.0,5.13,5.16,5.12,5.12,792300.0
2010-03-08 13:30:00,5.13,5.16,5.13,5.14,209400.0,5.13,5.16,5.13,5.14,209400.0
2010-03-08 14:00:00,5.15,5.15,5.12,5.14,246600.0,5.15,5.15,5.12,5.14,246600.0
2010-03-08 14:30:00,5.14,5.14,5.12,5.12,232400.0,5.14,5.14,5.12,5.12,232400.0
2010-03-08 15:00:00,5.12,5.14,5.12,5.14,349100.0,5.12,5.14,5.12,5.14,349100.0
2010-03-08 15:30:00,5.14,5.17,5.13,5.14,1393400.0,5.14,5.17,5.13,5.14,1393400.0
2010-03-09 09:30:00,5.11,5.24,5.11,5.21,775500.0,5.11,5.24,5.11,5.21,775500.0
2010-03-09 10:00:00,5.2,5.24,5.19,5.22,582900.0,5.2,5.24,5.19,5.22,582900.0
2010-03-09 10:30:00,5.22,5.24,5.2,5.24,523100.0,5.22,5.24,5.2,5.24,523100.0
2010-03-09 11:00:00,5.24,5.42,5.23,5.4,2879000.0,5.24,5.42,5.23,5.4,2879000.0
2010-03-09 11:30:00,5.4,5.45,5.35,5.36,1321200.0,5.4,5.45,5.35,5.36,1321200.0
2010-03-09 12:00:00,5.35,5.36,5.34,5.36,436000.0,5.35,5.36,5.34,5.36,436000.0
2010-03-09 12:30:00,5.36,5.36,5.35,5.36,100400.0,5.36,5.36,5.35,5.36,100400.0
2010-03-09 13:00:00,5.36,5.4,5.34,5.39,931100.0,5.36,5.4,5.34,5.39,931100.0
2010-03-09 13:30:00,5.4,5.44,5.39,5.41,1337200.0,5.4,5.44,5.39,5.41,1337200.0
2010-03-09 14:00:00,5.41,5.41,5.36,5.36,554800.0,5.41,5.41,5.36,5.36,554800.0
2010-03-09 14:30:00,5.37,5.4,5.32,5.34,729600.0,5.37,5.4,5.32,5.34,729600.0
2010-03-09 15:00:00,5.34,5.34,5.25,5.26,676100.0,5.34,5.34,5.25,5.26,676100.0
2010-03-09 15:30:00,5.27,5.3,5.26,5.28,807900.0,5.27,5.3,5.26,5.28,807900.0
2010-03-10 09:30:00,5.35,5.47,5.3,5.39,1543000.0,5.35,5.47,5.3,5.39,1543000.0
2010-03-10 10:00:00,5.39,5.45,5.38,5.42,1033100.0,5.39,5.45,5.38,5.42,1033100.0
2010-03-10 10:30:00,5.43,5.43,5.37,5.38,746400.0,5.43,5.43,5.37,5.38,746400.0
2010-03-10 11:00:00,5.39,5.4,5.33,5.36,648100.0,5.39,5.4,5.33,5.36,648100.0
2010-03-10 11:30:00,5.35,5.36,5.32,5.32,533500.0,5.35,5.36,5.32,5.32,533500.0
2010-03-10 12:00:00,5.33,5.34,5.3,5.31,783400.0,5.33,5.34,5.3,5.31,783400.0
2010-03-10 12:30:00,5.31,5.32,5.28,5.29,544500.0,5.31,5.32,5.28,5.29,544500.0
2010-03-10 13:00:00,5.29,5.29,5.22,5.24,1294900.0,5.29,5.29,5.22,5.24,1294900.0
2010-03-10 13:30:00,5.24,5.28,5.22,5.27,884200.0,5.24,5.28,5.22,5.27,884200.0
2010-03-10 14:00:00,5.27,5.28,5.23,5.25,1025800.0,5.27,5.28,5.23,5.25,1025800.0
2010-03-10 14:30:00,5.25,5.28,5.24,5.25,551500.0,5.25,5.28,5.24,5.25,551500.0
2010-03-10 15:00:00,5.25,5.27,5.22,5.24,1188100.0,5.25,5.27,5.22,5.24,1188100.0
2010-03-10 15:30:00,5.25,5.27,5.24,5.26,994300.0,5.25,5.27,5.24,5.26,994300.0
2010-03-11 09:30:00,5.25,5.27,5.18,5.23,872300.0,5.25,5.27,5.18,5.23,872300.0
2010-03-11 10:00:00,5.23,5.27,5.23,5.26,380500.0,5.23,5.27,5.23,5.26,380500.0
2010-03-11 10:30:00,5.26,5.32,5.24,5.3,994700.0,5.26,5.32,5.24,5.3,994700.0
2010-03-11 11:00:00,5.3,5.31,5.25,5.28,493700.0,5.3,5.31,5.25,5.28,493700.0
2010-03-11 11:30:00,5.28,5.29,5.22,5.23,403300.0,5.28,5.29,5.22,5.23,403300.0
2010-03-11 12:00:00,5.24,5.26,5.23,5.25,437800.0,5.24,5.26,5.23,5.25,437800.0
2010-03-11 12:30:00,5.25,5.26,5.23,5.25,231200.0,5.25,5.26,5.23,5.25,231200.0
2010-03-11 13:00:00,5.24,5.26,5.24,5.25,164900.0,5.24,5.26,5.24,5.25,164900.0
2010-03-11 13:30:00,5.26,5.26,5.24,5.25,218700.0,5.26,5.26,5.24,5.25,218700.0
2010-03-11 14:00:00,5.25,5.26,5.22,5.24,532900.0,5.25,5.26,5.22,5.24,532900.0
2010-03-11 14:30:00,5.25,5.25,5.2,5.22,441200.0,5.25,5.25,5.2,5.22,441200.0
2010-03-11 15:00:00,5.21,5.26,5.21,5.26,682700.0,5.21,5.26,5.21,5.26,682700.0
2010-03-11 15:30:00,5.27,5.28,5.23,5.28,2544700.0,5.27,5.28,5.23,5.28,2544700.0
2010-03-12 09:30:00,5.37,5.38,5.26,5.38,899600.0,5.37,5.38,5.26,5.38,899600.0
2010-03-12 10:00:00,5.37,5.38,5.32,5.34,1148800.0,5.37,5.38,5.32,5.34,1148800.0
2010-03-12 10:30:00,5.34,5.36,5.3,5.33,410200.0,5.34,5.36,5.3,5.33,410200.0
2010-03-12 11:00:00,5.33,5.36,5.31,5.35,220900.0,5.33,5.36,5.31,5.35,220900.0
2010-03-12 11:30:00,5.36,5.36,5.31,5.33,599000.0,5.36,5.36,5.31,5.33,599000.0
2010-03-12 12:00:00,5.33,5.41,5.32,5.41,1820800.0,5.33,5.41,5.32,5.41,1820800.0
2010-03-12 12:30:00,5.4,5.42,5.38,5.41,324700.0,5.4,5.42,5.38,5.41,324700.0
2010-03-12 13:00:00,5.41,5.42,5.39,5.39,257900.0,5.41,5.42,5.39,5.39,257900.0
2010-03-12 13:30:00,5.4,5.4,5.37,5.38,224300.0,5.4,5.4,5.37,5.38,224300.0
2010-03-12 14:00:00,5.38,5.39,5.37,5.38,104600.0,5.38,5.39,5.37,5.38,104600.0
2010-03-12 14:30:00,5.37,5.38,5.36,5.38,257900.0,5.37,5.38,5.36,5.38,257900.0
2010-03-12 15:00:00,5.38,5.41,5.37,5.38,910700.0,5.38,5.41,5.37,5.38,910700.0
2010-03-12 15:30:00,5.38,5.41,5.37,5.41,683600.0,5.38,5.41,5.37,5.41,683600.0
2010-03-15 09:30:00,5.38,5.39,5.29,5.36,459900.0,5.38,5.39,5.29,5.36,459900.0
2010-03-15 10:00:00,5.36,5.44,5.35,5.43,1308400.0,5.36,5.44,5.35,5.43,1308400.0
2010-03-15 10:30:00,5.44,5.5,5.43,5.47,1204700.0,5.44,5.5,5.43,5.47,1204700.0
2010-03-15 11:00:00,5.48,5.53,5.42,5.43,943000.0,5.48,5.53,5.42,5.43,943000.0
2010-03-15 11:30:00,5.43,5.44,5.4,5.41,1280800.0,5.43,5.44,5.4,5.41,1280800.0
2010-03-15 12:00:00,5.41,5.47,5.41,5.43,581400.0,5.41,5.47,5.41,5.43,581400.0
2010-03-15 12:30:00,5.43,5.43,5.39,5.4,260200.0,5.43,5.43,5.39,5.4,260200.0
2010-03-15 13:00:00,5.39,5.41,5.37,5.38,323200.0,5.39,5.41,5.37,5.38,323200.0
2010-03-15 13:30:00,5.39,5.4,5.38,5.39,256000.0,5.39,5.4,5.38,5.39,256000.0
2010-03-15 14:00:00,5.39,5.42,5.39,5.42,181700.0,5.39,5.42,5.39,5.42,181700.0
2010-03-15 14:30:00,5.41,5.43,5.38,5.4,988800.0,5.41,5.43,5.38,5.4,988800.0
2010-03-15 15:00:00,5.4,5.47,5.39,5.47,406600.0,5.4,5.47,5.39,5.47,406600.0
2010-03-15 15:30:00,5.46,5.47,5.43,5.45,649400.0,5.46,5.47,5.43,5.45,649400.0
2010-03-16 09:30:00,5.5,5.52,5.4,5.45,452700.0,5.5,5.52,5.4,5.45,452700.0
2010-03-16 10:00:00,5.44,5.48,5.42,5.42,436500.0,5.44,5.48,5.42,5.42,436500.0
2010-03-16 10:30:00,5.42,5.45,5.38,5.39,536700.0,5.42,5.45,5.38,5.39,536700.0
2010-03-16 11:00:00,5.39,5.43,5.38,5.4,457800.0,5.39,5.43,5.38,5.4,457800.0
2010-03-16 11:30:00,5.4,5.42,5.4,5.42,125700.0,5.4,5.42,5.4,5.42,125700.0
2010-03-16 12:00:00,5.42,5.43,5.4,5.41,192300.0,5.42,5.43,5.4,5.41,192300.0
2010-03-16 12:30:00,5.41,5.42,5.39,5.39,279700.0,5.41,5.42,5.39,5.39,279700.0
2010-03-16 13:00:00,5.39,5.4,5.38,5.38,192800.0,5.39,5.4,5.38,5.38,192800.0
2010-03-16 13:30:00,5.39,5.39,5.36,5.37,164300.0,5.39,5.39,5.36,5.37,164300.0
2010-03-16 14:00:00,5.37,5.4,5.37,5.38,239300.0,5.37,5.4,5.37,5.38,239300.0
2010-03-16 14:30:00,5.38,5.39,5.35,5.39,420800.0,5.38,5.39,5.35,5.39,420800.0
2010-03-16 15:00:00,5.38,5.44,5.38,5.4,1069600.0,5.38,5.44,5.38,5.4,1069600.0
2010-03-16 15:30:00,5.4,5.44,5.4,5.42,983900.0,5.4,5.44,5.4,5.42,983900.0
2010-03-17 09:30:00,5.35,5.45,5.35,5.42,488600.0,5.35,5.45,5.35,5.42,488600.0
2010-03-17 10:00:00,5.42,5.43,5.36,5.4,964000.0,5.42,5.43,5.36,5.4,964000.0
2010-03-17 10:30:00,5.4,5.44,5.4,5.44,903400.0,5.4,5.44,5.4,5.44,903400.0
2010-03-17 11:00:00,5.44,5.49,5.43,5.47,644800.0,5.44,5.49,5.43,5.47,644800.0
2010-03-17 11:30:00,5.48,5.52,5.47,5.52,931000.0,5.48,5.52,5.47,5.52,931000.0
2010-03-17 12:00:00,5.53,5.59,5.52,5.52,1792400.0,5.53,5.59,5.52,5.52,1792400.0
2010-03-17 12:30:00,5.52,5.53,5.49,5.51,189400.0,5.52,5.53,5.49,5.51,189400.0
2010-03-17 13:00:00,5.51,5.54,5.51,5.52,280900.0,5.51,5.54,5.51,5.52,280900.0
2010-03-17 13:30:00,5.52,5.54,5.51,5.51,484200.0,5.52,5.54,5.51,5.51,484200.0
2010-03-17 14:00:00,5.52,5.52,5.48,5.48,313700.0,5.52,5.52,5.48,5.48,313700.0
2010-03-17 14:30:00,5.49,5.49,5.43,5.44,657800.0,5.49,5.49,5.43,5.44,657800.0
2010-03-17 15:00:00,5.45,5.47,5.4,5.45,797400.0,5.45,5.47,5.4,5.45,797400.0
2010-03-17 15:30:00,5.44,5.48,5.41,5.45,1189500.0,5.44,5.48,5.41,5.45,1189500.0
2010-03-18 09:30:00,5.47,5.53,5.44,5.5,278300.0,5.47,5.53,5.44,5.5,278300.0
2010-03-18 10:00:00,5.5,5.52,5.45,5.47,461500.0,5.5,5.52,5.45,5.47,461500.0
2010-03-18 10:30:00,5.47,5.48,5.44,5.48,257300.0,5.47,5.48,5.44,5.48,257300.0
2010-03-18 11:00:00,5.48,5.5,5.46,5.46,242900.0,5.48,5.5,5.46,5.46,242900.0
2010-03-18 11:30:00,5.47,5.49,5.44,5.45,416700.0,5.47,5.49,5.44,5.45,416700.0
2010-03-18 12:00:00,5.44,5.45,5.42,5.42,344700.0,5.44,5.45,5.42,5.42,344700.0
2010-03-18 12:30:00,5.43,5.43,5.4,5.4,103500.0,5.43,5.43,5.4,5.4,103500.0
2010-03-18 13:00:00,5.41,5.45,5.4,5.45,381300.0,5.41,5.45,5.4,5.45,381300.0
2010-03-18 13:30:00,5.44,5.45,5.4,5.42,305300.0,5.44,5.45,5.4,5.42,305300.0
2010-03-18 14:00:00,5.42,5.43,5.4,5.42,397800.0,5.42,5.43,5.4,5.42,397800.0
2010-03-18 14:30:00,5.42,5.45,5.38,5.4,711500.0,5.42,5.45,5.38,5.4,711500.0
2010-03-18 15:00:00,5.4,5.42,5.37,5.4,616100.0,5.4,5.42,5.37,5.4,616100.0
2010-03-18 15:30:00,5.39,5.42,5.38,5.38,690500.0,5.39,5.42,5.38,5.38,690500.0
2010-03-19 09:30:00,5.38,5.43,5.34,5.36,842500.0,5.38,5.43,5.34,5.36,842500.0
2010-03-19 10:00:00,5.37,5.37,5.31,5.35,578600.0,5.37,5.37,5.31,5.35,578600.0
2010-03-19 10:30:00,5.35,5.36,5.3,5.32,508800.0,5.35,5.36,5.3,5.32,508800.0
2010-03-19 11:00:00,5.31,5.34,5.25,5.25,768400.0,5.31,5.34,5.25,5.25,768400.0
2010-03-19 11:30:00,5.25,5.26,5.25,5.26,238400.0,5.25,5.26,5.25,5.26,238400.0
2010-03-19 12:00:00,5.25,5.27,5.25,5.25,455400.0,5.25,5.27,5.25,5.25,455400.0
2010-03-19 12:30:00,5.25,5.27,5.25,5.26,333200.0,5.25,5.27,5.25,5.26,333200.0
2010-03-19 13:00:00,5.25,5.29,5.25,5.27,331700.0,5.25,5.29,5.25,5.27,331700.0
2010-03-19 13:30:00,5.27,5.28,5.25,5.26,187700.0,5.27,5.28,5.25,5.26,187700.0
2010-03-19 14:00:00,5.25,5.3,5.25,5.28,613500.0,5.25,5.3,5.25,5.28,613500.0
2010-03-19 14:30:00,5.28,5.32,5.26,5.27,1352800.0,5.28,5.32,5.26,5.27,1352800.0
2010-03-19 15:00:00,5.27,5.34,5.25,5.33,1945900.0,5.27,5.34,5.25,5.33,1945900.0
2010-03-19 15:30:00,5.33,5.36,5.3,5.34,1435200.0,5.33,5.36,5.3,5.34,1435200.0
2010-03-22 09:30:00,5.28,5.46,5.24,5.44,827100.0,5.28,5.46,5.24,5.44,827100.0
2010-03-22 10:00:00,5.44,5.48,5.39,5.48,515800.0,5.44,5.48,5.39,5.48,515800.0
2010-03-22 10:30:00,5.47,5.49,5.46,5.48,272200.0,5.47,5.49,5.46,5.48,272200.0
2010-03-22 11:00:00,5.48,5.52,5.43,5.47,574000.0,5.48,5.52,5.43,5.47,574000.0
2010-03-22 11:30:00,5.46,5.47,5.42,5.46,244500.0,5.46,5.47,5.42,5.46,244500.0
2010-03-22 12:00:00,5.46,5.48,5.45,5.46,121600.0,5.46,5.48,5.45,5.46,121600.0
2010-03-22 12:30:00,5.46,5.47,5.44,5.44,118100.0,5.46,5.47,5.44,5.44,118100.0
2010-03-22 13:00:00,5.45,5.49,5.44,5.48,179300.0,5.45,5.49,5.44,5.48,179300.0
2010-03-22 13:30:00,5.48,5.5,5.48,5.49,189900.0,5.48,5.5,5.48,5.49,189900.0
2010-03-22 14:00:00,5.5,5.5,5.46,5.49,272000.0,5.5,5.5,5.46,5.49,272000.0
2010-03-22 14:30:00,5.49,5.51,5.45,5.46,398200.0,5.49,5.51,5.45,5.46,398200.0
2010-03-22 15:00:00,5.47,5.5,5.46,5.48,448700.0,5.47,5.5,5.46,5.48,448700.0
2010-03-22 15:30:00,5.49,5.5,5.46,5.49,626000.0,5.49,5.5,5.46,5.49,626000.0
2010-03-23 09:30:00,5.5,5.51,5.4,5.4,641600.0,5.5,5.51,5.4,5.4,641600.0
2010-03-23 10:00:00,5.4,5.46,5.37,5.46,519900.0,5.4,5.46,5.37,5.46,519900.0
2010-03-23 10:30:00,5.45,5.46,5.42,5.42,257000.0,5.45,5.46,5.42,5.42,257000.0
2010-03-23 11:00:00,5.42,5.43,5.39,5.41,234700.0,5.42,5.43,5.39,5.41,234700.0
2010-03-23 11:30:00,5.42,5.44,5.4,5.42,403400.0,5.42,5.44,5.4,5.42,403400.0
2010-03-23 12:00:00,5.42,5.42,5.41,5.41,40600.0,5.42,5.42,5.41,5.41,40600.0
2010-03-23 12:30:00,5.42,5.42,5.4,5.4,48400.0,5.42,5.42,5.4,5.4,48400.0
2010-03-23 13:00:00,5.4,5.42,5.4,5.41,70100.0,5.4,5.42,5.4,5.41,70100.0
2010-03-23 13:30:00,5.41,5.43,5.39,5.42,223300.0,5.41,5.43,5.39,5.42,223300.0
2010-03-23 14:00:00,5.41,5.43,5.4,5.42,207500.0,5.41,5.43,5.4,5.42,207500.0
2010-03-23 14:30:00,5.42,5.45,5.42,5.43,144000.0,5.42,5.45,5.42,5.43,144000.0
2010-03-23 15:00:00,5.44,5.48,5.42,5.47,323300.0,5.44,5.48,5.42,5.47,323300.0
2010-03-23 15:30:00,5.47,5.49,5.46,5.48,542300.0,5.47,5.49,5.46,5.48,542300.0
2010-03-24 09:30:00,5.46,5.48,5.41,5.47,413200.0,5.46,5.48,5.41,5.47,413200.0
2010-03-24 10:00:00,5.48,5.52,5.46,5.46,472200.0,5.48,5.52,5.46,5.46,472200.0
2010-03-24 10:30:00,5.46,5.52,5.46,5.49,244700.0,5.46,5.52,5.46,5.49,244700.0
2010-03-24 11:00:00,5.49,5.5,5.43,5.45,283900.0,5.49,5.5,5.43,5.45,283900.0
2010-03-24 11:30:00,5.45,5.49,5.43,5.48,374100.0,5.45,5.49,5.43,5.48,374100.0
2010-03-24 12:00:00,5.49,5.49,5.46,5.48,175000.0,5.49,5.49,5.46,5.48,175000.0
2010-03-24 12:30:00,5.48,5.51,5.47,5.48,352900.0,5.48,5.51,5.47,5.48,352900.0
2010-03-24 13:00:00,5.48,5.49,5.47,5.48,218800.0,5.48,5.49,5.47,5.48,218800.0
2010-03-24 13:30:00,5.48,5.5,5.44,5.45,417800.0,5.48,5.5,5.44,5.45,417800.0
2010-03-24 14:00:00,5.45,5.46,5.41,5.43,512600.0,5.45,5.46,5.41,5.43,512600.0
2010-03-24 14:30:00,5.43,5.47,5.43,5.46,158100.0,5.43,5.47,5.43,5.46,158100.0
2010-03-24 15:00:00,5.46,5.49,5.44,5.47,378500.0,5.46,5.49,5.44,5.47,378500.0
2010-03-24 15:30:00,5.47,5.5,5.45,5.45,631000.0,5.47,5.5,5.45,5.45,631000.0
2010-03-25 09:30:00,5.51,5.58,5.49,5.55,493400.0,5.51,5.58,5.49,5.55,493400.0
2010-03-25 10:00:00,5.55,5.56,5.49,5.5,471300.0,5.55,5.56,5.49,5.5,471300.0
2010-03-25 10:30:00,5.5,5.55,5.5,5.53,811500.0,5.5,5.55,5.5,5.53,811500.0
2010-03-25 11:00:00,5.54,5.6,5.52,5.59,1001500.0,5.54,5.6,5.52,5.59,1001500.0
2010-03-25 11:30:00,5.59,5.65,5.58,5.65,716200.0,5.59,5.65,5.58,5.65,716200.0
2010-03-25 12:00:00,5.65,5.69,5.63,5.67,715000.0,5.65,5.69,5.63,5.67,715000.0
2010-03-25 12:30:00,5.66,5.7,5.62,5.65,1878100.0,5.66,5.7,5.62,5.65,1878100.0
2010-03-25 13:00:00,5.65,5.66,5.58,5.6,733300.0,5.65,5.66,5.58,5.6,733300.0
2010-03-25 13:30:00,5.6,5.61,5.55,5.55,379800.0,5.6,5.61,5.55,5.55,379800.0
2010-03-25 14:00:00,5.55,5.58,5.54,5.54,214200.0,5.55,5.58,5.54,5.54,214200.0
2010-03-25 14:30:00,5.55,5.57,5.54,5.55,225800.0,5.55,5.57,5.54,5.55,225800.0
2010-03-25 15:00:00,5.55,5.58,5.53,5.53,280600.0,5.55,5.58,5.53,5.53,280600.0
2010-03-25 15:30:00,5.53,5.53,5.45,5.45,1087100.0,5.53,5.53,5.45,5.45,1087100.0
2010-03-26 09:30:00,5.46,5.61,5.46,5.56,517400.0,5.46,5.61,5.46,5.56,517400.0
2010-03-26 10:00:00,5.57,5.63,5.56,5.58,366900.0,5.57,5.63,5.56,5.58,366900.0
2010-03-26 10:30:00,5.58,5.61,5.53,5.55,229200.0,5.58,5.61,5.53,5.55,229200.0
2010-03-26 11:00:00,5.54,5.58,5.54,5.58,69300.0,5.54,5.58,5.54,5.58,69300.0
2010-03-26 11:30:00,5.57,5.6,5.56,5.56,246100.0,5.57,5.6,5.56,5.56,246100.0
2010-03-26 12:00:00,5.56,5.57,5.51,5.51,204400.0,5.56,5.57,5.51,5.51,204400.0
2010-03-26 12:30:00,5.51,5.52,5.48,5.5,370700.0,5.51,5.52,5.48,5.5,370700.0
2010-03-26 13:00:00,5.5,5.52,5.47,5.51,207300.0,5.5,5.52,5.47,5.51,207300.0
2010-03-26 13:30:00,5.51,5.53,5.49,5.5,248700.0,5.51,5.53,5.49,5.5,248700.0
2010-03-26 14:00:00,5.51,5.53,5.5,5.52,134700.0,5.51,5.53,5.5,5.52,134700.0
2010-03-26 14:30:00,5.52,5.53,5.5,5.51,112500.0,5.52,5.53,5.5,5.51,112500.0
2010-03-26 15:00:00,5.51,5.52,5.49,5.5,162400.0,5.51,5.52,5.49,5.5,162400.0
2010-03-26 15:30:00,5.5,5.52,5.5,5.52,382600.0,5.5,5.52,5.5,5.52,382600.0
2010-03-29 09:30:00,5.52,5.56,5.5,5.52,370800.0,5.52,5.56,5.5,5.52,370800.0
2010-03-29 10:00:00,5.52,5.53,5.48,5.5,524200.0,5.52,5.53,5.48,5.5,524200.0
2010-03-29 10:30:00,5.5,5.51,5.49,5.51,233500.0,5.5,5.51,5.49,5.51,233500.0
2010-03-29 11:00:00,5.52,5.55,5.5,5.52,244800.0,5.52,5.55,5.5,5.52,244800.0
2010-03-29 11:30:00,5.52,5.53,5.5,5.51,79100.0,5.52,5.53,5.5,5.51,79100.0
2010-03-29 12:00:00,5.51,5.52,5.5,5.5,158000.0,5.51,5.52,5.5,5.5,158000.0
2010-03-29 12:30:00,5.5,5.52,5.5,5.5,194700.0,5.5,5.52,5.5,5.5,194700.0
2010-03-29 13:00:00,5.5,5.52,5.5,5.5,125300.0,5.5,5.52,5.5,5.5,125300.0
2010-03-29 13:30:00,5.51,5.52,5.49,5.5,277700.0,5.51,5.52,5.49,5.5,277700.0
2010-03-29 14:00:00,5.51,5.51,5.47,5.49,244000.0,5.51,5.51,5.47,5.49,244000.0
2010-03-29 14:30:00,5.49,5.51,5.48,5.5,192100.0,5.49,5.51,5.48,5.5,192100.0
2010-03-29 15:00:00,5.5,5.52,5.49,5.51,244700.0,5.5,5.52,5.49,5.51,244700.0
2010-03-29 15:30:00,5.51,5.51,5.49,5.51,293200.0,5.51,5.51,5.49,5.51,293200.0
2010-03-30 09:30:00,5.5,5.55,5.48,5.52,373500.0,5.5,5.55,5.48,5.52,373500.0
2010-03-30 10:00:00,5.53,5.53,5.49,5.51,406900.0,5.53,5.53,5.49,5.51,406900.0
2010-03-30 10:30:00,5.51,5.53,5.5,5.5,165700.0,5.51,5.53,5.5,5.5,165700.0
2010-03-30 11:00:00,5.5,5.52,5.48,5.51,484500.0,5.5,5.52,5.48,5.51,484500.0
2010-03-30 11:30:00,5.51,5.52,5.5,5.51,191900.0,5.51,5.52,5.5,5.51,191900.0
2010-03-30 12:00:00,5.51,5.52,5.49,5.51,164500.0,5.51,5.52,5.49,5.51,164500.0
2010-03-30 12:30:00,5.51,5.52,5.49,5.5,175900.0,5.51,5.52,5.49,5.5,175900.0
2010-03-30 13:00:00,5.5,5.51,5.47,5.47,159500.0,5.5,5.51,5.47,5.47,159500.0
2010-03-30 13:30:00,5.47,5.51,5.47,5.51,303400.0,5.47,5.51,5.47,5.51,303400.0
2010-03-30 14:00:00,5.51,5.51,5.49,5.5,191400.0,5.51,5.51,5.49,5.5,191400.0
2010-03-30 14:30:00,5.51,5.54,5.5,5.52,161300.0,5.51,5.54,5.5,5.52,161300.0
2010-03-30 15:00:00,5.53,5.53,5.49,5.49,82200.0,5.53,5.53,5.49,5.49,82200.0
2010-03-30 15:30:00,5.49,5.51,5.49,5.5,334000.0,5.49,5.51,5.49,5.5,334000.0
2010-03-31 09:30:00,5.46,5.53,5.46,5.52,403000.0,5.46,5.53,5.46,5.52,403000.0
2010-03-31 10:00:00,5.52,5.56,5.5,5.55,318500.0,5.52,5.56,5.5,5.55,318500.0
2010-03-31 10:30:00,5.56,5.58,5.53,5.55,295300.0,5.56,5.58,5.53,5.55,295300.0
2010-03-31 11:00:00,5.55,5.57,5.53,5.57,386300.0,5.55,5.57,5.53,5.57,386300.0
2010-03-31 11:30:00,5.57,5.64,5.57,5.63,473100.0,5.57,5.64,5.57,5.63,473100.0
2010-03-31 12:00:00,5.64,5.68,5.62,5.64,325500.0,5.64,5.68,5.62,5.64,325500.0
2010-03-31 12:30:00,5.64,5.65,5.61,5.61,176000.0,5.64,5.65,5.61,5.61,176000.0
2010-03-31 13:00:00,5.62,5.65,5.61,5.65,165900.0,5.62,5.65,5.61,5.65,165900.0
2010-03-31 13:30:00,5.64,5.65,5.63,5.63,104000.0,5.64,5.65,5.63,5.63,104000.0
2010-03-31 14:00:00,5.63,5.65,5.61,5.65,160900.0,5.63,5.65,5.61,5.65,160900.0
2010-03-31 14:30:00,5.64,5.65,5.6,5.61,312800.0,5.64,5.65,5.6,5.61,312800.0
2010-03-31 15:00:00,5.62,5.63,5.6,5.61,323900.0,5.62,5.63,5.6,5.61,323900.0
2010-03-31 15:30:00,5.6,5.61,5.59,5.59,791600.0,5.6,5.61,5.59,5.59,791600.0
2010-04-01 09:30:00,5.65,5.69,5.61,5.69,479600.0,5.65,5.69,5.61,5.69,479600.0
2010-04-01 10:00:00,5.69,5.74,5.68,5.74,837100.0,5.69,5.74,5.68,5.74,837100.0
2010-04-01 10:30:00,5.74,5.83,5.73,5.81,1635100.0,5.74,5.83,5.73,5.81,1635100.0
2010-04-01 11:00:00,5.81,5.85,5.78,5.79,855800.0,5.81,5.85,5.78,5.79,855800.0
2010-04-01 11:30:00,5.79,5.81,5.78,5.8,253100.0,5.79,5.81,5.78,5.8,253100.0
2010-04-01 12:00:00,5.8,5.8,5.74,5.76,292800.0,5.8,5.8,5.74,5.76,292800.0
2010-04-01 12:30:00,5.75,5.76,5.73,5.76,720100.0,5.75,5.76,5.73,5.76,720100.0
2010-04-01 13:00:00,5.76,5.78,5.74,5.74,1274900.0,5.76,5.78,5.74,5.74,1274900.0
2010-04-01 13:30:00,5.75,5.75,5.71,5.73,403800.0,5.75,5.75,5.71,5.73,403800.0
2010-04-01 14:00:00,5.73,5.75,5.72,5.75,234200.0,5.73,5.75,5.72,5.75,234200.0
2010-04-01 14:30:00,5.74,5.75,5.72,5.75,456900.0,5.74,5.75,5.72,5.75,456900.0
2010-04-01 15:00:00,5.75,5.76,5.72,5.74,1557100.0,5.75,5.76,5.72,5.74,1557100.0
2010-04-01 15:30:00,5.74,5.75,5.71,5.71,2246000.0,5.74,5.75,5.71,5.71,2246000.0
2010-04-05 09:30:00,5.77,5.78,5.68,5.71,577500.0,5.77,5.78,5.68,5.71,577500.0
2010-04-05 10:00:00,5.7,5.72,5.66,5.67,611700.0,5.7,5.72,5.66,5.67,611700.0
2010-04-05 10:30:00,5.67,5.68,5.6,5.63,546200.0,5.67,5.68,5.6,5.63,546200.0
2010-04-05 11:00:00,5.63,5.68,5.62,5.63,475000.0,5.63,5.68,5.62,5.63,475000.0
2010-04-05 11:30:00,5.64,5.68,5.63,5.64,449800.0,5.64,5.68,5.63,5.64,449800.0
2010-04-05 12:00:00,5.64,5.65,5.62,5.64,434500.0,5.64,5.65,5.62,5.64,434500.0
2010-04-05 12:30:00,5.64,5.65,5.61,5.63,272200.0,5.64,5.65,5.61,5.63,272200.0
2010-04-05 13:00:00,5.63,5.66,5.61,5.61,220200.0,5.63,5.66,5.61,5.61,220200.0
2010-04-05 13:30:00,5.61,5.64,5.58,5.59,740700.0,5.61,5.64,5.58,5.59,740700.0
2010-04-05 14:00:00,5.59,5.61,5.59,5.6,103500.0,5.59,5.61,5.59,5.6,103500.0
2010-04-05 14:30:00,5.6,5.64,5.59,5.63,380000.0,5.6,5.64,5.59,5.63,380000.0
2010-04-05 15:00:00,5.63,5.65,5.62,5.63,228000.0,5.63,5.65,5.62,5.63,228000.0
2010-04-05 15:30:00,5.63,5.66,5.62,5.66,647500.0,5.63,5.66,5.62,5.66,647500.0
2010-04-06 09:30:00,5.66,5.72,5.62,5.71,321700.0,5.66,5.72,5.62,5.71,321700.0
2010-04-06 10:00:00,5.71,5.74,5.7,5.72,661200.0,5.71,5.74,5.7,5.72,661200.0
2010-04-06 10:30:00,5.72,5.77,5.71,5.75,470400.0,5.72,5.77,5.71,5.75,470400.0
2010-04-06 11:00:00,5.75,5.76,5.74,5.74,215400.0,5.75,5.76,5.74,5.74,215400.0
2010-04-06 11:30:00,5.75,5.76,5.74,5.75,246700.0,5.75,5.76,5.74,5.75,246700.0
2010-04-06 12:00:00,5.76,5.76,5.74,5.75,215700.0,5.76,5.76,5.74,5.75,215700.0
2010-04-06 12:30:00,5.75,5.76,5.74,5.76,188100.0,5.75,5.76,5.74,5.76,188100.0
2010-04-06 13:00:00,5.76,5.8,5.75,5.78,820000.0,5.76,5.8,5.75,5.78,820000.0
2010-04-06 13:30:00,5.78,5.8,5.76,5.77,359400.0,5.78,5.8,5.76,5.77,359400.0
2010-04-06 14:00:00,5.77,5.79,5.76,5.77,120000.0,5.77,5.79,5.76,5.77,120000.0
2010-04-06 14:30:00,5.77,5.78,5.75,5.77,471200.0,5.77,5.78,5.75,5.77,471200.0
2010-04-06 15:00:00,5.77,5.78,5.75,5.75,279900.0,5.77,5.78,5.75,5.75,279900.0
2010-04-06 15:30:00,5.76,5.76,5.74,5.76,574000.0,5.76,5.76,5.74,5.76,574000.0
2010-04-07 09:30:00,5.77,5.79,5.7,5.79,498900.0,5.77,5.79,5.7,5.79,498900.0
2010-04-07 10:00:00,5.78,5.79,5.76,5.78,278300.0,5.78,5.79,5.76,5.78,278300.0
2010-04-07 10:30:00,5.78,5.78,5.73,5.76,286900.0,5.78,5.78,5.73,5.76,286900.0
2010-04-07 11:00:00,5.76,5.78,5.76,5.77,122600.0,5.76,5.78,5.76,5.77,122600.0
2010-04-07 11:30:00,5.77,5.79,5.77,5.78,134500.0,5.77,5.79,5.77,5.78,134500.0
2010-04-07 12:00:00,5.78,5.79,5.7,5.75,551400.0,5.78,5.79,5.7,5.75,551400.0
2010-04-07 12:30:00,5.74,5.78,5.73,5.78,401900.0,5.74,5.78,5.73,5.78,401900.0
2010-04-07 13:00:00,5.78,5.83,5.77,5.83,379200.0,5.78,5.83,5.77,5.83,379200.0
2010-04-07 13:30:00,5.82,5.83,5.8,5.8,422200.0,5.82,5.83,5.8,5.8,422200.0
2010-04-07 14:00:00,5.8,5.81,5.76,5.77,289200.0,5.8,5.81,5.76,5.77,289200.0
2010-04-07 14:30:00,5.76,5.77,5.74,5.76,560700.0,5.76,5.77,5.74,5.76,560700.0
2010-04-07 15:00:00,5.76,5.76,5.72,5.74,439500.0,5.76,5.76,5.72,5.74,439500.0
2010-04-07 15:30:00,5.74,5.77,5.69,5.73,2438000.0,5.74,5.77,5.69,5.73,2438000.0
2010-04-08 09:30:00,5.91,5.91,5.73,5.79,1160900.0,5.91,5.91,5.73,5.79,1160900.0
2010-04-08 10:00:00,5.8,5.81,5.73,5.8,829300.0,5.8,5.81,5.73,5.8,829300.0
2010-04-08 10:30:00,5.81,5.84,5.77,5.84,333500.0,5.81,5.84,5.77,5.84,333500.0
2010-04-08 11:00:00,5.83,5.83,5.78,5.8,725100.0,5.83,5.83,5.78,5.8,725100.0
2010-04-08 11:30:00,5.79,5.8,5.77,5.79,228300.0,5.79,5.8,5.77,5.79,228300.0
2010-04-08 12:00:00,5.78,5.79,5.75,5.78,241400.0,5.78,5.79,5.75,5.78,241400.0
2010-04-08 12:30:00,5.78,5.79,5.76,5.78,170100.0,5.78,5.79,5.76,5.78,170100.0
2010-04-08 13:00:00,5.78,5.8,5.76,5.8,466300.0,5.78,5.8,5.76,5.8,466300.0
2010-04-08 13:30:00,5.79,5.8,5.79,5.8,140100.0,5.79,5.8,5.79,5.8,140100.0
2010-04-08 14:00:00,5.79,5.87,5.79,5.86,310500.0,5.79,5.87,5.79,5.86,310500.0
2010-04-08 14:30:00,5.86,5.93,5.86,5.92,516800.0,5.86,5.93,5.86,5.92,516800.0
2010-04-08 15:00:00,5.93,5.94,5.85,5.89,851200.0,5.93,5.94,5.85,5.89,851200.0
2010-04-08 15:30:00,5.88,5.89,5.84,5.85,679300.0,5.88,5.89,5.84,5.85,679300.0
2010-04-09 09:30:00,5.91,5.92,5.76,5.84,919700.0,5.91,5.92,5.76,5.84,919700.0
2010-04-09 10:00:00,5.84,5.89,5.83,5.84,961300.0,5.84,5.89,5.83,5.84,961300.0
2010-04-09 10:30:00,5.84,5.88,5.81,5.86,427200.0,5.84,5.88,5.81,5.86,427200.0
2010-04-09 11:00:00,5.86,5.87,5.81,5.84,372400.0,5.86,5.87,5.81,5.84,372400.0
2010-04-09 11:30:00,5.83,5.84,5.8,5.8,177600.0,5.83,5.84,5.8,5.8,177600.0
2010-04-09 12:00:00,5.8,5.82,5.8,5.8,71600.0,5.8,5.82,5.8,5.8,71600.0
2010-04-09 12:30:00,5.8,5.85,5.8,5.85,175400.0,5.8,5.85,5.8,5.85,175400.0
2010-04-09 13:00:00,5.85,5.86,5.83,5.85,251700.0,5.85,5.86,5.83,5.85,251700.0
2010-04-09 13:30:00,5.85,5.86,5.83,5.83,186400.0,5.85,5.86,5.83,5.83,186400.0
2010-04-09 14:00:00,5.83,5.84,5.81,5.81,229300.0,5.83,5.84,5.81,5.81,229300.0
2010-04-09 14:30:00,5.82,5.84,5.8,5.84,266400.0,5.82,5.84,5.8,5.84,266400.0
2010-04-09 15:00:00,5.83,5.85,5.82,5.83,330200.0,5.83,5.85,5.82,5.83,330200.0
2010-04-09 15:30:00,5.83,5.85,5.82,5.85,381800.0,5.83,5.85,5.82,5.85,381800.0
2010-04-12 09:30:00,5.89,5.93,5.85,5.89,431300.0,5.89,5.93,5.85,5.89,431300.0
2010-04-12 10:00:00,5.89,5.91,5.83,5.87,740600.0,5.89,5.91,5.83,5.87,740600.0
2010-04-12 10:30:00,5.88,5.89,5.84,5.89,390700.0,5.88,5.89,5.84,5.89,390700.0
2010-04-12 11:00:00,5.89,5.91,5.88,5.91,272100.0,5.89,5.91,5.88,5.91,272100.0
2010-04-12 11:30:00,5.9,5.91,5.87,5.87,110400.0,5.9,5.91,5.87,5.87,110400.0
2010-04-12 12:00:00,5.88,5.89,5.86,5.87,197700.0,5.88,5.89,5.86,5.87,197700.0
2010-04-12 12:30:00,5.87,5.9,5.87,5.89,149700.0,5.87,5.9,5.87,5.89,149700.0
2010-04-12 13:00:00,5.89,5.91,5.88,5.9,131800.0,5.89,5.91,5.88,5.9,131800.0
2010-04-12 13:30:00,5.91,5.93,5.9,5.92,566800.0,5.91,5.93,5.9,5.92,566800.0
2010-04-12 14:00:00,5.93,5.93,5.87,5.87,434600.0,5.93,5.93,5.87,5.87,434600.0
2010-04-12 14:30:00,5.87,5.89,5.85,5.87,277700.0,5.87,5.89,5.85,5.87,277700.0
2010-04-12 15:00:00,5.87,5.87,5.84,5.86,663700.0,5.87,5.87,5.84,5.86,663700.0
2010-04-12 15:30:00,5.86,5.89,5.85,5.88,1009800.0,5.86,5.89,5.85,5.88,1009800.0
2010-04-13 09:30:00,5.85,5.92,5.85,5.89,214200.0,5.85,5.92,5.85,5.89,214200.0
2010-04-13 10:00:00,5.89,5.89,5.85,5.86,328400.0,5.89,5.89,5.85,5.86,328400.0
2010-04-13 10:30:00,5.85,5.86,5.77,5.77,496600.0,5.85,5.86,5.77,5.77,496600.0
2010-04-13 11:00:00,5.77,5.82,5.77,5.8,440100.0,5.77,5.82,5.77,5.8,440100.0
2010-04-13 11:30:00,5.8,5.83,5.8,5.81,623000.0,5.8,5.83,5.8,5.81,623000.0
2010-04-13 12:00:00,5.81,5.83,5.81,5.82,398900.0,5.81,5.83,5.81,5.82,398900.0
2010-04-13 12:30:00,5.82,5.83,5.82,5.83,125700.0,5.82,5.83,5.82,5.83,125700.0
2010-04-13 13:00:00,5.83,5.86,5.82,5.85,285400.0,5.83,5.86,5.82,5.85,285400.0
2010-04-13 13:30:00,5.84,5.95,5.84,5.94,1598100.0,5.84,5.95,5.84,5.94,1598100.0
2010-04-13 14:00:00,5.95,6.33,5.93,6.27,7932000.0,5.95,6.33,5.93,6.27,7932000.0
2010-04-13 14:30:00,6.27,6.35,6.21,6.34,2623900.0,6.27,6.35,6.21,6.34,2623900.0
2010-04-13 15:00:00,6.34,6.34,6.28,6.3,2958500.0,6.34,6.34,6.28,6.3,2958500.0
2010-04-13 15:30:00,6.3,6.4,6.28,6.33,4759100.0,6.3,6.4,6.28,6.33,4759100.0
2010-04-14 09:30:00,6.41,6.5,6.35,6.49,2419400.0,6.41,6.5,6.35,6.49,2419400.0
2010-04-14 10:00:00,6.49,6.62,6.49,6.59,3568800.0,6.49,6.62,6.49,6.59,3568800.0
2010-04-14 10:30:00,6.59,6.64,6.54,6.64,1295200.0,6.59,6.64,6.54,6.64,1295200.0
2010-04-14 11:00:00,6.64,6.71,6.61,6.71,2923100.0,6.64,6.71,6.61,6.71,2923100.0
2010-04-14 11:30:00,6.7,6.74,6.58,6.61,2035100.0,6.7,6.74,6.58,6.61,2035100.0
2010-04-14 12:00:00,6.62,6.64,6.55,6.63,1133000.0,6.62,6.64,6.55,6.63,1133000.0
2010-04-14 12:30:00,6.63,6.64,6.6,6.62,538500.0,6.63,6.64,6.6,6.62,538500.0
2010-04-14 13:00:00,6.62,6.67,6.61,6.65,474800.0,6.62,6.67,6.61,6.65,474800.0
2010-04-14 13:30:00,6.66,6.69,6.65,6.67,629300.0,6.66,6.69,6.65,6.67,629300.0
2010-04-14 14:00:00,6.66,6.73,6.66,6.71,1012300.0,6.66,6.73,6.66,6.71,1012300.0
2010-04-14 14:30:00,6.71,6.74,6.66,6.7,1606200.0,6.71,6.74,6.66,6.7,1606200.0
2010-04-14 15:00:00,6.7,6.72,6.69,6.71,538800.0,6.7,6.72,6.69,6.71,538800.0
2010-04-14 15:30:00,6.71,6.72,6.68,6.71,1983200.0,6.71,6.72,6.68,6.71,1983200.0
2010-04-15 09:30:00,6.65,6.76,6.65,6.74,1075800.0,6.65,6.76,6.65,6.74,1075800.0
2010-04-15 10:00:00,6.74,6.83,6.69,6.69,2272800.0,6.74,6.83,6.69,6.69,2272800.0
2010-04-15 10:30:00,6.69,6.72,6.69,6.7,811500.0,6.69,6.72,6.69,6.7,811500.0
2010-04-15 11:00:00,6.69,6.72,6.63,6.64,781600.0,6.69,6.72,6.63,6.64,781600.0
2010-04-15 11:30:00,6.64,6.65,6.51,6.59,1257700.0,6.64,6.65,6.51,6.59,1257700.0
2010-04-15 12:00:00,6.59,6.64,6.58,6.62,641900.0,6.59,6.64,6.58,6.62,641900.0
2010-04-15 12:30:00,6.62,6.65,6.6,6.61,422600.0,6.62,6.65,6.6,6.61,422600.0
2010-04-15 13:00:00,6.6,6.74,6.6,6.69,1716300.0,6.6,6.74,6.6,6.69,1716300.0
2010-04-15 13:30:00,6.7,6.79,6.69,6.71,793800.0,6.7,6.79,6.69,6.71,793800.0
2010-04-15 14:00:00,6.71,6.72,6.65,6.65,846100.0,6.71,6.72,6.65,6.65,846100.0
2010-04-15 14:30:00,6.65,6.67,6.64,6.65,569300.0,6.65,6.67,6.64,6.65,569300.0
2010-04-15 15:00:00,6.66,6.66,6.61,6.61,522700.0,6.66,6.66,6.61,6.61,522700.0
2010-04-15 15:30:00,6.61,6.68,6.61,6.67,1638200.0,6.61,6.68,6.61,6.67,1638200.0
2010-04-16 09:30:00,6.66,6.7,6.6,6.61,600000.0,6.66,6.7,6.6,6.61,600000.0
2010-04-16 10:00:00,6.61,6.64,6.56,6.57,529000.0,6.61,6.64,6.56,6.57,529000.0
2010-04-16 10:30:00,6.58,6.61,6.56,6.59,674900.0,6.58,6.61,6.56,6.59,674900.0
2010-04-16 11:00:00,6.59,6.6,6.45,6.46,1108200.0,6.59,6.6,6.45,6.46,1108200.0
2010-04-16 11:30:00,6.47,6.49,6.43,6.48,1093800.0,6.47,6.49,6.43,6.48,1093800.0
2010-04-16 12:00:00,6.48,6.55,6.46,6.54,620400.0,6.48,6.55,6.46,6.54,620400.0
2010-04-16 12:30:00,6.54,6.55,6.51,6.54,413400.0,6.54,6.55,6.51,6.54,413400.0
2010-04-16 13:00:00,6.54,6.54,6.52,6.54,209100.0,6.54,6.54,6.52,6.54,209100.0
2010-04-16 13:30:00,6.53,6.54,6.5,6.5,164400.0,6.53,6.54,6.5,6.5,164400.0
2010-04-16 14:00:00,6.5,6.6,6.5,6.59,286500.0,6.5,6.6,6.5,6.59,286500.0
2010-04-16 14:30:00,6.59,6.61,6.56,6.57,528800.0,6.59,6.61,6.56,6.57,528800.0
2010-04-16 15:00:00,6.57,6.64,6.55,6.64,720000.0,6.57,6.64,6.55,6.64,720000.0
2010-04-16 15:30:00,6.63,6.64,6.62,6.63,785300.0,6.63,6.64,6.62,6.63,785300.0
2010-04-19 09:30:00,6.6,6.84,6.5,6.79,1551600.0,6.6,6.84,6.5,6.79,1551600.0
2010-04-19 10:00:00,6.8,6.84,6.77,6.81,781900.0,6.8,6.84,6.77,6.81,781900.0
2010-04-19 10:30:00,6.82,6.82,6.7,6.71,627500.0,6.82,6.82,6.7,6.71,627500.0
2010-04-19 11:00:00,6.7,6.73,6.6,6.61,485600.0,6.7,6.73,6.6,6.61,485600.0
2010-04-19 11:30:00,6.6,6.63,6.57,6.58,667200.0,6.6,6.63,6.57,6.58,667200.0
2010-04-19 12:00:00,6.59,6.61,6.58,6.6,291400.0,6.59,6.61,6.58,6.6,291400.0
2010-04-19 12:30:00,6.6,6.67,6.59,6.65,390200.0,6.6,6.67,6.59,6.65,390200.0
2010-04-19 13:00:00,6.66,6.66,6.62,6.65,338900.0,6.66,6.66,6.62,6.65,338900.0
2010-04-19 13:30:00,6.64,6.67,6.63,6.64,2628900.0,6.64,6.67,6.63,6.64,2628900.0
2010-04-19 14:00:00,6.63,6.7,6.62,6.69,524500.0,6.63,6.7,6.62,6.69,524500.0
2010-04-19 14:30:00,6.7,6.72,6.67,6.72,482000.0,6.7,6.72,6.67,6.72,482000.0
2010-04-19 15:00:00,6.72,6.72,6.7,6.72,393300.0,6.72,6.72,6.7,6.72,393300.0
2010-04-19 15:30:00,6.72,6.72,6.68,6.7,1286000.0,6.72,6.72,6.68,6.7,1286000.0
2010-04-20 09:30:00,6.75,6.84,6.74,6.74,1007000.0,6.75,6.84,6.74,6.74,1007000.0
2010-04-20 10:00:00,6.73,6.74,6.62,6.65,783900.0,6.73,6.74,6.62,6.65,783900.0
2010-04-20 10:30:00,6.65,6.72,6.65,6.7,424400.0,6.65,6.72,6.65,6.7,424400.0
2010-04-20 11:00:00,6.71,6.78,6.68,6.75,933100.0,6.71,6.78,6.68,6.75,933100.0
2010-04-20 11:30:00,6.76,6.77,6.7,6.7,476500.0,6.76,6.77,6.7,6.7,476500.0
2010-04-20 12:00:00,6.71,6.73,6.67,6.67,352700.0,6.71,6.73,6.67,6.67,352700.0
2010-04-20 12:30:00,6.67,6.7,6.67,6.68,153900.0,6.67,6.7,6.67,6.68,153900.0
2010-04-20 13:00:00,6.68,6.69,6.66,6.67,222600.0,6.68,6.69,6.66,6.67,222600.0
2010-04-20 13:30:00,6.67,6.68,6.66,6.68,277700.0,6.67,6.68,6.66,6.68,277700.0
2010-04-20 14:00:00,6.67,6.68,6.66,6.66,212200.0,6.67,6.68,6.66,6.66,212200.0
2010-04-20 14:30:00,6.66,6.74,6.66,6.7,557700.0,6.66,6.74,6.66,6.7,557700.0
2010-04-20 15:00:00,6.7,6.71,6.68,6.68,446900.0,6.7,6.71,6.68,6.68,446900.0
2010-04-20 15:30:00,6.68,6.72,6.68,6.71,909700.0,6.68,6.72,6.68,6.71,909700.0
2010-04-21 09:30:00,6.7,6.78,6.65,6.66,348400.0,6.7,6.78,6.65,6.66,348400.0
2010-04-21 10:00:00,6.67,6.67,6.59,6.61,624100.0,6.67,6.67,6.59,6.61,624100.0
2010-04-21 10:30:00,6.61,6.64,6.58,6.59,317900.0,6.61,6.64,6.58,6.59,317900.0
2010-04-21 11:00:00,6.59,6.6,6.53,6.57,457300.0,6.59,6.6,6.53,6.57,457300.0
2010-04-21 11:30:00,6.57,6.59,6.53,6.56,317100.0,6.57,6.59,6.53,6.56,317100.0
2010-04-21 12:00:00,6.56,6.58,6.53,6.53,170800.0,6.56,6.58,6.53,6.53,170800.0
2010-04-21 12:30:00,6.53,6.56,6.5,6.51,521600.0,6.53,6.56,6.5,6.51,521600.0
2010-04-21 13:00:00,6.51,6.53,6.46,6.48,358400.0,6.51,6.53,6.46,6.48,358400.0
2010-04-21 13:30:00,6.48,6.49,6.43,6.49,472300.0,6.48,6.49,6.43,6.49,472300.0
2010-04-21 14:00:00,6.49,6.49,6.45,6.46,262700.0,6.49,6.49,6.45,6.46,262700.0
2010-04-21 14:30:00,6.46,6.47,6.42,6.45,748400.0,6.46,6.47,6.42,6.45,748400.0
2010-04-21 15:00:00,6.45,6.47,6.43,6.43,402100.0,6.45,6.47,6.43,6.43,402100.0
2010-04-21 15:30:00,6.44,6.52,6.43,6.52,841000.0,6.44,6.52,6.43,6.52,841000.0
2010-04-22 09:30:00,6.42,6.43,6.3,6.39,477100.0,6.42,6.43,6.3,6.39,477100.0
2010-04-22 10:00:00,6.39,6.56,6.37,6.45,674500.0,6.39,6.56,6.37,6.45,674500.0
2010-04-22 10:30:00,6.45,6.68,6.4,6.54,1490900.0,6.45,6.68,6.4,6.54,1490900.0
2010-04-22 11:00:00,6.54,6.54,6.35,6.39,907100.0,6.54,6.54,6.35,6.39,907100.0
2010-04-22 11:30:00,6.39,6.4,6.33,6.35,639700.0,6.39,6.4,6.33,6.35,639700.0
2010-04-22 12:00:00,6.35,6.36,6.33,6.35,401100.0,6.35,6.36,6.33,6.35,401100.0
2010-04-22 12:30:00,6.35,6.4,6.34,6.38,331200.0,6.35,6.4,6.34,6.38,331200.0
2010-04-22 13:00:00,6.38,6.45,6.37,6.42,217000.0,6.38,6.45,6.37,6.42,217000.0
2010-04-22 13:30:00,6.41,6.49,6.4,6.49,429600.0,6.41,6.49,6.4,6.49,429600.0
2010-04-22 14:00:00,6.48,6.49,6.43,6.48,339400.0,6.48,6.49,6.43,6.48,339400.0
2010-04-22 14:30:00,6.48,6.48,6.38,6.38,711900.0,6.48,6.48,6.38,6.38,711900.0
2010-04-22 15:00:00,6.39,6.45,6.36,6.43,816600.0,6.39,6.45,6.36,6.43,816600.0
2010-04-22 15:30:00,6.43,6.45,6.39,6.45,938000.0,6.43,6.45,6.39,6.45,938000.0
2010-04-23 09:30:00,6.46,6.48,6.41,6.45,635000.0,6.46,6.48,6.41,6.45,635000.0
2010-04-23 10:00:00,6.45,6.47,6.42,6.46,737100.0,6.45,6.47,6.42,6.46,737100.0
2010-04-23 10:30:00,6.45,6.53,6.43,6.51,585400.0,6.45,6.53,6.43,6.51,585400.0
2010-04-23 11:00:00,6.5,6.55,6.46,6.5,572900.0,6.5,6.55,6.46,6.5,572900.0
2010-04-23 11:30:00,6.5,6.51,6.44,6.45,595600.0,6.5,6.51,6.44,6.45,595600.0
2010-04-23 12:00:00,6.45,6.46,6.43,6.45,422200.0,6.45,6.46,6.43,6.45,422200.0
2010-04-23 12:30:00,6.45,6.46,6.44,6.45,346500.0,6.45,6.46,6.44,6.45,346500.0
2010-04-23 13:00:00,6.45,6.46,6.42,6.43,372800.0,6.45,6.46,6.42,6.43,372800.0
2010-04-23 13:30:00,6.43,6.45,6.4,6.45,169100.0,6.43,6.45,6.4,6.45,169100.0
2010-04-23 14:00:00,6.44,6.53,6.44,6.53,605100.0,6.44,6.53,6.44,6.53,605100.0
2010-04-23 14:30:00,6.53,6.57,6.51,6.52,628000.0,6.53,6.57,6.51,6.52,628000.0
2010-04-23 15:00:00,6.52,6.53,6.47,6.47,476700.0,6.52,6.53,6.47,6.47,476700.0
2010-04-23 15:30:00,6.48,6.52,6.47,6.52,2623300.0,6.48,6.52,6.47,6.52,2623300.0
2010-04-26 09:30:00,6.52,6.54,6.43,6.49,246800.0,6.52,6.54,6.43,6.49,246800.0
2010-04-26 10:00:00,6.49,6.59,6.48,6.55,478800.0,6.49,6.59,6.48,6.55,478800.0
2010-04-26 10:30:00,6.56,6.59,6.48,6.56,657600.0,6.56,6.59,6.48,6.56,657600.0
2010-04-26 11:00:00,6.57,6.63,6.56,6.6,1565800.0,6.57,6.63,6.56,6.6,1565800.0
2010-04-26 11:30:00,6.61,6.66,6.59,6.62,1064600.0,6.61,6.66,6.59,6.62,1064600.0
2010-04-26 12:00:00,6.61,6.64,6.57,6.59,2394900.0,6.61,6.64,6.57,6.59,2394900.0
2010-04-26 12:30:00,6.6,6.64,6.59,6.63,366500.0,6.6,6.64,6.59,6.63,366500.0
2010-04-26 13:00:00,6.62,6.67,6.58,6.65,1113100.0,6.62,6.67,6.58,6.65,1113100.0
2010-04-26 13:30:00,6.65,6.67,6.6,6.61,552800.0,6.65,6.67,6.6,6.61,552800.0
2010-04-26 14:00:00,6.6,6.63,6.59,6.62,325200.0,6.6,6.63,6.59,6.62,325200.0
2010-04-26 14:30:00,6.62,6.63,6.61,6.63,148800.0,6.62,6.63,6.61,6.63,148800.0
2010-04-26 15:00:00,6.62,6.64,6.61,6.63,279600.0,6.62,6.64,6.61,6.63,279600.0
2010-04-26 15:30:00,6.62,6.65,6.62,6.64,640800.0,6.62,6.65,6.62,6.64,640800.0
2010-04-27 09:30:00,6.61,6.67,6.58,6.66,494800.0,6.61,6.67,6.58,6.66,494800.0
2010-04-27 10:00:00,6.66,6.72,6.65,6.7,823900.0,6.66,6.72,6.65,6.7,823900.0
2010-04-27 10:30:00,6.7,6.72,6.64,6.65,429500.0,6.7,6.72,6.64,6.65,429500.0
2010-04-27 11:00:00,6.65,6.68,6.46,6.48,812900.0,6.65,6.68,6.46,6.48,812900.0
2010-04-27 11:30:00,6.48,6.54,6.45,6.52,699300.0,6.48,6.54,6.45,6.52,699300.0
2010-04-27 12:00:00,6.52,6.54,6.48,6.53,399400.0,6.52,6.54,6.48,6.53,399400.0
2010-04-27 12:30:00,6.52,6.59,6.52,6.58,397100.0,6.52,6.59,6.52,6.58,397100.0
2010-04-27 13:00:00,6.58,6.64,6.57,6.61,2853100.0,6.58,6.64,6.57,6.61,2853100.0
2010-04-27 13:30:00,6.6,6.65,6.6,6.64,739300.0,6.6,6.65,6.6,6.64,739300.0
2010-04-27 14:00:00,6.63,6.66,6.6,6.6,533600.0,6.63,6.66,6.6,6.6,533600.0
2010-04-27 14:30:00,6.61,6.61,6.56,6.57,1108600.0,6.61,6.61,6.56,6.57,1108600.0
2010-04-27 15:00:00,6.57,6.6,6.54,6.56,1001000.0,6.57,6.6,6.54,6.56,1001000.0
2010-04-27 15:30:00,6.56,6.57,6.47,6.52,2967200.0,6.56,6.57,6.47,6.52,2967200.0
2010-04-28 09:30:00,6.35,6.45,6.02,6.04,4670000.0,6.35,6.45,6.02,6.04,4670000.0
2010-04-28 10:00:00,6.03,6.19,5.91,6.15,5513300.0,6.03,6.19,5.91,6.15,5513300.0
2010-04-28 10:30:00,6.15,6.16,6.0,6.03,3539300.0,6.15,6.16,6.0,6.03,3539300.0
2010-04-28 11:00:00,6.03,6.09,5.99,6.03,2363600.0,6.03,6.09,5.99,6.03,2363600.0
2010-04-28 11:30:00,6.03,6.05,5.96,5.96,1877100.0,6.03,6.05,5.96,5.96,1877100.0
2010-04-28 12:00:00,5.96,5.97,5.88,5.95,1772700.0,5.96,5.97,5.88,5.95,1772700.0
2010-04-28 12:30:00,5.94,5.95,5.88,5.93,1027900.0,5.94,5.95,5.88,5.93,1027900.0
2010-04-28 13:00:00,5.92,5.94,5.9,5.93,705400.0,5.92,5.94,5.9,5.93,705400.0
2010-04-28 13:30:00,5.93,5.93,5.77,5.86,2774400.0,5.93,5.93,5.77,5.86,2774400.0
2010-04-28 14:00:00,5.86,5.89,5.8,5.81,1635300.0,5.86,5.89,5.8,5.81,1635300.0
2010-04-28 14:30:00,5.8,5.82,5.73,5.74,4491100.0,5.8,5.82,5.73,5.74,4491100.0
2010-04-28 15:00:00,5.74,5.77,5.7,5.72,3970400.0,5.74,5.77,5.7,5.72,3970400.0
2010-04-28 15:30:00,5.72,5.79,5.7,5.77,6448800.0,5.72,5.79,5.7,5.77,6448800.0
2010-04-29 09:30:00,5.81,5.93,5.71,5.71,1332600.0,5.81,5.93,5.71,5.71,1332600.0
2010-04-29 10:00:00,5.72,5.72,5.61,5.65,2254600.0,5.72,5.72,5.61,5.65,2254600.0
2010-04-29 10:30:00,5.65,5.79,5.63,5.79,1136800.0,5.65,5.79,5.63,5.79,1136800.0
2010-04-29 11:00:00,5.78,5.79,5.67,5.69,576500.0,5.78,5.79,5.67,5.69,576500.0
2010-04-29 11:30:00,5.69,5.69,5.66,5.66,299600.0,5.69,5.69,5.66,5.66,299600.0
2010-04-29 12:00:00,5.66,5.69,5.64,5.69,742600.0,5.66,5.69,5.64,5.69,742600.0
2010-04-29 12:30:00,5.69,5.75,5.68,5.75,331400.0,5.69,5.75,5.68,5.75,331400.0
2010-04-29 13:00:00,5.74,5.77,5.73,5.73,348900.0,5.74,5.77,5.73,5.73,348900.0
2010-04-29 13:30:00,5.73,5.74,5.72,5.73,221200.0,5.73,5.74,5.72,5.73,221200.0
2010-04-29 14:00:00,5.73,5.74,5.68,5.69,868700.0,5.73,5.74,5.68,5.69,868700.0
2010-04-29 14:30:00,5.7,5.72,5.68,5.7,573100.0,5.7,5.72,5.68,5.7,573100.0
2010-04-29 15:00:00,5.7,5.7,5.64,5.64,899000.0,5.7,5.7,5.64,5.64,899000.0
2010-04-29 15:30:00,5.64,5.72,5.64,5.68,1632700.0,5.64,5.72,5.64,5.68,1632700.0
2010-04-30 09:30:00,5.65,5.8,5.65,5.72,685400.0,5.65,5.8,5.65,5.72,685400.0
2010-04-30 10:00:00,5.71,5.76,5.7,5.75,834100.0,5.71,5.76,5.7,5.75,834100.0
2010-04-30 10:30:00,5.74,5.77,5.7,5.71,477600.0,5.74,5.77,5.7,5.71,477600.0
2010-04-30 11:00:00,5.72,5.72,5.66,5.67,728000.0,5.72,5.72,5.66,5.67,728000.0
2010-04-30 11:30:00,5.68,5.72,5.68,5.72,368500.0,5.68,5.72,5.68,5.72,368500.0
2010-04-30 12:00:00,5.71,5.72,5.65,5.65,205100.0,5.71,5.72,5.65,5.65,205100.0
2010-04-30 12:30:00,5.65,5.66,5.56,5.57,277400.0,5.65,5.66,5.56,5.57,277400.0
2010-04-30 13:00:00,5.57,5.61,5.56,5.59,481300.0,5.57,5.61,5.56,5.59,481300.0
2010-04-30 13:30:00,5.59,5.62,5.58,5.6,763300.0,5.59,5.62,5.58,5.6,763300.0
2010-04-30 14:00:00,5.6,5.63,5.59,5.63,276500.0,5.6,5.63,5.59,5.63,276500.0
2010-04-30 14:30:00,5.62,5.64,5.6,5.6,466800.0,5.62,5.64,5.6,5.6,466800.0
2010-04-30 15:00:00,5.62,5.64,5.61,5.62,463100.0,5.62,5.64,5.61,5.62,463100.0
2010-04-30 15:30:00,5.61,5.62,5.58,5.58,1463000.0,5.61,5.62,5.58,5.58,1463000.0
2010-05-03 09:30:00,5.63,5.73,5.58,5.6,725500.0,5.63,5.73,5.58,5.6,725500.0
2010-05-03 10:00:00,5.59,5.7,5.55,5.68,697300.0,5.59,5.7,5.55,5.68,697300.0
2010-05-03 10:30:00,5.67,5.73,5.67,5.7,1047700.0,5.67,5.73,5.67,5.7,1047700.0
2010-05-03 11:00:00,5.69,5.74,5.68,5.72,761300.0,5.69,5.74,5.68,5.72,761300.0
2010-05-03 11:30:00,5.72,5.76,5.72,5.75,448400.0,5.72,5.76,5.72,5.75,448400.0
2010-05-03 12:00:00,5.74,5.77,5.72,5.74,413900.0,5.74,5.77,5.72,5.74,413900.0
2010-05-03 12:30:00,5.74,5.79,5.74,5.76,314800.0,5.74,5.79,5.74,5.76,314800.0
2010-05-03 13:00:00,5.76,5.76,5.71,5.73,415700.0,5.76,5.76,5.71,5.73,415700.0
2010-05-03 13:30:00,5.72,5.75,5.69,5.71,685800.0,5.72,5.75,5.69,5.71,685800.0
2010-05-03 14:00:00,5.7,5.74,5.7,5.73,332100.0,5.7,5.74,5.7,5.73,332100.0
2010-05-03 14:30:00,5.73,5.74,5.68,5.7,423000.0,5.73,5.74,5.68,5.7,423000.0
2010-05-03 15:00:00,5.71,5.72,5.69,5.71,388300.0,5.71,5.72,5.69,5.71,388300.0
2010-05-03 15:30:00,5.72,5.72,5.7,5.71,500600.0,5.72,5.72,5.7,5.71,500600.0
2010-05-04 09:30:00,5.6,5.65,5.52,5.56,888800.0,5.6,5.65,5.52,5.56,888800.0
2010-05-04 10:00:00,5.56,5.57,5.53,5.57,928100.0,5.56,5.57,5.53,5.57,928100.0
2010-05-04 10:30:00,5.57,5.57,5.43,5.44,1088000.0,5.57,5.57,5.43,5.44,1088000.0
2010-05-04 11:00:00,5.44,5.47,5.41,5.44,1117200.0,5.44,5.47,5.41,5.44,1117200.0
2010-05-04 11:30:00,5.43,5.52,5.43,5.49,653000.0,5.43,5.52,5.43,5.49,653000.0
2010-05-04 12:00:00,5.49,5.51,5.45,5.45,625100.0,5.49,5.51,5.45,5.45,625100.0
2010-05-04 12:30:00,5.45,5.5,5.45,5.48,338900.0,5.45,5.5,5.45,5.48,338900.0
2010-05-04 13:00:00,5.47,5.52,5.46,5.52,601300.0,5.47,5.52,5.46,5.52,601300.0
2010-05-04 13:30:00,5.52,5.54,5.51,5.53,813700.0,5.52,5.54,5.51,5.53,813700.0
2010-05-04 14:00:00,5.54,5.54,5.51,5.52,1216400.0,5.54,5.54,5.51,5.52,1216400.0
2010-05-04 14:30:00,5.52,5.53,5.5,5.5,701200.0,5.52,5.53,5.5,5.5,701200.0
2010-05-04 15:00:00,5.51,5.53,5.49,5.51,1003800.0,5.51,5.53,5.49,5.51,1003800.0
2010-05-04 15:30:00,5.52,5.55,5.5,5.54,1969800.0,5.52,5.55,5.5,5.54,1969800.0
2010-05-05 09:30:00,5.48,5.59,5.41,5.58,950400.0,5.48,5.59,5.41,5.58,950400.0
2010-05-05 10:00:00,5.57,5.71,5.56,5.64,796900.0,5.57,5.71,5.56,5.64,796900.0
2010-05-05 10:30:00,5.64,5.69,5.6,5.67,601300.0,5.64,5.69,5.6,5.67,601300.0
2010-05-05 11:00:00,5.67,5.74,5.64,5.74,931300.0,5.67,5.74,5.64,5.74,931300.0
2010-05-05 11:30:00,5.75,5.77,5.71,5.75,460800.0,5.75,5.77,5.71,5.75,460800.0
2010-05-05 12:00:00,5.74,5.78,5.66,5.67,349900.0,5.74,5.78,5.66,5.67,349900.0
2010-05-05 12:30:00,5.67,5.69,5.62,5.64,246200.0,5.67,5.69,5.62,5.64,246200.0
2010-05-05 13:00:00,5.63,5.64,5.6,5.63,341300.0,5.63,5.64,5.6,5.63,341300.0
2010-05-05 13:30:00,5.62,5.67,5.6,5.6,752000.0,5.62,5.67,5.6,5.6,752000.0
2010-05-05 14:00:00,5.61,5.64,5.59,5.61,430100.0,5.61,5.64,5.59,5.61,430100.0
2010-05-05 14:30:00,5.61,5.61,5.56,5.61,291500.0,5.61,5.61,5.56,5.61,291500.0
2010-05-05 15:00:00,5.61,5.62,5.54,5.6,642800.0,5.61,5.62,5.54,5.6,642800.0
2010-05-05 15:30:00,5.59,5.62,5.58,5.59,1044500.0,5.59,5.62,5.58,5.59,1044500.0
2010-05-06 09:30:00,5.61,5.7,5.47,5.6,425000.0,5.61,5.7,5.47,5.6,425000.0
2010-05-06 10:00:00,5.59,5.65,5.53,5.54,302600.0,5.59,5.65,5.53,5.54,302600.0
2010-05-06 10:30:00,5.54,5.59,5.45,5.48,412800.0,5.54,5.59,5.45,5.48,412800.0
2010-05-06 11:00:00,5.48,5.55,5.37,5.53,845000.0,5.48,5.55,5.37,5.53,845000.0
2010-05-06 11:30:00,5.52,5.55,5.47,5.52,867000.0,5.52,5.55,5.47,5.52,867000.0
2010-05-06 12:00:00,5.53,5.56,5.5,5.51,338500.0,5.53,5.56,5.5,5.51,338500.0
2010-05-06 12:30:00,5.52,5.54,5.45,5.45,364300.0,5.52,5.54,5.45,5.45,364300.0
2010-05-06 13:00:00,5.45,5.5,5.43,5.45,676500.0,5.45,5.5,5.43,5.45,676500.0
2010-05-06 13:30:00,5.45,5.47,5.41,5.44,757500.0,5.45,5.47,5.41,5.44,757500.0
2010-05-06 14:00:00,5.45,5.46,5.34,5.34,1700200.0,5.45,5.46,5.34,5.34,1700200.0
2010-05-06 14:30:00,5.34,5.42,5.14,5.34,2144000.0,5.34,5.42,5.14,5.34,2144000.0
2010-05-06 15:00:00,5.33,5.56,5.3,5.38,1611700.0,5.33,5.56,5.3,5.38,1611700.0
2010-05-06 15:30:00,5.39,5.56,5.38,5.47,2276100.0,5.39,5.56,5.38,5.47,2276100.0
2010-05-07 09:30:00,5.46,5.65,5.33,5.45,1093600.0,5.46,5.65,5.33,5.45,1093600.0
2010-05-07 10:00:00,5.45,5.5,5.22,5.25,1065600.0,5.45,5.5,5.22,5.25,1065600.0
2010-05-07 10:30:00,5.25,5.43,5.25,5.37,1229500.0,5.25,5.43,5.25,5.37,1229500.0
2010-05-07 11:00:00,5.37,5.6,5.37,5.41,813700.0,5.37,5.6,5.37,5.41,813700.0
2010-05-07 11:30:00,5.41,5.51,5.36,5.47,783500.0,5.41,5.51,5.36,5.47,783500.0
2010-05-07 12:00:00,5.47,5.57,5.42,5.5,587600.0,5.47,5.57,5.42,5.5,587600.0
2010-05-07 12:30:00,5.5,5.5,5.42,5.42,471700.0,5.5,5.5,5.42,5.42,471700.0
2010-05-07 13:00:00,5.42,5.47,5.39,5.43,522800.0,5.42,5.47,5.39,5.43,522800.0
2010-05-07 13:30:00,5.43,5.51,5.42,5.45,262700.0,5.43,5.51,5.42,5.45,262700.0
2010-05-07 14:00:00,5.46,5.49,5.35,5.35,362100.0,5.46,5.49,5.35,5.35,362100.0
2010-05-07 14:30:00,5.36,5.39,5.32,5.35,388500.0,5.36,5.39,5.32,5.35,388500.0
2010-05-07 15:00:00,5.34,5.37,5.3,5.33,601000.0,5.34,5.37,5.3,5.33,601000.0
2010-05-07 15:30:00,5.34,5.34,5.3,5.32,1367400.0,5.34,5.34,5.3,5.32,1367400.0
2010-05-10 09:30:00,5.61,5.64,5.5,5.53,829800.0,5.61,5.64,5.5,5.53,829800.0
2010-05-10 10:00:00,5.53,5.57,5.48,5.52,668200.0,5.53,5.57,5.48,5.52,668200.0
2010-05-10 10:30:00,5.52,5.66,5.52,5.65,858700.0,5.52,5.66,5.52,5.65,858700.0
2010-05-10 11:00:00,5.65,5.68,5.6,5.65,522600.0,5.65,5.68,5.6,5.65,522600.0
2010-05-10 11:30:00,5.65,5.7,5.64,5.68,449800.0,5.65,5.7,5.64,5.68,449800.0
2010-05-10 12:00:00,5.69,5.69,5.67,5.67,311900.0,5.69,5.69,5.67,5.67,311900.0
2010-05-10 12:30:00,5.68,5.7,5.66,5.67,456900.0,5.68,5.7,5.66,5.67,456900.0
2010-05-10 13:00:00,5.68,5.68,5.61,5.65,435100.0,5.68,5.68,5.61,5.65,435100.0
2010-05-10 13:30:00,5.65,5.67,5.64,5.66,137000.0,5.65,5.67,5.64,5.66,137000.0
2010-05-10 14:00:00,5.66,5.67,5.64,5.65,228300.0,5.66,5.67,5.64,5.65,228300.0
2010-05-10 14:30:00,5.66,5.68,5.64,5.65,474700.0,5.66,5.68,5.64,5.65,474700.0
2010-05-10 15:00:00,5.65,5.66,5.61,5.65,395900.0,5.65,5.66,5.61,5.65,395900.0
2010-05-10 15:30:00,5.65,5.69,5.63,5.67,1153100.0,5.65,5.69,5.63,5.67,1153100.0
2010-05-11 09:30:00,5.69,5.69,5.55,5.59,370600.0,5.69,5.69,5.55,5.59,370600.0
2010-05-11 10:00:00,5.59,5.61,5.56,5.57,178100.0,5.59,5.61,5.56,5.57,178100.0
2010-05-11 10:30:00,5.57,5.59,5.56,5.57,254100.0,5.57,5.59,5.56,5.57,254100.0
2010-05-11 11:00:00,5.56,5.61,5.56,5.6,333200.0,5.56,5.61,5.56,5.6,333200.0
2010-05-11 11:30:00,5.59,5.67,5.58,5.63,344500.0,5.59,5.67,5.58,5.63,344500.0
2010-05-11 12:00:00,5.64,5.67,5.61,5.63,101900.0,5.64,5.67,5.61,5.63,101900.0
2010-05-11 12:30:00,5.62,5.67,5.61,5.66,120200.0,5.62,5.67,5.61,5.66,120200.0
2010-05-11 13:00:00,5.67,5.74,5.66,5.7,1090100.0,5.67,5.74,5.66,5.7,1090100.0
2010-05-11 13:30:00,5.71,5.75,5.68,5.74,462200.0,5.71,5.75,5.68,5.74,462200.0
2010-05-11 14:00:00,5.73,5.78,5.73,5.76,549000.0,5.73,5.78,5.73,5.76,549000.0
2010-05-11 14:30:00,5.75,5.76,5.72,5.73,610900.0,5.75,5.76,5.72,5.73,610900.0
2010-05-11 15:00:00,5.73,5.73,5.66,5.7,487700.0,5.73,5.73,5.66,5.7,487700.0
2010-05-11 15:30:00,5.7,5.73,5.66,5.7,1473700.0,5.7,5.73,5.66,5.7,1473700.0
2010-05-12 09:30:00,5.73,5.87,5.73,5.85,678200.0,5.73,5.87,5.73,5.85,678200.0
2010-05-12 10:00:00,5.86,5.88,5.81,5.88,313100.0,5.86,5.88,5.81,5.88,313100.0
2010-05-12 10:30:00,5.88,5.88,5.81,5.84,798300.0,5.88,5.88,5.81,5.84,798300.0
2010-05-12 11:00:00,5.84,5.85,5.73,5.75,922900.0,5.84,5.85,5.73,5.75,922900.0
2010-05-12 11:30:00,5.75,5.8,5.74,5.8,314000.0,5.75,5.8,5.74,5.8,314000.0
2010-05-12 12:00:00,5.8,5.82,5.76,5.78,242400.0,5.8,5.82,5.76,5.78,242400.0
2010-05-12 12:30:00,5.78,5.8,5.77,5.79,100400.0,5.78,5.8,5.77,5.79,100400.0
2010-05-12 13:00:00,5.79,5.82,5.76,5.78,976900.0,5.79,5.82,5.76,5.78,976900.0
2010-05-12 13:30:00,5.78,5.84,5.78,5.82,526700.0,5.78,5.84,5.78,5.82,526700.0
2010-05-12 14:00:00,5.83,5.86,5.82,5.86,1303300.0,5.83,5.86,5.82,5.86,1303300.0
2010-05-12 14:30:00,5.86,5.87,5.85,5.86,469300.0,5.86,5.87,5.85,5.86,469300.0
2010-05-12 15:00:00,5.87,5.88,5.85,5.87,637400.0,5.87,5.88,5.85,5.87,637400.0
2010-05-12 15:30:00,5.87,5.89,5.83,5.89,896100.0,5.87,5.89,5.83,5.89,896100.0
2010-05-13 09:30:00,5.82,5.98,5.81,5.88,671600.0,5.82,5.98,5.81,5.88,671600.0
2010-05-13 10:00:00,5.87,5.97,5.87,5.96,430500.0,5.87,5.97,5.87,5.96,430500.0
2010-05-13 10:30:00,5.96,5.97,5.9,5.9,498100.0,5.96,5.97,5.9,5.9,498100.0
2010-05-13 11:00:00,5.91,5.97,5.88,5.95,311200.0,5.91,5.97,5.88,5.95,311200.0
2010-05-13 11:30:00,5.96,5.96,5.88,5.92,187600.0,5.96,5.96,5.88,5.92,187600.0
2010-05-13 12:00:00,5.92,5.93,5.87,5.9,118900.0,5.92,5.93,5.87,5.9,118900.0
2010-05-13 12:30:00,5.91,5.93,5.89,5.92,399200.0,5.91,5.93,5.89,5.92,399200.0
2010-05-13 13:00:00,5.91,5.94,5.89,5.92,360000.0,5.91,5.94,5.89,5.92,360000.0
2010-05-13 13:30:00,5.91,5.94,5.91,5.92,332600.0,5.91,5.94,5.91,5.92,332600.0
2010-05-13 14:00:00,5.91,5.92,5.87,5.87,125300.0,5.91,5.92,5.87,5.87,125300.0
2010-05-13 14:30:00,5.88,5.89,5.85,5.86,462300.0,5.88,5.89,5.85,5.86,462300.0
2010-05-13 15:00:00,5.86,5.88,5.81,5.82,544800.0,5.86,5.88,5.81,5.82,544800.0
2010-05-13 15:30:00,5.83,5.83,5.78,5.79,884800.0,5.83,5.83,5.78,5.79,884800.0
2010-05-14 09:30:00,5.78,5.78,5.65,5.7,323500.0,5.78,5.78,5.65,5.7,323500.0
2010-05-14 10:00:00,5.7,5.81,5.67,5.79,426600.0,5.7,5.81,5.67,5.79,426600.0
2010-05-14 10:30:00,5.79,5.81,5.75,5.79,358100.0,5.79,5.81,5.75,5.79,358100.0
2010-05-14 11:00:00,5.79,5.79,5.68,5.7,410000.0,5.79,5.79,5.68,5.7,410000.0
2010-05-14 11:30:00,5.69,5.74,5.66,5.67,212000.0,5.69,5.74,5.66,5.67,212000.0
2010-05-14 12:00:00,5.67,5.71,5.65,5.7,265900.0,5.67,5.71,5.65,5.7,265900.0
2010-05-14 12:30:00,5.69,5.74,5.69,5.73,203600.0,5.69,5.74,5.69,5.73,203600.0
2010-05-14 13:00:00,5.74,5.75,5.7,5.75,314200.0,5.74,5.75,5.7,5.75,314200.0
2010-05-14 13:30:00,5.74,5.79,5.74,5.79,262000.0,5.74,5.79,5.74,5.79,262000.0
2010-05-14 14:00:00,5.79,5.8,5.72,5.73,571400.0,5.79,5.8,5.72,5.73,571400.0
2010-05-14 14:30:00,5.73,5.76,5.7,5.71,379800.0,5.73,5.76,5.7,5.71,379800.0
2010-05-14 15:00:00,5.72,5.72,5.66,5.69,548200.0,5.72,5.72,5.66,5.69,548200.0
2010-05-14 15:30:00,5.68,5.74,5.66,5.71,626700.0,5.68,5.74,5.66,5.71,626700.0
2010-05-17 09:30:00,5.67,5.8,5.67,5.7,353200.0,5.67,5.8,5.67,5.7,353200.0
2010-05-17 10:00:00,5.7,5.89,5.68,5.87,520800.0,5.7,5.89,5.68,5.87,520800.0
2010-05-17 10:30:00,5.87,5.89,5.83,5.85,547200.0,5.87,5.89,5.83,5.85,547200.0
2010-05-17 11:00:00,5.84,5.86,5.77,5.79,353500.0,5.84,5.86,5.77,5.79,353500.0
2010-05-17 11:30:00,5.78,5.8,5.74,5.75,216700.0,5.78,5.8,5.74,5.75,216700.0
2010-05-17 12:00:00,5.75,5.75,5.65,5.66,766100.0,5.75,5.75,5.65,5.66,766100.0
2010-05-17 12:30:00,5.66,5.71,5.66,5.71,127000.0,5.66,5.71,5.66,5.71,127000.0
2010-05-17 13:00:00,5.71,5.77,5.7,5.74,163800.0,5.71,5.77,5.7,5.74,163800.0
2010-05-17 13:30:00,5.75,5.78,5.71,5.75,459300.0,5.75,5.78,5.71,5.75,459300.0
2010-05-17 14:00:00,5.75,5.77,5.72,5.77,251300.0,5.75,5.77,5.72,5.77,251300.0
2010-05-17 14:30:00,5.77,5.83,5.74,5.82,771900.0,5.77,5.83,5.74,5.82,771900.0
2010-05-17 15:00:00,5.83,5.88,5.8,5.84,415400.0,5.83,5.88,5.8,5.84,415400.0
2010-05-17 15:30:00,5.84,5.89,5.83,5.88,781200.0,5.84,5.89,5.83,5.88,781200.0
2010-05-18 09:30:00,5.97,5.97,5.87,5.87,366400.0,5.97,5.97,5.87,5.87,366400.0
2010-05-18 10:00:00,5.87,5.93,5.84,5.89,413100.0,5.87,5.93,5.84,5.89,413100.0
2010-05-18 10:30:00,5.89,5.92,5.84,5.9,436700.0,5.89,5.92,5.84,5.9,436700.0
2010-05-18 11:00:00,5.9,5.94,5.89,5.93,255800.0,5.9,5.94,5.89,5.93,255800.0
2010-05-18 11:30:00,5.93,5.94,5.84,5.84,393000.0,5.93,5.94,5.84,5.84,393000.0
2010-05-18 12:00:00,5.85,5.89,5.8,5.88,242500.0,5.85,5.89,5.8,5.88,242500.0
2010-05-18 12:30:00,5.89,5.93,5.87,5.87,344400.0,5.89,5.93,5.87,5.87,344400.0
2010-05-18 13:00:00,5.87,5.9,5.83,5.87,309900.0,5.87,5.9,5.83,5.87,309900.0
2010-05-18 13:30:00,5.87,5.89,5.82,5.82,343000.0,5.87,5.89,5.82,5.82,343000.0
2010-05-18 14:00:00,5.82,5.86,5.8,5.82,412100.0,5.82,5.86,5.8,5.82,412100.0
2010-05-18 14:30:00,5.82,5.82,5.72,5.74,494800.0,5.82,5.82,5.72,5.74,494800.0
2010-05-18 15:00:00,5.75,5.81,5.72,5.74,404700.0,5.75,5.81,5.72,5.74,404700.0
2010-05-18 15:30:00,5.74,5.77,5.72,5.75,493700.0,5.74,5.77,5.72,5.75,493700.0
2010-05-19 09:30:00,5.69,5.84,5.67,5.83,341600.0,5.69,5.84,5.67,5.83,341600.0
2010-05-19 10:00:00,5.83,5.83,5.65,5.71,662100.0,5.83,5.83,5.65,5.71,662100.0
2010-05-19 10:30:00,5.71,5.72,5.63,5.68,614000.0,5.71,5.72,5.63,5.68,614000.0
2010-05-19 11:00:00,5.67,5.69,5.62,5.66,473600.0,5.67,5.69,5.62,5.66,473600.0
2010-05-19 11:30:00,5.66,5.7,5.64,5.68,284600.0,5.66,5.7,5.64,5.68,284600.0
2010-05-19 12:00:00,5.68,5.79,5.68,5.77,216100.0,5.68,5.79,5.68,5.77,216100.0
2010-05-19 12:30:00,5.77,5.79,5.71,5.79,285100.0,5.77,5.79,5.71,5.79,285100.0
2010-05-19 13:00:00,5.78,5.83,5.75,5.8,271100.0,5.78,5.83,5.75,5.8,271100.0
2010-05-19 13:30:00,5.8,5.86,5.78,5.82,479000.0,5.8,5.86,5.78,5.82,479000.0
2010-05-19 14:00:00,5.83,5.85,5.8,5.84,366200.0,5.83,5.85,5.8,5.84,366200.0
2010-05-19 14:30:00,5.85,5.85,5.77,5.78,565400.0,5.85,5.85,5.77,5.78,565400.0
2010-05-19 15:00:00,5.79,5.81,5.72,5.75,473200.0,5.79,5.81,5.72,5.75,473200.0
2010-05-19 15:30:00,5.76,5.79,5.72,5.79,533300.0,5.76,5.79,5.72,5.79,533300.0
2010-05-20 09:30:00,5.63,5.65,5.51,5.57,456500.0,5.63,5.65,5.51,5.57,456500.0
2010-05-20 10:00:00,5.56,5.6,5.51,5.52,551000.0,5.56,5.6,5.51,5.52,551000.0
2010-05-20 10:30:00,5.52,5.57,5.51,5.53,513000.0,5.52,5.57,5.51,5.53,513000.0
2010-05-20 11:00:00,5.53,5.56,5.47,5.55,453800.0,5.53,5.56,5.47,5.55,453800.0
2010-05-20 11:30:00,5.56,5.56,5.48,5.55,699200.0,5.56,5.56,5.48,5.55,699200.0
2010-05-20 12:00:00,5.54,5.59,5.54,5.56,445500.0,5.54,5.59,5.54,5.56,445500.0
2010-05-20 12:30:00,5.56,5.57,5.47,5.49,399900.0,5.56,5.57,5.47,5.49,399900.0
2010-05-20 13:00:00,5.5,5.59,5.49,5.56,354500.0,5.5,5.59,5.49,5.56,354500.0
2010-05-20 13:30:00,5.57,5.59,5.53,5.55,642600.0,5.57,5.59,5.53,5.55,642600.0
2010-05-20 14:00:00,5.56,5.58,5.53,5.56,334500.0,5.56,5.58,5.53,5.56,334500.0
2010-05-20 14:30:00,5.55,5.6,5.55,5.57,739200.0,5.55,5.6,5.55,5.57,739200.0
2010-05-20 15:00:00,5.57,5.6,5.53,5.55,588400.0,5.57,5.6,5.53,5.55,588400.0
2010-05-20 15:30:00,5.55,5.58,5.45,5.45,1202300.0,5.55,5.58,5.45,5.45,1202300.0
2010-05-21 09:30:00,5.36,5.61,5.3,5.58,831600.0,5.36,5.61,5.3,5.58,831600.0
2010-05-21 10:00:00,5.58,5.64,5.48,5.5,515900.0,5.58,5.64,5.48,5.5,515900.0
2010-05-21 10:30:00,5.5,5.57,5.47,5.54,498700.0,5.5,5.57,5.47,5.54,498700.0
2010-05-21 11:00:00,5.54,5.63,5.54,5.58,460100.0,5.54,5.63,5.54,5.58,460100.0
2010-05-21 11:30:00,5.59,5.72,5.58,5.65,358700.0,5.59,5.72,5.58,5.65,358700.0
2010-05-21 12:00:00,5.64,5.66,5.59,5.65,221600.0,5.64,5.66,5.59,5.65,221600.0
2010-05-21 12:30:00,5.66,5.66,5.59,5.59,205700.0,5.66,5.66,5.59,5.59,205700.0
2010-05-21 13:00:00,5.59,5.65,5.57,5.61,697500.0,5.59,5.65,5.57,5.61,697500.0
2010-05-21 13:30:00,5.61,5.67,5.61,5.64,269400.0,5.61,5.67,5.61,5.64,269400.0
2010-05-21 14:00:00,5.65,5.67,5.61,5.64,279900.0,5.65,5.67,5.61,5.64,279900.0
2010-05-21 14:30:00,5.64,5.65,5.55,5.59,414100.0,5.64,5.65,5.55,5.59,414100.0
2010-05-21 15:00:00,5.59,5.62,5.52,5.58,384000.0,5.59,5.62,5.52,5.58,384000.0
2010-05-21 15:30:00,5.58,5.65,5.55,5.63,1070300.0,5.58,5.65,5.55,5.63,1070300.0
2010-05-24 09:30:00,5.59,5.75,5.55,5.68,343400.0,5.59,5.75,5.55,5.68,343400.0
2010-05-24 10:00:00,5.69,5.8,5.69,5.75,484200.0,5.69,5.8,5.69,5.75,484200.0
2010-05-24 10:30:00,5.76,5.79,5.72,5.73,168000.0,5.76,5.79,5.72,5.73,168000.0
2010-05-24 11:00:00,5.74,5.77,5.7,5.71,544800.0,5.74,5.77,5.7,5.71,544800.0
2010-05-24 11:30:00,5.7,5.77,5.7,5.75,166000.0,5.7,5.77,5.7,5.75,166000.0
2010-05-24 12:00:00,5.76,5.78,5.75,5.78,122400.0,5.76,5.78,5.75,5.78,122400.0
2010-05-24 12:30:00,5.77,5.78,5.74,5.76,139400.0,5.77,5.78,5.74,5.76,139400.0
2010-05-24 13:00:00,5.76,5.77,5.74,5.74,95900.0,5.76,5.77,5.74,5.74,95900.0
2010-05-24 13:30:00,5.75,5.76,5.72,5.74,161700.0,5.75,5.76,5.72,5.74,161700.0
2010-05-24 14:00:00,5.74,5.77,5.73,5.76,216300.0,5.74,5.77,5.73,5.76,216300.0
2010-05-24 14:30:00,5.76,5.77,5.72,5.76,550300.0,5.76,5.77,5.72,5.76,550300.0
2010-05-24 15:00:00,5.76,5.81,5.74,5.76,1731200.0,5.76,5.81,5.74,5.76,1731200.0
2010-05-24 15:30:00,5.76,5.8,5.73,5.74,1112400.0,5.76,5.8,5.73,5.74,1112400.0
2010-05-25 09:30:00,5.53,5.61,5.51,5.56,648800.0,5.53,5.61,5.51,5.56,648800.0
2010-05-25 10:00:00,5.56,5.67,5.55,5.66,484700.0,5.56,5.67,5.55,5.66,484700.0
2010-05-25 10:30:00,5.65,5.68,5.59,5.62,488000.0,5.65,5.68,5.59,5.62,488000.0
2010-05-25 11:00:00,5.63,5.63,5.56,5.6,376100.0,5.63,5.63,5.56,5.6,376100.0
2010-05-25 11:30:00,5.59,5.65,5.57,5.64,187500.0,5.59,5.65,5.57,5.64,187500.0
2010-05-25 12:00:00,5.64,5.72,5.64,5.69,272800.0,5.64,5.72,5.64,5.69,272800.0
2010-05-25 12:30:00,5.7,5.7,5.64,5.69,310300.0,5.7,5.7,5.64,5.69,310300.0
2010-05-25 13:00:00,5.69,5.72,5.68,5.71,275800.0,5.69,5.72,5.68,5.71,275800.0
2010-05-25 13:30:00,5.71,5.78,5.7,5.74,367800.0,5.71,5.78,5.7,5.74,367800.0
2010-05-25 14:00:00,5.74,5.85,5.72,5.82,700200.0,5.74,5.85,5.72,5.82,700200.0
2010-05-25 14:30:00,5.82,5.88,5.79,5.85,493100.0,5.82,5.88,5.79,5.85,493100.0
2010-05-25 15:00:00,5.85,5.89,5.84,5.88,403900.0,5.85,5.89,5.84,5.88,403900.0
2010-05-25 15:30:00,5.87,5.92,5.87,5.9,779300.0,5.87,5.92,5.87,5.9,779300.0
2010-05-26 09:30:00,5.92,6.1,5.9,6.1,682300.0,5.92,6.1,5.9,6.1,682300.0
2010-05-26 10:00:00,6.1,6.15,6.08,6.12,916600.0,6.1,6.15,6.08,6.12,916600.0
2010-05-26 10:30:00,6.12,6.2,6.11,6.11,705000.0,6.12,6.2,6.11,6.11,705000.0
2010-05-26 11:00:00,6.12,6.15,6.08,6.08,329700.0,6.12,6.15,6.08,6.08,329700.0
2010-05-26 11:30:00,6.08,6.16,6.07,6.16,406800.0,6.08,6.16,6.07,6.16,406800.0
2010-05-26 12:00:00,6.15,6.19,6.15,6.18,327000.0,6.15,6.19,6.15,6.18,327000.0
2010-05-26 12:30:00,6.17,6.22,6.16,6.21,528200.0,6.17,6.22,6.16,6.21,528200.0
2010-05-26 13:00:00,6.21,6.25,6.2,6.24,276800.0,6.21,6.25,6.2,6.24,276800.0
2010-05-26 13:30:00,6.24,6.24,6.19,6.19,206800.0,6.24,6.24,6.19,6.19,206800.0
2010-05-26 14:00:00,6.19,6.22,6.18,6.19,353900.0,6.19,6.22,6.18,6.19,353900.0
2010-05-26 14:30:00,6.19,6.2,6.08,6.11,455800.0,6.19,6.2,6.08,6.11,455800.0
2010-05-26 15:00:00,6.11,6.15,6.01,6.06,565900.0,6.11,6.15,6.01,6.06,565900.0
2010-05-26 15:30:00,6.05,6.1,6.01,6.05,1201800.0,6.05,6.1,6.01,6.05,1201800.0
2010-05-27 09:30:00,6.22,6.29,6.18,6.21,418500.0,6.22,6.29,6.18,6.21,418500.0
2010-05-27 10:00:00,6.21,6.27,6.19,6.25,318200.0,6.21,6.27,6.19,6.25,318200.0
2010-05-27 10:30:00,6.25,6.29,6.19,6.2,336700.0,6.25,6.29,6.19,6.2,336700.0
2010-05-27 11:00:00,6.19,6.21,6.14,6.19,507600.0,6.19,6.21,6.14,6.19,507600.0
2010-05-27 11:30:00,6.19,6.25,6.17,6.22,226600.0,6.19,6.25,6.17,6.22,226600.0
2010-05-27 12:00:00,6.22,6.28,6.22,6.26,290400.0,6.22,6.28,6.22,6.26,290400.0
2010-05-27 12:30:00,6.26,6.29,6.24,6.27,254600.0,6.26,6.29,6.24,6.27,254600.0
2010-05-27 13:00:00,6.27,6.3,6.26,6.29,410900.0,6.27,6.3,6.26,6.29,410900.0
2010-05-27 13:30:00,6.29,6.33,6.27,6.28,595900.0,6.29,6.33,6.27,6.28,595900.0
2010-05-27 14:00:00,6.27,6.31,6.26,6.31,178700.0,6.27,6.31,6.26,6.31,178700.0
2010-05-27 14:30:00,6.3,6.32,6.29,6.29,235600.0,6.3,6.32,6.29,6.29,235600.0
2010-05-27 15:00:00,6.29,6.32,6.29,6.32,282100.0,6.29,6.32,6.29,6.32,282100.0
2010-05-27 15:30:00,6.31,6.35,6.3,6.33,1147600.0,6.31,6.35,6.3,6.33,1147600.0
2010-05-28 09:30:00,6.29,6.29,6.14,6.27,557100.0,6.29,6.29,6.14,6.27,557100.0
2010-05-28 10:00:00,6.28,6.3,6.22,6.26,684100.0,6.28,6.3,6.22,6.26,684100.0
2010-05-28 10:30:00,6.25,6.26,6.13,6.14,458700.0,6.25,6.26,6.13,6.14,458700.0
2010-05-28 11:00:00,6.14,6.16,6.1,6.15,705800.0,6.14,6.16,6.1,6.15,705800.0
2010-05-28 11:30:00,6.14,6.22,6.14,6.18,217000.0,6.14,6.22,6.14,6.18,217000.0
2010-05-28 12:00:00,6.18,6.25,6.18,6.25,172700.0,6.18,6.25,6.18,6.25,172700.0
2010-05-28 12:30:00,6.24,6.25,6.18,6.23,314000.0,6.24,6.25,6.18,6.23,314000.0
2010-05-28 13:00:00,6.23,6.25,6.2,6.21,222000.0,6.23,6.25,6.2,6.21,222000.0
2010-05-28 13:30:00,6.21,6.22,6.18,6.2,170700.0,6.21,6.22,6.18,6.2,170700.0
2010-05-28 14:00:00,6.19,6.21,6.15,6.21,201300.0,6.19,6.21,6.15,6.21,201300.0
2010-05-28 14:30:00,6.2,6.28,6.19,6.25,266500.0,6.2,6.28,6.19,6.25,266500.0
2010-05-28 15:00:00,6.25,6.29,6.23,6.27,427400.0,6.25,6.29,6.23,6.27,427400.0
2010-05-28 15:30:00,6.28,6.29,6.2,6.2,1108600.0,6.28,6.29,6.2,6.2,1108600.0
2010-06-01 09:30:00,6.16,6.25,6.08,6.2,488700.0,6.16,6.25,6.08,6.2,488700.0
2010-06-01 10:00:00,6.2,6.32,6.2,6.3,677700.0,6.2,6.32,6.2,6.3,677700.0
2010-06-01 10:30:00,6.31,6.37,6.27,6.27,580500.0,6.31,6.37,6.27,6.27,580500.0
2010-06-01 11:00:00,6.27,6.28,6.2,6.24,345800.0,6.27,6.28,6.2,6.24,345800.0
2010-06-01 11:30:00,6.24,6.28,6.23,6.26,389500.0,6.24,6.28,6.23,6.26,389500.0
2010-06-01 12:00:00,6.26,6.3,6.24,6.3,317900.0,6.26,6.3,6.24,6.3,317900.0
2010-06-01 12:30:00,6.29,6.3,6.26,6.26,126900.0,6.29,6.3,6.26,6.26,126900.0
2010-06-01 13:00:00,6.25,6.3,6.25,6.29,126200.0,6.25,6.3,6.25,6.29,126200.0
2010-06-01 13:30:00,6.29,6.3,6.27,6.27,174600.0,6.29,6.3,6.27,6.27,174600.0
2010-06-01 14:00:00,6.27,6.28,6.24,6.26,458600.0,6.27,6.28,6.24,6.26,458600.0
2010-06-01 14:30:00,6.26,6.32,6.24,6.31,790600.0,6.26,6.32,6.24,6.31,790600.0
2010-06-01 15:00:00,6.32,6.32,6.23,6.25,584500.0,6.32,6.32,6.23,6.25,584500.0
2010-06-01 15:30:00,6.24,6.28,6.17,6.17,725000.0,6.24,6.28,6.17,6.17,725000.0
2010-06-02 09:30:00,6.23,6.4,6.23,6.36,464200.0,6.23,6.4,6.23,6.36,464200.0
2010-06-02 10:00:00,6.37,6.4,6.34,6.35,549800.0,6.37,6.4,6.34,6.35,549800.0
2010-06-02 10:30:00,6.35,6.37,6.3,6.36,812000.0,6.35,6.37,6.3,6.36,812000.0
2010-06-02 11:00:00,6.37,6.44,6.36,6.4,507900.0,6.37,6.44,6.36,6.4,507900.0
2010-06-02 11:30:00,6.4,6.41,6.38,6.41,134000.0,6.4,6.41,6.38,6.41,134000.0
2010-06-02 12:00:00,6.4,6.45,6.4,6.42,383600.0,6.4,6.45,6.4,6.42,383600.0
2010-06-02 12:30:00,6.42,6.43,6.41,6.41,102600.0,6.42,6.43,6.41,6.41,102600.0
2010-06-02 13:00:00,6.42,6.42,6.39,6.4,106700.0,6.42,6.42,6.39,6.4,106700.0
2010-06-02 13:30:00,6.41,6.43,6.35,6.35,238000.0,6.41,6.43,6.35,6.35,238000.0
2010-06-02 14:00:00,6.36,6.38,6.35,6.36,142200.0,6.36,6.38,6.35,6.36,142200.0
2010-06-02 14:30:00,6.36,6.44,6.35,6.42,515100.0,6.36,6.44,6.35,6.42,515100.0
2010-06-02 15:00:00,6.42,6.47,6.41,6.45,757400.0,6.42,6.47,6.41,6.45,757400.0
2010-06-02 15:30:00,6.45,6.48,6.42,6.48,1269500.0,6.45,6.48,6.42,6.48,1269500.0
2010-06-03 09:30:00,6.48,6.57,6.42,6.53,526800.0,6.48,6.57,6.42,6.53,526800.0
2010-06-03 10:00:00,6.53,6.55,6.43,6.43,474800.0,6.53,6.55,6.43,6.43,474800.0
2010-06-03 10:30:00,6.43,6.5,6.4,6.47,606600.0,6.43,6.5,6.4,6.47,606600.0
2010-06-03 11:00:00,6.47,6.49,6.42,6.42,263800.0,6.47,6.49,6.42,6.42,263800.0
2010-06-03 11:30:00,6.43,6.46,6.41,6.44,334000.0,6.43,6.46,6.41,6.44,334000.0
2010-06-03 12:00:00,6.44,6.45,6.37,6.39,184600.0,6.44,6.45,6.37,6.39,184600.0
2010-06-03 12:30:00,6.39,6.44,6.39,6.44,312900.0,6.39,6.44,6.39,6.44,312900.0
2010-06-03 13:00:00,6.44,6.47,6.43,6.44,133200.0,6.44,6.47,6.43,6.44,133200.0
2010-06-03 13:30:00,6.44,6.48,6.44,6.46,88200.0,6.44,6.48,6.44,6.46,88200.0
2010-06-03 14:00:00,6.46,6.53,6.46,6.5,319300.0,6.46,6.53,6.46,6.5,319300.0
2010-06-03 14:30:00,6.5,6.55,6.5,6.54,445000.0,6.5,6.55,6.5,6.54,445000.0
2010-06-03 15:00:00,6.54,6.56,6.52,6.55,388100.0,6.54,6.56,6.52,6.55,388100.0
2010-06-03 15:30:00,6.55,6.57,6.52,6.54,747400.0,6.55,6.57,6.52,6.54,747400.0
2010-06-04 09:30:00,6.38,6.46,6.32,6.41,630600.0,6.38,6.46,6.32,6.41,630600.0
2010-06-04 10:00:00,6.4,6.45,6.38,6.43,377800.0,6.4,6.45,6.38,6.43,377800.0
2010-06-04 10:30:00,6.43,6.47,6.41,6.46,593400.0,6.43,6.47,6.41,6.46,593400.0
2010-06-04 11:00:00,6.45,6.47,6.34,6.38,255200.0,6.45,6.47,6.34,6.38,255200.0
2010-06-04 11:30:00,6.38,6.42,6.37,6.38,263100.0,6.38,6.42,6.37,6.38,263100.0
2010-06-04 12:00:00,6.37,6.37,6.31,6.35,191900.0,6.37,6.37,6.31,6.35,191900.0
2010-06-04 12:30:00,6.36,6.36,6.31,6.34,112700.0,6.36,6.36,6.31,6.34,112700.0
2010-06-04 13:00:00,6.34,6.34,6.32,6.33,80900.0,6.34,6.34,6.32,6.33,80900.0
2010-06-04 13:30:00,6.32,6.33,6.31,6.31,86800.0,6.32,6.33,6.31,6.31,86800.0
2010-06-04 14:00:00,6.32,6.32,6.29,6.3,467100.0,6.32,6.32,6.29,6.3,467100.0
2010-06-04 14:30:00,6.3,6.32,6.24,6.27,260800.0,6.3,6.32,6.24,6.27,260800.0
2010-06-04 15:00:00,6.27,6.3,6.26,6.27,546900.0,6.27,6.3,6.26,6.27,546900.0
2010-06-04 15:30:00,6.27,6.28,6.23,6.24,831000.0,6.27,6.28,6.23,6.24,831000.0
2010-06-07 09:30:00,6.27,6.36,6.17,6.31,546300.0,6.27,6.36,6.17,6.31,546300.0
2010-06-07 10:00:00,6.31,6.33,6.2,6.24,723600.0,6.31,6.33,6.2,6.24,723600.0
2010-06-07 10:30:00,6.24,6.25,6.14,6.15,701300.0,6.24,6.25,6.14,6.15,701300.0
2010-06-07 11:00:00,6.14,6.23,6.09,6.13,1356900.0,6.14,6.23,6.09,6.13,1356900.0
2010-06-07 11:30:00,6.12,6.13,6.1,6.13,617300.0,6.12,6.13,6.1,6.13,617300.0
2010-06-07 12:00:00,6.13,6.14,6.11,6.11,599500.0,6.13,6.14,6.11,6.11,599500.0
2010-06-07 12:30:00,6.12,6.16,6.09,6.15,267800.0,6.12,6.16,6.09,6.15,267800.0
2010-06-07 13:00:00,6.15,6.23,6.13,6.23,271400.0,6.15,6.23,6.13,6.23,271400.0
2010-06-07 13:30:00,6.23,6.26,6.19,6.19,784900.0,6.23,6.26,6.19,6.19,784900.0
2010-06-07 14:00:00,6.19,6.22,6.17,6.18,330600.0,6.19,6.22,6.17,6.18,330600.0
2010-06-07 14:30:00,6.18,6.18,6.11,6.14,828100.0,6.18,6.18,6.11,6.14,828100.0
2010-06-07 15:00:00,6.13,6.2,6.06,6.07,1554100.0,6.13,6.2,6.06,6.07,1554100.0
2010-06-07 15:30:00,6.07,6.13,6.06,6.07,2378900.0,6.07,6.13,6.06,6.07,2378900.0
2010-06-08 09:30:00,6.12,6.21,6.05,6.11,785900.0,6.12,6.21,6.05,6.11,785900.0
2010-06-08 10:00:00,6.1,6.13,6.05,6.09,451400.0,6.1,6.13,6.05,6.09,451400.0
2010-06-08 10:30:00,6.09,6.11,6.03,6.06,381200.0,6.09,6.11,6.03,6.06,381200.0
2010-06-08 11:00:00,6.06,6.07,5.99,6.03,536300.0,6.06,6.07,5.99,6.03,536300.0
2010-06-08 11:30:00,6.04,6.13,6.03,6.11,531900.0,6.04,6.13,6.03,6.11,531900.0
2010-06-08 12:00:00,6.1,6.11,6.05,6.08,619600.0,6.1,6.11,6.05,6.08,619600.0
2010-06-08 12:30:00,6.08,6.13,6.07,6.11,311900.0,6.08,6.13,6.07,6.11,311900.0
2010-06-08 13:00:00,6.11,6.11,6.05,6.05,468400.0,6.11,6.11,6.05,6.05,468400.0
2010-06-08 13:30:00,6.04,6.05,5.97,5.99,621800.0,6.04,6.05,5.97,5.99,621800.0
2010-06-08 14:00:00,6.0,6.06,5.97,6.03,422400.0,6.0,6.06,5.97,6.03,422400.0
2010-06-08 14:30:00,6.03,6.08,6.02,6.05,545700.0,6.03,6.08,6.02,6.05,545700.0
2010-06-08 15:00:00,6.05,6.06,5.98,6.06,868000.0,6.05,6.06,5.98,6.06,868000.0
2010-06-08 15:30:00,6.06,6.13,6.03,6.12,1098500.0,6.06,6.13,6.03,6.12,1098500.0
2010-06-09 09:30:00,6.18,6.21,6.11,6.15,856200.0,6.18,6.21,6.11,6.15,856200.0
2010-06-09 10:00:00,6.16,6.16,6.08,6.11,581500.0,6.16,6.16,6.08,6.11,581500.0
2010-06-09 10:30:00,6.11,6.13,6.05,6.12,605300.0,6.11,6.13,6.05,6.12,605300.0
2010-06-09 11:00:00,6.12,6.2,6.1,6.2,607300.0,6.12,6.2,6.1,6.2,607300.0
2010-06-09 11:30:00,6.2,6.24,6.15,6.18,656600.0,6.2,6.24,6.15,6.18,656600.0
2010-06-09 12:00:00,6.18,6.2,6.14,6.18,327100.0,6.18,6.2,6.14,6.18,327100.0
2010-06-09 12:30:00,6.18,6.22,6.17,6.18,230200.0,6.18,6.22,6.17,6.18,230200.0
2010-06-09 13:00:00,6.19,6.24,6.18,6.21,376200.0,6.19,6.24,6.18,6.21,376200.0
2010-06-09 13:30:00,6.21,6.22,6.17,6.21,357600.0,6.21,6.22,6.17,6.21,357600.0
2010-06-09 14:00:00,6.21,6.23,6.15,6.19,1150800.0,6.21,6.23,6.15,6.19,1150800.0
2010-06-09 14:30:00,6.2,6.23,6.16,6.16,381100.0,6.2,6.23,6.16,6.16,381100.0
2010-06-09 15:00:00,6.17,6.21,6.11,6.18,498200.0,6.17,6.21,6.11,6.18,498200.0
2010-06-09 15:30:00,6.18,6.18,6.08,6.12,1082200.0,6.18,6.18,6.08,6.12,1082200.0
2010-06-10 09:30:00,6.22,6.35,6.22,6.31,510900.0,6.22,6.35,6.22,6.31,510900.0
2010-06-10 10:00:00,6.32,6.33,6.22,6.24,673700.0,6.32,6.33,6.22,6.24,673700.0
2010-06-10 10:30:00,6.25,6.29,6.2,6.22,597700.0,6.25,6.29,6.2,6.22,597700.0
2010-06-10 11:00:00,6.22,6.3,6.22,6.26,363400.0,6.22,6.3,6.22,6.26,363400.0
2010-06-10 11:30:00,6.27,6.29,6.22,6.27,437100.0,6.27,6.29,6.22,6.27,437100.0
2010-06-10 12:00:00,6.27,6.29,6.23,6.29,327000.0,6.27,6.29,6.23,6.29,327000.0
2010-06-10 12:30:00,6.3,6.3,6.25,6.28,360300.0,6.3,6.3,6.25,6.28,360300.0
2010-06-10 13:00:00,6.27,6.28,6.24,6.26,450300.0,6.27,6.28,6.24,6.26,450300.0
2010-06-10 13:30:00,6.26,6.29,6.25,6.27,141700.0,6.26,6.29,6.25,6.27,141700.0
2010-06-10 14:00:00,6.27,6.32,6.25,6.31,318400.0,6.27,6.32,6.25,6.31,318400.0
2010-06-10 14:30:00,6.31,6.35,6.3,6.33,537000.0,6.31,6.35,6.3,6.33,537000.0
2010-06-10 15:00:00,6.33,6.37,6.33,6.37,379000.0,6.33,6.37,6.33,6.37,379000.0
2010-06-10 15:30:00,6.36,6.37,6.34,6.36,717400.0,6.36,6.37,6.34,6.36,717400.0
2010-06-11 09:30:00,6.29,6.4,6.2,6.4,524500.0,6.29,6.4,6.2,6.4,524500.0
2010-06-11 10:00:00,6.39,6.45,6.38,6.41,284100.0,6.39,6.45,6.38,6.41,284100.0
2010-06-11 10:30:00,6.41,6.42,6.35,6.36,259100.0,6.41,6.42,6.35,6.36,259100.0
2010-06-11 11:00:00,6.36,6.38,6.34,6.35,201900.0,6.36,6.38,6.34,6.35,201900.0
2010-06-11 11:30:00,6.35,6.41,6.33,6.4,517700.0,6.35,6.41,6.33,6.4,517700.0
2010-06-11 12:00:00,6.41,6.42,6.4,6.4,126700.0,6.41,6.42,6.4,6.4,126700.0
2010-06-11 12:30:00,6.41,6.42,6.4,6.42,50400.0,6.41,6.42,6.4,6.42,50400.0
2010-06-11 13:00:00,6.42,6.45,6.42,6.44,80600.0,6.42,6.45,6.42,6.44,80600.0
2010-06-11 13:30:00,6.45,6.45,6.41,6.43,289200.0,6.45,6.45,6.41,6.43,289200.0
2010-06-11 14:00:00,6.43,6.43,6.41,6.42,99500.0,6.43,6.43,6.41,6.42,99500.0
2010-06-11 14:30:00,6.42,6.43,6.39,6.4,203100.0,6.42,6.43,6.39,6.4,203100.0
2010-06-11 15:00:00,6.41,6.46,6.4,6.44,235400.0,6.41,6.46,6.4,6.44,235400.0
2010-06-11 15:30:00,6.44,6.49,6.44,6.49,651500.0,6.44,6.49,6.44,6.49,651500.0
2010-06-14 09:30:00,6.82,6.91,6.7,6.86,2135700.0,6.82,6.91,6.7,6.86,2135700.0
2010-06-14 10:00:00,6.85,6.95,6.85,6.93,1060500.0,6.85,6.95,6.85,6.93,1060500.0
2010-06-14 10:30:00,6.93,6.94,6.87,6.9,904900.0,6.93,6.94,6.87,6.9,904900.0
2010-06-14 11:00:00,6.9,6.92,6.88,6.9,787700.0,6.9,6.92,6.88,6.9,787700.0
2010-06-14 11:30:00,6.89,6.94,6.88,6.94,643300.0,6.89,6.94,6.88,6.94,643300.0
2010-06-14 12:00:00,6.93,6.93,6.84,6.89,580900.0,6.93,6.93,6.84,6.89,580900.0
2010-06-14 12:30:00,6.89,6.91,6.86,6.86,515000.0,6.89,6.91,6.86,6.86,515000.0
2010-06-14 13:00:00,6.87,6.89,6.85,6.87,375400.0,6.87,6.89,6.85,6.87,375400.0
2010-06-14 13:30:00,6.88,6.91,6.82,6.82,483300.0,6.88,6.91,6.82,6.82,483300.0
2010-06-14 14:00:00,6.82,6.82,6.67,6.75,1448100.0,6.82,6.82,6.67,6.75,1448100.0
2010-06-14 14:30:00,6.75,6.76,6.7,6.74,713400.0,6.75,6.76,6.7,6.74,713400.0
2010-06-14 15:00:00,6.74,6.74,6.69,6.7,547100.0,6.74,6.74,6.69,6.7,547100.0
2010-06-14 15:30:00,6.7,6.71,6.61,6.63,1128800.0,6.7,6.71,6.61,6.63,1128800.0
2010-06-15 09:30:00,6.74,6.78,6.72,6.72,1198600.0,6.74,6.78,6.72,6.72,1198600.0
2010-06-15 10:00:00,6.72,6.74,6.67,6.73,569000.0,6.72,6.74,6.67,6.73,569000.0
2010-06-15 10:30:00,6.73,6.79,6.7,6.74,923400.0,6.73,6.79,6.7,6.74,923400.0
2010-06-15 11:00:00,6.74,6.74,6.64,6.67,333600.0,6.74,6.74,6.64,6.67,333600.0
2010-06-15 11:30:00,6.66,6.74,6.66,6.73,183100.0,6.66,6.74,6.66,6.73,183100.0
2010-06-15 12:00:00,6.72,6.75,6.72,6.74,419800.0,6.72,6.75,6.72,6.74,419800.0
2010-06-15 12:30:00,6.75,6.75,6.69,6.71,817500.0,6.75,6.75,6.69,6.71,817500.0
2010-06-15 13:00:00,6.71,6.75,6.7,6.73,335500.0,6.71,6.75,6.7,6.73,335500.0
2010-06-15 13:30:00,6.73,6.73,6.68,6.68,714500.0,6.73,6.73,6.68,6.68,714500.0
2010-06-15 14:00:00,6.69,6.7,6.62,6.64,1313400.0,6.69,6.7,6.62,6.64,1313400.0
2010-06-15 14:30:00,6.65,6.65,6.55,6.61,1133600.0,6.65,6.65,6.55,6.61,1133600.0
2010-06-15 15:00:00,6.61,6.64,6.58,6.61,1475900.0,6.61,6.64,6.58,6.61,1475900.0
2010-06-15 15:30:00,6.61,6.62,6.57,6.6,2584200.0,6.61,6.62,6.57,6.6,2584200.0
2010-06-16 09:30:00,6.51,6.63,6.46,6.6,823500.0,6.51,6.63,6.46,6.6,823500.0
2010-06-16 10:00:00,6.6,6.6,6.51,6.55,990300.0,6.6,6.6,6.51,6.55,990300.0
2010-06-16 10:30:00,6.54,6.56,6.5,6.55,707400.0,6.54,6.56,6.5,6.55,707400.0
2010-06-16 11:00:00,6.54,6.64,6.54,6.64,1479200.0,6.54,6.64,6.54,6.64,1479200.0
2010-06-16 11:30:00,6.64,6.69,6.6,6.61,1240100.0,6.64,6.69,6.6,6.61,1240100.0
2010-06-16 12:00:00,6.61,6.61,6.55,6.58,396900.0,6.61,6.61,6.55,6.58,396900.0
2010-06-16 12:30:00,6.57,6.59,6.53,6.53,352800.0,6.57,6.59,6.53,6.53,352800.0
2010-06-16 13:00:00,6.54,6.56,6.52,6.54,182500.0,6.54,6.56,6.52,6.54,182500.0
2010-06-16 13:30:00,6.55,6.55,6.51,6.54,510700.0,6.55,6.55,6.51,6.54,510700.0
2010-06-16 14:00:00,6.54,6.55,6.5,6.51,615800.0,6.54,6.55,6.5,6.51,615800.0
2010-06-16 14:30:00,6.51,6.56,6.51,6.52,333600.0,6.51,6.56,6.51,6.52,333600.0
2010-06-16 15:00:00,6.53,6.53,6.45,6.48,493600.0,6.53,6.53,6.45,6.48,493600.0
2010-06-16 15:30:00,6.47,6.51,6.46,6.49,1009200.0,6.47,6.51,6.46,6.49,1009200.0
2010-06-17 09:30:00,6.56,6.61,6.47,6.5,785600.0,6.56,6.61,6.47,6.5,785600.0
2010-06-17 10:00:00,6.49,6.5,6.39,6.39,437900.0,6.49,6.5,6.39,6.39,437900.0
2010-06-17 10:30:00,6.4,6.43,6.39,6.41,444800.0,6.4,6.43,6.39,6.41,444800.0
2010-06-17 11:00:00,6.41,6.43,6.38,6.42,581100.0,6.41,6.43,6.38,6.42,581100.0
2010-06-17 11:30:00,6.41,6.49,6.41,6.46,911700.0,6.41,6.49,6.41,6.46,911700.0
2010-06-17 12:00:00,6.46,6.5,6.44,6.49,584500.0,6.46,6.5,6.44,6.49,584500.0
2010-06-17 12:30:00,6.48,6.5,6.47,6.48,424700.0,6.48,6.5,6.47,6.48,424700.0
2010-06-17 13:00:00,6.48,6.49,6.47,6.49,249800.0,6.48,6.49,6.47,6.49,249800.0
2010-06-17 13:30:00,6.48,6.49,6.48,6.49,474300.0,6.48,6.49,6.48,6.49,474300.0
2010-06-17 14:00:00,6.49,6.5,6.42,6.43,831200.0,6.49,6.5,6.42,6.43,831200.0
2010-06-17 14:30:00,6.43,6.43,6.37,6.39,654000.0,6.43,6.43,6.37,6.39,654000.0
2010-06-17 15:00:00,6.39,6.4,6.34,6.35,408900.0,6.39,6.4,6.34,6.35,408900.0
2010-06-17 15:30:00,6.35,6.44,6.34,6.41,1094300.0,6.35,6.44,6.34,6.41,1094300.0
2010-06-18 09:30:00,6.44,6.45,6.34,6.38,1508200.0,6.44,6.45,6.34,6.38,1508200.0
2010-06-18 10:00:00,6.38,6.51,6.38,6.51,477700.0,6.38,6.51,6.38,6.51,477700.0
2010-06-18 10:30:00,6.52,6.54,6.5,6.53,282200.0,6.52,6.54,6.5,6.53,282200.0
2010-06-18 11:00:00,6.53,6.53,6.46,6.46,334900.0,6.53,6.53,6.46,6.46,334900.0
2010-06-18 11:30:00,6.46,6.51,6.46,6.49,135200.0,6.46,6.51,6.46,6.49,135200.0
2010-06-18 12:00:00,6.49,6.51,6.45,6.45,125000.0,6.49,6.51,6.45,6.45,125000.0
2010-06-18 12:30:00,6.45,6.46,6.42,6.43,145000.0,6.45,6.46,6.42,6.43,145000.0
2010-06-18 13:00:00,6.43,6.45,6.41,6.42,208400.0,6.43,6.45,6.41,6.42,208400.0
2010-06-18 13:30:00,6.42,6.49,6.42,6.48,309100.0,6.42,6.49,6.42,6.48,309100.0
2010-06-18 14:00:00,6.49,6.51,6.46,6.5,150400.0,6.49,6.51,6.46,6.5,150400.0
2010-06-18 14:30:00,6.51,6.52,6.5,6.52,150400.0,6.51,6.52,6.5,6.52,150400.0
2010-06-18 15:00:00,6.51,6.53,6.5,6.52,165900.0,6.51,6.53,6.5,6.52,165900.0
2010-06-18 15:30:00,6.52,6.53,6.5,6.51,510600.0,6.52,6.53,6.5,6.51,510600.0
2010-06-21 09:30:00,6.61,6.65,6.52,6.59,417800.0,6.61,6.65,6.52,6.59,417800.0
2010-06-21 10:00:00,6.6,6.61,6.55,6.55,286100.0,6.6,6.61,6.55,6.55,286100.0
2010-06-21 10:30:00,6.55,6.57,6.51,6.53,277100.0,6.55,6.57,6.51,6.53,277100.0
2010-06-21 11:00:00,6.53,6.55,6.51,6.54,399700.0,6.53,6.55,6.51,6.54,399700.0
2010-06-21 11:30:00,6.53,6.54,6.48,6.48,374100.0,6.53,6.54,6.48,6.48,374100.0
2010-06-21 12:00:00,6.49,6.5,6.43,6.43,362500.0,6.49,6.5,6.43,6.43,362500.0
2010-06-21 12:30:00,6.44,6.46,6.42,6.45,286100.0,6.44,6.46,6.42,6.45,286100.0
2010-06-21 13:00:00,6.45,6.47,6.44,6.45,583700.0,6.45,6.47,6.44,6.45,583700.0
2010-06-21 13:30:00,6.44,6.45,6.41,6.43,309900.0,6.44,6.45,6.41,6.43,309900.0
2010-06-21 14:00:00,6.43,6.43,6.39,6.39,260300.0,6.43,6.43,6.39,6.39,260300.0
2010-06-21 14:30:00,6.39,6.41,6.31,6.33,452500.0,6.39,6.41,6.31,6.33,452500.0
2010-06-21 15:00:00,6.32,6.34,6.26,6.27,786500.0,6.32,6.34,6.26,6.27,786500.0
2010-06-21 15:30:00,6.28,6.28,6.19,6.25,1500600.0,6.28,6.28,6.19,6.25,1500600.0
2010-06-22 09:30:00,6.25,6.32,6.17,6.18,637400.0,6.25,6.32,6.17,6.18,637400.0
2010-06-22 10:00:00,6.18,6.19,6.09,6.11,760500.0,6.18,6.19,6.09,6.11,760500.0
2010-06-22 10:30:00,6.11,6.18,6.07,6.16,342400.0,6.11,6.18,6.07,6.16,342400.0
2010-06-22 11:00:00,6.16,6.17,6.12,6.14,349100.0,6.16,6.17,6.12,6.14,349100.0
2010-06-22 11:30:00,6.15,6.22,6.14,6.21,334200.0,6.15,6.22,6.14,6.21,334200.0
2010-06-22 12:00:00,6.22,6.22,6.17,6.18,431400.0,6.22,6.22,6.17,6.18,431400.0
2010-06-22 12:30:00,6.17,6.18,6.15,6.15,115300.0,6.17,6.18,6.15,6.15,115300.0
2010-06-22 13:00:00,6.15,6.18,6.13,6.15,141500.0,6.15,6.18,6.13,6.15,141500.0
2010-06-22 13:30:00,6.14,6.17,6.12,6.15,434700.0,6.14,6.17,6.12,6.15,434700.0
2010-06-22 14:00:00,6.14,6.15,6.08,6.09,325500.0,6.14,6.15,6.08,6.09,325500.0
2010-06-22 14:30:00,6.09,6.11,6.05,6.05,420900.0,6.09,6.11,6.05,6.05,420900.0
2010-06-22 15:00:00,6.05,6.08,6.03,6.03,454400.0,6.05,6.08,6.03,6.03,454400.0
2010-06-22 15:30:00,6.03,6.04,5.99,5.99,897000.0,6.03,6.04,5.99,5.99,897000.0
2010-06-23 09:30:00,6.09,6.18,6.01,6.05,403200.0,6.09,6.18,6.01,6.05,403200.0
2010-06-23 10:00:00,6.05,6.05,5.88,5.88,648400.0,6.05,6.05,5.88,5.88,648400.0
2010-06-23 10:30:00,5.89,6.05,5.88,6.01,579500.0,5.89,6.05,5.88,6.01,579500.0
2010-06-23 11:00:00,6.02,6.05,5.98,6.03,205400.0,6.02,6.05,5.98,6.03,205400.0
2010-06-23 11:30:00,6.03,6.04,5.99,6.0,325700.0,6.03,6.04,5.99,6.0,325700.0
2010-06-23 12:00:00,6.0,6.03,5.99,6.03,197400.0,6.0,6.03,5.99,6.03,197400.0
2010-06-23 12:30:00,6.03,6.05,6.01,6.02,344900.0,6.03,6.05,6.01,6.02,344900.0
2010-06-23 13:00:00,6.02,6.05,6.02,6.05,102400.0,6.02,6.05,6.02,6.05,102400.0
2010-06-23 13:30:00,6.05,6.08,6.04,6.06,108000.0,6.05,6.08,6.04,6.06,108000.0
2010-06-23 14:00:00,6.06,6.07,6.01,6.07,221900.0,6.06,6.07,6.01,6.07,221900.0
2010-06-23 14:30:00,6.07,6.12,6.02,6.04,431900.0,6.07,6.12,6.02,6.04,431900.0
2010-06-23 15:00:00,6.04,6.07,6.0,6.05,675000.0,6.04,6.07,6.0,6.05,675000.0
2010-06-23 15:30:00,6.05,6.08,6.01,6.02,799000.0,6.05,6.08,6.01,6.02,799000.0
2010-06-24 09:30:00,5.97,6.07,5.95,5.96,385200.0,5.97,6.07,5.95,5.96,385200.0
2010-06-24 10:00:00,5.97,6.09,5.97,6.06,417100.0,5.97,6.09,5.97,6.06,417100.0
2010-06-24 10:30:00,6.06,6.06,5.96,6.0,504900.0,6.06,6.06,5.96,6.0,504900.0
2010-06-24 11:00:00,6.0,6.01,5.96,5.99,215200.0,6.0,6.01,5.96,5.99,215200.0
2010-06-24 11:30:00,5.99,6.01,5.97,5.99,215500.0,5.99,6.01,5.97,5.99,215500.0
2010-06-24 12:00:00,6.0,6.04,6.0,6.0,149500.0,6.0,6.04,6.0,6.0,149500.0
2010-06-24 12:30:00,6.01,6.01,5.97,6.01,424500.0,6.01,6.01,5.97,6.01,424500.0
2010-06-24 13:00:00,6.01,6.05,5.99,6.05,146600.0,6.01,6.05,5.99,6.05,146600.0
2010-06-24 13:30:00,6.05,6.11,6.04,6.1,315200.0,6.05,6.11,6.04,6.1,315200.0
2010-06-24 14:00:00,6.1,6.11,6.03,6.07,405300.0,6.1,6.11,6.03,6.07,405300.0
2010-06-24 14:30:00,6.07,6.07,6.0,6.01,306200.0,6.07,6.07,6.0,6.01,306200.0
2010-06-24 15:00:00,6.01,6.05,5.96,6.0,467300.0,6.01,6.05,5.96,6.0,467300.0
2010-06-24 15:30:00,5.99,6.0,5.95,5.96,558200.0,5.99,6.0,5.95,5.96,558200.0
2010-06-25 09:30:00,5.99,5.99,5.86,5.93,314900.0,5.99,5.99,5.86,5.93,314900.0
2010-06-25 10:00:00,5.93,5.95,5.84,5.87,578900.0,5.93,5.95,5.84,5.87,578900.0
2010-06-25 10:30:00,5.87,5.87,5.81,5.82,425800.0,5.87,5.87,5.81,5.82,425800.0
2010-06-25 11:00:00,5.82,5.85,5.8,5.81,658200.0,5.82,5.85,5.8,5.81,658200.0
2010-06-25 11:30:00,5.81,5.82,5.74,5.74,607700.0,5.81,5.82,5.74,5.74,607700.0
2010-06-25 12:00:00,5.75,5.78,5.74,5.76,260600.0,5.75,5.78,5.74,5.76,260600.0
2010-06-25 12:30:00,5.77,5.77,5.74,5.74,211100.0,5.77,5.77,5.74,5.74,211100.0
2010-06-25 13:00:00,5.74,5.85,5.74,5.85,400200.0,5.74,5.85,5.74,5.85,400200.0
2010-06-25 13:30:00,5.84,5.87,5.8,5.81,360900.0,5.84,5.87,5.8,5.81,360900.0
2010-06-25 14:00:00,5.82,5.83,5.8,5.82,197300.0,5.82,5.83,5.8,5.82,197300.0
2010-06-25 14:30:00,5.81,5.84,5.81,5.82,270700.0,5.81,5.84,5.81,5.82,270700.0
2010-06-25 15:00:00,5.81,5.84,5.8,5.83,438500.0,5.81,5.84,5.8,5.83,438500.0
2010-06-25 15:30:00,5.82,5.85,5.77,5.81,767200.0,5.82,5.85,5.77,5.81,767200.0
2010-06-28 09:30:00,5.89,5.9,5.8,5.83,441700.0,5.89,5.9,5.8,5.83,441700.0
2010-06-28 10:00:00,5.82,5.82,5.76,5.78,328100.0,5.82,5.82,5.76,5.78,328100.0
2010-06-28 10:30:00,5.78,5.83,5.76,5.81,555000.0,5.78,5.83,5.76,5.81,555000.0
2010-06-28 11:00:00,5.81,5.88,5.81,5.87,337800.0,5.81,5.88,5.81,5.87,337800.0
2010-06-28 11:30:00,5.87,5.9,5.86,5.86,290400.0,5.87,5.9,5.86,5.86,290400.0
2010-06-28 12:00:00,5.86,5.87,5.84,5.84,158100.0,5.86,5.87,5.84,5.84,158100.0
2010-06-28 12:30:00,5.84,5.85,5.81,5.83,186600.0,5.84,5.85,5.81,5.83,186600.0
2010-06-28 13:00:00,5.83,5.83,5.77,5.79,114100.0,5.83,5.83,5.77,5.79,114100.0
2010-06-28 13:30:00,5.78,5.84,5.77,5.84,261100.0,5.78,5.84,5.77,5.84,261100.0
2010-06-28 14:00:00,5.84,5.86,5.81,5.82,317600.0,5.84,5.86,5.81,5.82,317600.0
2010-06-28 14:30:00,5.82,5.83,5.81,5.82,75700.0,5.82,5.83,5.81,5.82,75700.0
2010-06-28 15:00:00,5.83,5.84,5.81,5.83,178500.0,5.83,5.84,5.81,5.83,178500.0
2010-06-28 15:30:00,5.82,5.86,5.8,5.81,381700.0,5.82,5.86,5.8,5.81,381700.0
2010-06-29 09:30:00,5.7,5.7,5.61,5.67,374000.0,5.7,5.7,5.61,5.67,374000.0
2010-06-29 10:00:00,5.66,5.66,5.57,5.57,483100.0,5.66,5.66,5.57,5.57,483100.0
2010-06-29 10:30:00,5.56,5.66,5.56,5.66,255000.0,5.56,5.66,5.56,5.66,255000.0
2010-06-29 11:00:00,5.67,5.69,5.64,5.67,265400.0,5.67,5.69,5.64,5.67,265400.0
2010-06-29 11:30:00,5.66,5.67,5.61,5.61,215000.0,5.66,5.67,5.61,5.61,215000.0
2010-06-29 12:00:00,5.61,5.65,5.61,5.62,426600.0,5.61,5.65,5.61,5.62,426600.0
2010-06-29 12:30:00,5.62,5.62,5.57,5.57,127900.0,5.62,5.62,5.57,5.57,127900.0
2010-06-29 13:00:00,5.58,5.59,5.56,5.57,243100.0,5.58,5.59,5.56,5.57,243100.0
2010-06-29 13:30:00,5.57,5.6,5.56,5.6,163100.0,5.57,5.6,5.56,5.6,163100.0
2010-06-29 14:00:00,5.59,5.64,5.58,5.64,146400.0,5.59,5.64,5.58,5.64,146400.0
2010-06-29 14:30:00,5.64,5.64,5.58,5.58,389200.0,5.64,5.64,5.58,5.58,389200.0
2010-06-29 15:00:00,5.58,5.6,5.53,5.54,367200.0,5.58,5.6,5.53,5.54,367200.0
2010-06-29 15:30:00,5.55,5.6,5.52,5.56,1090100.0,5.55,5.6,5.52,5.56,1090100.0
2010-06-30 09:30:00,5.55,5.73,5.53,5.69,487500.0,5.55,5.73,5.53,5.69,487500.0
2010-06-30 10:00:00,5.69,5.69,5.62,5.63,274600.0,5.69,5.69,5.62,5.63,274600.0
2010-06-30 10:30:00,5.64,5.71,5.62,5.63,460500.0,5.64,5.71,5.62,5.63,460500.0
2010-06-30 11:00:00,5.64,5.66,5.62,5.62,521700.0,5.64,5.66,5.62,5.62,521700.0
2010-06-30 11:30:00,5.62,5.69,5.62,5.66,146200.0,5.62,5.69,5.62,5.66,146200.0
2010-06-30 12:00:00,5.66,5.72,5.65,5.69,230700.0,5.66,5.72,5.65,5.69,230700.0
2010-06-30 12:30:00,5.69,5.69,5.64,5.65,233200.0,5.69,5.69,5.64,5.65,233200.0
2010-06-30 13:00:00,5.65,5.65,5.61,5.65,246500.0,5.65,5.65,5.61,5.65,246500.0
2010-06-30 13:30:00,5.64,5.65,5.61,5.65,141900.0,5.64,5.65,5.61,5.65,141900.0
2010-06-30 14:00:00,5.65,5.66,5.6,5.61,237000.0,5.65,5.66,5.6,5.61,237000.0
2010-06-30 14:30:00,5.62,5.64,5.6,5.63,256000.0,5.62,5.64,5.6,5.63,256000.0
2010-06-30 15:00:00,5.63,5.63,5.5,5.51,743700.0,5.63,5.63,5.5,5.51,743700.0
2010-06-30 15:30:00,5.51,5.51,5.49,5.49,632800.0,5.51,5.51,5.49,5.49,632800.0
2010-07-01 09:30:00,5.52,5.67,5.52,5.58,502100.0,5.52,5.67,5.52,5.58,502100.0
2010-07-01 10:00:00,5.58,5.59,5.4,5.4,789600.0,5.58,5.59,5.4,5.4,789600.0
2010-07-01 10:30:00,5.4,5.4,5.27,5.29,574100.0,5.4,5.4,5.27,5.29,574100.0
2010-07-01 11:00:00,5.29,5.39,5.28,5.38,356400.0,5.29,5.39,5.28,5.38,356400.0
2010-07-01 11:30:00,5.38,5.47,5.35,5.39,309600.0,5.38,5.47,5.35,5.39,309600.0
2010-07-01 12:00:00,5.39,5.39,5.34,5.39,82800.0,5.39,5.39,5.34,5.39,82800.0
2010-07-01 12:30:00,5.39,5.49,5.38,5.42,152100.0,5.39,5.49,5.38,5.42,152100.0
2010-07-01 13:00:00,5.42,5.46,5.4,5.43,87100.0,5.42,5.46,5.4,5.43,87100.0
2010-07-01 13:30:00,5.42,5.47,5.42,5.44,376100.0,5.42,5.47,5.42,5.44,376100.0
2010-07-01 14:00:00,5.44,5.47,5.43,5.44,161000.0,5.44,5.47,5.43,5.44,161000.0
2010-07-01 14:30:00,5.44,5.45,5.4,5.44,221200.0,5.44,5.45,5.4,5.44,221200.0
2010-07-01 15:00:00,5.44,5.48,5.43,5.45,222800.0,5.44,5.48,5.43,5.45,222800.0
2010-07-01 15:30:00,5.45,5.51,5.45,5.47,693400.0,5.45,5.51,5.45,5.47,693400.0
2010-07-02 09:30:00,5.51,5.53,5.33,5.38,444000.0,5.51,5.53,5.33,5.38,444000.0
2010-07-02 10:00:00,5.38,5.38,5.3,5.36,278200.0,5.38,5.38,5.3,5.36,278200.0
2010-07-02 10:30:00,5.36,5.41,5.35,5.37,220400.0,5.36,5.41,5.35,5.37,220400.0
2010-07-02 11:00:00,5.37,5.38,5.31,5.31,125600.0,5.37,5.38,5.31,5.31,125600.0
2010-07-02 11:30:00,5.31,5.32,5.25,5.26,181000.0,5.31,5.32,5.25,5.26,181000.0
2010-07-02 12:00:00,5.26,5.31,5.25,5.3,98400.0,5.26,5.31,5.25,5.3,98400.0
2010-07-02 12:30:00,5.29,5.3,5.24,5.24,66800.0,5.29,5.3,5.24,5.24,66800.0
2010-07-02 13:00:00,5.24,5.28,5.21,5.24,169200.0,5.24,5.28,5.21,5.24,169200.0
2010-07-02 13:30:00,5.23,5.29,5.23,5.28,78500.0,5.23,5.29,5.23,5.28,78500.0
2010-07-02 14:00:00,5.28,5.29,5.24,5.28,194400.0,5.28,5.29,5.24,5.28,194400.0
2010-07-02 14:30:00,5.29,5.33,5.28,5.32,194800.0,5.29,5.33,5.28,5.32,194800.0
2010-07-02 15:00:00,5.32,5.39,5.32,5.37,331100.0,5.32,5.39,5.32,5.37,331100.0
2010-07-02 15:30:00,5.38,5.42,5.36,5.37,646600.0,5.38,5.42,5.36,5.37,646600.0
2010-07-06 09:30:00,5.48,5.6,5.48,5.54,239900.0,5.48,5.6,5.48,5.54,239900.0
2010-07-06 10:00:00,5.54,5.6,5.52,5.54,321700.0,5.54,5.6,5.52,5.54,321700.0
2010-07-06 10:30:00,5.54,5.55,5.47,5.47,351400.0,5.54,5.55,5.47,5.47,351400.0
2010-07-06 11:00:00,5.47,5.49,5.42,5.43,160700.0,5.47,5.49,5.42,5.43,160700.0
2010-07-06 11:30:00,5.43,5.53,5.43,5.52,260600.0,5.43,5.53,5.43,5.52,260600.0
2010-07-06 12:00:00,5.52,5.56,5.51,5.53,453200.0,5.52,5.56,5.51,5.53,453200.0
2010-07-06 12:30:00,5.53,5.55,5.51,5.51,208800.0,5.53,5.55,5.51,5.51,208800.0
2010-07-06 13:00:00,5.51,5.54,5.5,5.53,307900.0,5.51,5.54,5.5,5.53,307900.0
2010-07-06 13:30:00,5.53,5.53,5.51,5.52,440400.0,5.53,5.53,5.51,5.52,440400.0
2010-07-06 14:00:00,5.51,5.53,5.49,5.51,435400.0,5.51,5.53,5.49,5.51,435400.0
2010-07-06 14:30:00,5.52,5.53,5.49,5.51,423000.0,5.52,5.53,5.49,5.51,423000.0
2010-07-06 15:00:00,5.51,5.53,5.45,5.48,554200.0,5.51,5.53,5.45,5.48,554200.0
2010-07-06 15:30:00,5.47,5.49,5.43,5.46,1199300.0,5.47,5.49,5.43,5.46,1199300.0
2010-07-07 09:30:00,5.47,5.56,5.41,5.46,292800.0,5.47,5.56,5.41,5.46,292800.0
2010-07-07 10:00:00,5.47,5.54,5.45,5.46,277100.0,5.47,5.54,5.45,5.46,277100.0
2010-07-07 10:30:00,5.46,5.57,5.46,5.57,332200.0,5.46,5.57,5.46,5.57,332200.0
2010-07-07 11:00:00,5.57,5.58,5.52,5.55,272900.0,5.57,5.58,5.52,5.55,272900.0
2010-07-07 11:30:00,5.55,5.58,5.51,5.57,200700.0,5.55,5.58,5.51,5.57,200700.0
2010-07-07 12:00:00,5.57,5.57,5.53,5.56,277200.0,5.57,5.57,5.53,5.56,277200.0
2010-07-07 12:30:00,5.56,5.58,5.55,5.57,138200.0,5.56,5.58,5.55,5.57,138200.0
2010-07-07 13:00:00,5.56,5.61,5.56,5.61,214100.0,5.56,5.61,5.56,5.61,214100.0
2010-07-07 13:30:00,5.61,5.62,5.58,5.61,170300.0,5.61,5.62,5.58,5.61,170300.0
2010-07-07 14:00:00,5.62,5.68,5.61,5.66,574100.0,5.62,5.68,5.61,5.66,574100.0
2010-07-07 14:30:00,5.66,5.66,5.62,5.65,295500.0,5.66,5.66,5.62,5.65,295500.0
2010-07-07 15:00:00,5.65,5.68,5.64,5.67,195300.0,5.65,5.68,5.64,5.67,195300.0
2010-07-07 15:30:00,5.67,5.73,5.66,5.72,503700.0,5.67,5.73,5.66,5.72,503700.0
2010-07-08 09:30:00,5.79,5.84,5.71,5.71,223100.0,5.79,5.84,5.71,5.71,223100.0
2010-07-08 10:00:00,5.71,5.74,5.67,5.71,283000.0,5.71,5.74,5.67,5.71,283000.0
2010-07-08 10:30:00,5.71,5.74,5.63,5.64,566600.0,5.71,5.74,5.63,5.64,566600.0
2010-07-08 11:00:00,5.64,5.69,5.61,5.65,304800.0,5.64,5.69,5.61,5.65,304800.0
2010-07-08 11:30:00,5.66,5.67,5.6,5.63,225200.0,5.66,5.67,5.6,5.63,225200.0
2010-07-08 12:00:00,5.62,5.66,5.61,5.64,151300.0,5.62,5.66,5.61,5.64,151300.0
2010-07-08 12:30:00,5.63,5.66,5.61,5.63,100400.0,5.63,5.66,5.61,5.63,100400.0
2010-07-08 13:00:00,5.63,5.66,5.63,5.64,130600.0,5.63,5.66,5.63,5.64,130600.0
2010-07-08 13:30:00,5.65,5.69,5.64,5.65,327400.0,5.65,5.69,5.64,5.65,327400.0
2010-07-08 14:00:00,5.64,5.67,5.61,5.63,187800.0,5.64,5.67,5.61,5.63,187800.0
2010-07-08 14:30:00,5.63,5.65,5.62,5.65,142100.0,5.63,5.65,5.62,5.65,142100.0
2010-07-08 15:00:00,5.64,5.65,5.6,5.64,347700.0,5.64,5.65,5.6,5.64,347700.0
2010-07-08 15:30:00,5.64,5.67,5.63,5.67,687800.0,5.64,5.67,5.63,5.67,687800.0
2010-07-09 09:30:00,5.67,5.72,5.63,5.66,245300.0,5.67,5.72,5.63,5.66,245300.0
2010-07-09 10:00:00,5.66,5.72,5.65,5.7,285500.0,5.66,5.72,5.65,5.7,285500.0
2010-07-09 10:30:00,5.7,5.73,5.68,5.69,246500.0,5.7,5.73,5.68,5.69,246500.0
2010-07-09 11:00:00,5.69,5.7,5.66,5.7,107500.0,5.69,5.7,5.66,5.7,107500.0
2010-07-09 11:30:00,5.7,5.72,5.68,5.7,149600.0,5.7,5.72,5.68,5.7,149600.0
2010-07-09 12:00:00,5.7,5.82,5.68,5.79,654900.0,5.7,5.82,5.68,5.79,654900.0
2010-07-09 12:30:00,5.79,5.8,5.7,5.77,306300.0,5.79,5.8,5.7,5.77,306300.0
2010-07-09 13:00:00,5.76,5.78,5.74,5.77,260400.0,5.76,5.78,5.74,5.77,260400.0
2010-07-09 13:30:00,5.77,5.87,5.77,5.86,495200.0,5.77,5.87,5.77,5.86,495200.0
2010-07-09 14:00:00,5.86,5.92,5.86,5.91,455900.0,5.86,5.92,5.86,5.91,455900.0
2010-07-09 14:30:00,5.9,5.94,5.89,5.93,428600.0,5.9,5.94,5.89,5.93,428600.0
2010-07-09 15:00:00,5.92,5.94,5.92,5.93,273800.0,5.92,5.94,5.92,5.93,273800.0
2010-07-09 15:30:00,5.93,5.96,5.93,5.95,751600.0,5.93,5.96,5.93,5.95,751600.0
2010-07-12 09:30:00,5.94,6.02,5.85,5.99,309700.0,5.94,6.02,5.85,5.99,309700.0
2010-07-12 10:00:00,5.99,6.0,5.84,5.84,267300.0,5.99,6.0,5.84,5.84,267300.0
2010-07-12 10:30:00,5.84,5.89,5.8,5.8,263100.0,5.84,5.89,5.8,5.8,263100.0
2010-07-12 11:00:00,5.8,5.84,5.76,5.83,188600.0,5.8,5.84,5.76,5.83,188600.0
2010-07-12 11:30:00,5.84,5.86,5.82,5.84,312500.0,5.84,5.86,5.82,5.84,312500.0
2010-07-12 12:00:00,5.84,5.88,5.84,5.85,376200.0,5.84,5.88,5.84,5.85,376200.0
2010-07-12 12:30:00,5.85,5.89,5.84,5.87,122300.0,5.85,5.89,5.84,5.87,122300.0
2010-07-12 13:00:00,5.87,5.88,5.84,5.88,54300.0,5.87,5.88,5.84,5.88,54300.0
2010-07-12 13:30:00,5.87,5.9,5.86,5.89,143600.0,5.87,5.9,5.86,5.89,143600.0
2010-07-12 14:00:00,5.89,5.89,5.85,5.89,182800.0,5.89,5.89,5.85,5.89,182800.0
2010-07-12 14:30:00,5.89,5.91,5.86,5.88,151200.0,5.89,5.91,5.86,5.88,151200.0
2010-07-12 15:00:00,5.88,5.91,5.88,5.9,186300.0,5.88,5.91,5.88,5.9,186300.0
2010-07-12 15:30:00,5.9,5.93,5.87,5.88,513700.0,5.9,5.93,5.87,5.88,513700.0
2010-07-13 09:30:00,5.97,6.09,5.97,6.06,347700.0,5.97,6.09,5.97,6.06,347700.0
2010-07-13 10:00:00,6.05,6.12,6.05,6.12,533000.0,6.05,6.12,6.05,6.12,533000.0
2010-07-13 10:30:00,6.11,6.16,6.11,6.13,399100.0,6.11,6.16,6.11,6.13,399100.0
2010-07-13 11:00:00,6.13,6.17,6.12,6.15,273700.0,6.13,6.17,6.12,6.15,273700.0
2010-07-13 11:30:00,6.15,6.16,6.07,6.08,348400.0,6.15,6.16,6.07,6.08,348400.0
2010-07-13 12:00:00,6.09,6.11,6.07,6.09,288400.0,6.09,6.11,6.07,6.09,288400.0
2010-07-13 12:30:00,6.09,6.1,6.07,6.07,106900.0,6.09,6.1,6.07,6.07,106900.0
2010-07-13 13:00:00,6.07,6.11,6.06,6.06,143200.0,6.07,6.11,6.06,6.06,143200.0
2010-07-13 13:30:00,6.07,6.09,6.05,6.08,493400.0,6.07,6.09,6.05,6.08,493400.0
2010-07-13 14:00:00,6.08,6.11,6.06,6.1,192100.0,6.08,6.11,6.06,6.1,192100.0
2010-07-13 14:30:00,6.11,6.13,6.1,6.13,301800.0,6.11,6.13,6.1,6.13,301800.0
2010-07-13 15:00:00,6.14,6.19,6.14,6.18,226800.0,6.14,6.19,6.14,6.18,226800.0
2010-07-13 15:30:00,6.19,6.23,6.16,6.19,744300.0,6.19,6.23,6.16,6.19,744300.0
2010-07-14 09:30:00,6.19,6.24,6.12,6.2,247300.0,6.19,6.24,6.12,6.2,247300.0
2010-07-14 10:00:00,6.19,6.24,6.17,6.21,192500.0,6.19,6.24,6.17,6.21,192500.0
2010-07-14 10:30:00,6.21,6.24,6.2,6.22,227500.0,6.21,6.24,6.2,6.22,227500.0
2010-07-14 11:00:00,6.22,6.28,6.22,6.25,369500.0,6.22,6.28,6.22,6.25,369500.0
2010-07-14 11:30:00,6.25,6.38,6.25,6.38,3813700.0,6.25,6.38,6.25,6.38,3813700.0
2010-07-14 12:00:00,6.38,6.41,6.37,6.4,439400.0,6.38,6.41,6.37,6.4,439400.0
2010-07-14 12:30:00,6.4,6.4,6.36,6.38,220200.0,6.4,6.4,6.36,6.38,220200.0
2010-07-14 13:00:00,6.37,6.39,6.32,6.33,355100.0,6.37,6.39,6.32,6.33,355100.0
2010-07-14 13:30:00,6.33,6.34,6.26,6.26,308300.0,6.33,6.34,6.26,6.26,308300.0
2010-07-14 14:00:00,6.26,6.26,6.18,6.21,475900.0,6.26,6.26,6.18,6.21,475900.0
2010-07-14 14:30:00,6.21,6.24,6.19,6.23,307900.0,6.21,6.24,6.19,6.23,307900.0
2010-07-14 15:00:00,6.24,6.26,6.19,6.2,412100.0,6.24,6.26,6.19,6.2,412100.0
2010-07-14 15:30:00,6.2,6.21,6.14,6.19,1511000.0,6.2,6.21,6.14,6.19,1511000.0
2010-07-15 09:30:00,6.22,6.25,6.13,6.25,267500.0,6.22,6.25,6.13,6.25,267500.0
2010-07-15 10:00:00,6.24,6.24,5.99,6.0,706400.0,6.24,6.24,5.99,6.0,706400.0
2010-07-15 10:30:00,6.0,6.01,5.96,6.0,367900.0,6.0,6.01,5.96,6.0,367900.0
2010-07-15 11:00:00,5.99,6.0,5.94,5.97,575400.0,5.99,6.0,5.94,5.97,575400.0
2010-07-15 11:30:00,5.97,5.97,5.92,5.92,372000.0,5.97,5.97,5.92,5.92,372000.0
2010-07-15 12:00:00,5.93,5.93,5.87,5.87,504800.0,5.93,5.93,5.87,5.87,504800.0
2010-07-15 12:30:00,5.87,5.95,5.86,5.93,286900.0,5.87,5.95,5.86,5.93,286900.0
2010-07-15 13:00:00,5.93,5.99,5.93,5.98,220800.0,5.93,5.99,5.93,5.98,220800.0
2010-07-15 13:30:00,5.97,5.99,5.97,5.97,281900.0,5.97,5.99,5.97,5.97,281900.0
2010-07-15 14:00:00,5.97,5.99,5.93,5.98,436900.0,5.97,5.99,5.93,5.98,436900.0
2010-07-15 14:30:00,5.98,6.0,5.97,5.97,298200.0,5.98,6.0,5.97,5.97,298200.0
2010-07-15 15:00:00,5.97,5.99,5.93,5.97,484700.0,5.97,5.99,5.93,5.97,484700.0
2010-07-15 15:30:00,5.98,6.06,5.97,6.02,941900.0,5.98,6.06,5.97,6.02,941900.0
2010-07-16 09:30:00,5.97,6.04,5.92,5.94,438700.0,5.97,6.04,5.92,5.94,438700.0
2010-07-16 10:00:00,5.94,5.94,5.82,5.84,493500.0,5.94,5.94,5.82,5.84,493500.0
2010-07-16 10:30:00,5.83,5.92,5.82,5.91,234700.0,5.83,5.92,5.82,5.91,234700.0
2010-07-16 11:00:00,5.91,5.93,5.9,5.92,141200.0,5.91,5.93,5.9,5.92,141200.0
2010-07-16 11:30:00,5.91,5.91,5.85,5.86,283400.0,5.91,5.91,5.85,5.86,283400.0
2010-07-16 12:00:00,5.87,5.91,5.86,5.91,217500.0,5.87,5.91,5.86,5.91,217500.0
2010-07-16 12:30:00,5.9,5.94,5.89,5.94,149200.0,5.9,5.94,5.89,5.94,149200.0
2010-07-16 13:00:00,5.93,5.96,5.92,5.94,106200.0,5.93,5.96,5.92,5.94,106200.0
2010-07-16 13:30:00,5.94,5.97,5.92,5.93,143800.0,5.94,5.97,5.92,5.93,143800.0
2010-07-16 14:00:00,5.93,5.94,5.9,5.9,110500.0,5.93,5.94,5.9,5.9,110500.0
2010-07-16 14:30:00,5.9,5.93,5.88,5.89,606300.0,5.9,5.93,5.88,5.89,606300.0
2010-07-16 15:00:00,5.9,5.9,5.86,5.87,313400.0,5.9,5.9,5.86,5.87,313400.0
2010-07-16 15:30:00,5.87,5.9,5.84,5.86,681300.0,5.87,5.9,5.84,5.86,681300.0
2010-07-19 09:30:00,5.85,5.87,5.6,5.8,896000.0,5.85,5.87,5.6,5.8,896000.0
2010-07-19 10:00:00,5.8,5.82,5.63,5.65,538400.0,5.8,5.82,5.63,5.65,538400.0
2010-07-19 10:30:00,5.64,5.66,5.57,5.61,708400.0,5.64,5.66,5.57,5.61,708400.0
2010-07-19 11:00:00,5.61,5.64,5.59,5.61,287300.0,5.61,5.64,5.59,5.61,287300.0
2010-07-19 11:30:00,5.61,5.68,5.6,5.68,154300.0,5.61,5.68,5.6,5.68,154300.0
2010-07-19 12:00:00,5.68,5.76,5.63,5.76,357800.0,5.68,5.76,5.63,5.76,357800.0
2010-07-19 12:30:00,5.76,5.8,5.76,5.78,328000.0,5.76,5.8,5.76,5.78,328000.0
2010-07-19 13:00:00,5.78,5.78,5.74,5.77,145200.0,5.78,5.78,5.74,5.77,145200.0
2010-07-19 13:30:00,5.78,5.82,5.77,5.81,179900.0,5.78,5.82,5.77,5.81,179900.0
2010-07-19 14:00:00,5.8,5.91,5.8,5.88,291800.0,5.8,5.91,5.8,5.88,291800.0
2010-07-19 14:30:00,5.88,5.92,5.87,5.9,242700.0,5.88,5.92,5.87,5.9,242700.0
2010-07-19 15:00:00,5.9,5.94,5.87,5.9,456800.0,5.9,5.94,5.87,5.9,456800.0
2010-07-19 15:30:00,5.9,5.9,5.84,5.86,899500.0,5.9,5.9,5.84,5.86,899500.0
2010-07-20 09:30:00,5.78,5.86,5.71,5.84,259100.0,5.78,5.86,5.71,5.84,259100.0
2010-07-20 10:00:00,5.85,5.85,5.77,5.79,164100.0,5.85,5.85,5.77,5.79,164100.0
2010-07-20 10:30:00,5.8,5.81,5.77,5.79,177300.0,5.8,5.81,5.77,5.79,177300.0
2010-07-20 11:00:00,5.79,5.86,5.75,5.86,235300.0,5.79,5.86,5.75,5.86,235300.0
2010-07-20 11:30:00,5.86,5.88,5.82,5.84,128500.0,5.86,5.88,5.82,5.84,128500.0
2010-07-20 12:00:00,5.83,5.83,5.79,5.8,38800.0,5.83,5.83,5.79,5.8,38800.0
2010-07-20 12:30:00,5.8,5.8,5.77,5.79,171000.0,5.8,5.8,5.77,5.79,171000.0
2010-07-20 13:00:00,5.79,5.8,5.77,5.79,79000.0,5.79,5.8,5.77,5.79,79000.0
2010-07-20 13:30:00,5.78,5.89,5.78,5.89,121000.0,5.78,5.89,5.78,5.89,121000.0
2010-07-20 14:00:00,5.88,5.88,5.84,5.87,93800.0,5.88,5.88,5.84,5.87,93800.0
2010-07-20 14:30:00,5.86,5.87,5.84,5.85,97900.0,5.86,5.87,5.84,5.85,97900.0
2010-07-20 15:00:00,5.84,5.89,5.84,5.88,171900.0,5.84,5.89,5.84,5.88,171900.0
2010-07-20 15:30:00,5.89,5.9,5.88,5.9,404000.0,5.89,5.9,5.88,5.9,404000.0
2010-07-21 09:30:00,5.95,5.97,5.88,5.9,342600.0,5.95,5.97,5.88,5.9,342600.0
2010-07-21 10:00:00,5.9,5.92,5.82,5.91,542800.0,5.9,5.92,5.82,5.91,542800.0
2010-07-21 10:30:00,5.9,5.9,5.82,5.86,389100.0,5.9,5.9,5.82,5.86,389100.0
2010-07-21 11:00:00,5.86,5.88,5.82,5.87,315400.0,5.86,5.88,5.82,5.87,315400.0
2010-07-21 11:30:00,5.87,5.94,5.86,5.93,361000.0,5.87,5.94,5.86,5.93,361000.0
2010-07-21 12:00:00,5.92,5.94,5.89,5.9,229400.0,5.92,5.94,5.89,5.9,229400.0
2010-07-21 12:30:00,5.9,5.96,5.9,5.92,106500.0,5.9,5.96,5.9,5.92,106500.0
2010-07-21 13:00:00,5.92,5.94,5.91,5.93,69300.0,5.92,5.94,5.91,5.93,69300.0
2010-07-21 13:30:00,5.93,5.95,5.9,5.91,160100.0,5.93,5.95,5.9,5.91,160100.0
2010-07-21 14:00:00,5.9,5.9,5.81,5.88,386300.0,5.9,5.9,5.81,5.88,386300.0
2010-07-21 14:30:00,5.88,5.89,5.84,5.86,470600.0,5.88,5.89,5.84,5.86,470600.0
2010-07-21 15:00:00,5.86,5.9,5.83,5.84,418100.0,5.86,5.9,5.83,5.84,418100.0
2010-07-21 15:30:00,5.83,5.91,5.83,5.87,751200.0,5.83,5.91,5.83,5.87,751200.0
2010-07-22 09:30:00,6.03,6.13,6.0,6.08,544700.0,6.03,6.13,6.0,6.08,544700.0
2010-07-22 10:00:00,6.09,6.13,6.04,6.11,389000.0,6.09,6.13,6.04,6.11,389000.0
2010-07-22 10:30:00,6.12,6.21,6.11,6.2,544400.0,6.12,6.21,6.11,6.2,544400.0
2010-07-22 11:00:00,6.21,6.29,6.2,6.28,735900.0,6.21,6.29,6.2,6.28,735900.0
2010-07-22 11:30:00,6.28,6.31,6.18,6.2,539600.0,6.28,6.31,6.18,6.2,539600.0
2010-07-22 12:00:00,6.19,6.29,6.19,6.29,260700.0,6.19,6.29,6.19,6.29,260700.0
2010-07-22 12:30:00,6.28,6.34,6.26,6.32,370100.0,6.28,6.34,6.26,6.32,370100.0
2010-07-22 13:00:00,6.32,6.32,6.26,6.31,317400.0,6.32,6.32,6.26,6.31,317400.0
2010-07-22 13:30:00,6.31,6.32,6.29,6.3,313900.0,6.31,6.32,6.29,6.3,313900.0
2010-07-22 14:00:00,6.3,6.32,6.29,6.32,273300.0,6.3,6.32,6.29,6.32,273300.0
2010-07-22 14:30:00,6.32,6.33,6.29,6.3,469200.0,6.32,6.33,6.29,6.3,469200.0
2010-07-22 15:00:00,6.31,6.36,6.29,6.36,682800.0,6.31,6.36,6.29,6.36,682800.0
2010-07-22 15:30:00,6.35,6.38,6.31,6.38,2071000.0,6.35,6.38,6.31,6.38,2071000.0
2010-07-23 09:30:00,6.43,6.5,6.4,6.45,650200.0,6.43,6.5,6.4,6.45,650200.0
2010-07-23 10:00:00,6.44,6.46,6.37,6.4,658300.0,6.44,6.46,6.37,6.4,658300.0
2010-07-23 10:30:00,6.4,6.42,6.35,6.41,591600.0,6.4,6.42,6.35,6.41,591600.0
2010-07-23 11:00:00,6.41,6.41,6.39,6.41,517200.0,6.41,6.41,6.39,6.41,517200.0
2010-07-23 11:30:00,6.41,6.41,6.35,6.39,348400.0,6.41,6.41,6.35,6.39,348400.0
2010-07-23 12:00:00,6.39,6.4,6.32,6.36,367500.0,6.39,6.4,6.32,6.36,367500.0
2010-07-23 12:30:00,6.36,6.43,6.35,6.43,222200.0,6.36,6.43,6.35,6.43,222200.0
2010-07-23 13:00:00,6.42,6.45,6.37,6.44,558200.0,6.42,6.45,6.37,6.44,558200.0
2010-07-23 13:30:00,6.43,6.45,6.39,6.44,600000.0,6.43,6.45,6.39,6.44,600000.0
2010-07-23 14:00:00,6.43,6.44,6.4,6.43,393900.0,6.43,6.44,6.4,6.43,393900.0
2010-07-23 14:30:00,6.43,6.44,6.37,6.38,483200.0,6.43,6.44,6.37,6.38,483200.0
2010-07-23 15:00:00,6.38,6.41,6.36,6.4,349400.0,6.38,6.41,6.36,6.4,349400.0
2010-07-23 15:30:00,6.4,6.41,6.37,6.4,696500.0,6.4,6.41,6.37,6.4,696500.0
2010-07-26 09:30:00,6.33,6.39,6.29,6.3,819700.0,6.33,6.39,6.29,6.3,819700.0
2010-07-26 10:00:00,6.3,6.32,6.24,6.27,1557500.0,6.3,6.32,6.24,6.27,1557500.0
2010-07-26 10:30:00,6.27,6.27,6.14,6.24,1280800.0,6.27,6.27,6.14,6.24,1280800.0
2010-07-26 11:00:00,6.25,6.3,6.19,6.3,556700.0,6.25,6.3,6.19,6.3,556700.0
2010-07-26 11:30:00,6.3,6.36,6.28,6.32,481900.0,6.3,6.36,6.28,6.32,481900.0
2010-07-26 12:00:00,6.32,6.36,6.31,6.34,240500.0,6.32,6.36,6.31,6.34,240500.0
2010-07-26 12:30:00,6.34,6.39,6.32,6.39,421700.0,6.34,6.39,6.32,6.39,421700.0
2010-07-26 13:00:00,6.39,6.41,6.37,6.37,349400.0,6.39,6.41,6.37,6.37,349400.0
2010-07-26 13:30:00,6.37,6.41,6.37,6.39,243200.0,6.37,6.41,6.37,6.39,243200.0
2010-07-26 14:00:00,6.4,6.43,6.39,6.4,304600.0,6.4,6.43,6.39,6.4,304600.0
2010-07-26 14:30:00,6.4,6.42,6.35,6.38,707500.0,6.4,6.42,6.35,6.38,707500.0
2010-07-26 15:00:00,6.39,6.45,6.36,6.43,659000.0,6.39,6.45,6.36,6.43,659000.0
2010-07-26 15:30:00,6.44,6.49,6.41,6.48,1174100.0,6.44,6.49,6.41,6.48,1174100.0
2010-07-27 09:30:00,6.52,6.57,6.43,6.46,524100.0,6.52,6.57,6.43,6.46,524100.0
2010-07-27 10:00:00,6.46,6.5,6.4,6.48,364500.0,6.46,6.5,6.4,6.48,364500.0
2010-07-27 10:30:00,6.49,6.49,6.46,6.49,205400.0,6.49,6.49,6.46,6.49,205400.0
2010-07-27 11:00:00,6.49,6.49,6.38,6.38,254600.0,6.49,6.49,6.38,6.38,254600.0
2010-07-27 11:30:00,6.38,6.39,6.33,6.34,247300.0,6.38,6.39,6.33,6.34,247300.0
2010-07-27 12:00:00,6.35,6.36,6.33,6.34,273100.0,6.35,6.36,6.33,6.34,273100.0
2010-07-27 12:30:00,6.34,6.35,6.33,6.34,190300.0,6.34,6.35,6.33,6.34,190300.0
2010-07-27 13:00:00,6.35,6.37,6.34,6.35,97500.0,6.35,6.37,6.34,6.35,97500.0
2010-07-27 13:30:00,6.34,6.35,6.31,6.33,300900.0,6.34,6.35,6.31,6.33,300900.0
2010-07-27 14:00:00,6.33,6.35,6.31,6.34,183700.0,6.33,6.35,6.31,6.34,183700.0
2010-07-27 14:30:00,6.34,6.35,6.33,6.35,105200.0,6.34,6.35,6.33,6.35,105200.0
2010-07-27 15:00:00,6.35,6.39,6.34,6.36,401400.0,6.35,6.39,6.34,6.36,401400.0
2010-07-27 15:30:00,6.36,6.37,6.32,6.34,921200.0,6.36,6.37,6.32,6.34,921200.0
2010-07-28 09:30:00,6.31,6.43,6.31,6.4,180700.0,6.31,6.43,6.31,6.4,180700.0
2010-07-28 10:00:00,6.39,6.42,6.28,6.31,299800.0,6.39,6.42,6.28,6.31,299800.0
2010-07-28 10:30:00,6.31,6.38,6.3,6.38,164500.0,6.31,6.38,6.3,6.38,164500.0
2010-07-28 11:00:00,6.38,6.39,6.37,6.37,104800.0,6.38,6.39,6.37,6.37,104800.0
2010-07-28 11:30:00,6.38,6.39,6.37,6.39,75500.0,6.38,6.39,6.37,6.39,75500.0
2010-07-28 12:00:00,6.39,6.39,6.38,6.38,59300.0,6.39,6.39,6.38,6.38,59300.0
2010-07-28 12:30:00,6.38,6.39,6.37,6.38,80700.0,6.38,6.39,6.37,6.38,80700.0
2010-07-28 13:00:00,6.38,6.38,6.36,6.37,64800.0,6.38,6.38,6.36,6.37,64800.0
2010-07-28 13:30:00,6.36,6.38,6.36,6.38,47200.0,6.36,6.38,6.36,6.38,47200.0
2010-07-28 14:00:00,6.37,6.38,6.33,6.34,96500.0,6.37,6.38,6.33,6.34,96500.0
2010-07-28 14:30:00,6.34,6.34,6.33,6.33,68600.0,6.34,6.34,6.33,6.33,68600.0
2010-07-28 15:00:00,6.33,6.34,6.28,6.32,273300.0,6.33,6.34,6.28,6.32,273300.0
2010-07-28 15:30:00,6.32,6.36,6.31,6.35,538900.0,6.32,6.36,6.31,6.35,538900.0
2010-07-29 09:30:00,6.42,6.45,6.35,6.4,244200.0,6.42,6.45,6.35,6.4,244200.0
2010-07-29 10:00:00,6.4,6.4,6.33,6.34,163700.0,6.4,6.4,6.33,6.34,163700.0
2010-07-29 10:30:00,6.34,6.36,6.31,6.34,224800.0,6.34,6.36,6.31,6.34,224800.0
2010-07-29 11:00:00,6.34,6.34,6.23,6.24,211400.0,6.34,6.34,6.23,6.24,211400.0
2010-07-29 11:30:00,6.24,6.27,6.22,6.23,208800.0,6.24,6.27,6.22,6.23,208800.0
2010-07-29 12:00:00,6.22,6.24,6.17,6.22,143800.0,6.22,6.24,6.17,6.22,143800.0
2010-07-29 12:30:00,6.21,6.26,6.21,6.26,58200.0,6.21,6.26,6.21,6.26,58200.0
2010-07-29 13:00:00,6.25,6.31,6.24,6.31,205600.0,6.25,6.31,6.24,6.31,205600.0
2010-07-29 13:30:00,6.31,6.36,6.31,6.33,102300.0,6.31,6.36,6.31,6.33,102300.0
2010-07-29 14:00:00,6.32,6.33,6.26,6.31,168600.0,6.32,6.33,6.26,6.31,168600.0
2010-07-29 14:30:00,6.3,6.37,6.3,6.35,140500.0,6.3,6.37,6.3,6.35,140500.0
2010-07-29 15:00:00,6.35,6.38,6.33,6.36,171700.0,6.35,6.38,6.33,6.36,171700.0
2010-07-29 15:30:00,6.36,6.37,6.32,6.33,892600.0,6.36,6.37,6.32,6.33,892600.0
2010-07-30 09:30:00,6.21,6.33,6.14,6.32,207900.0,6.21,6.33,6.14,6.32,207900.0
2010-07-30 10:00:00,6.31,6.41,6.31,6.35,192100.0,6.31,6.41,6.31,6.35,192100.0
2010-07-30 10:30:00,6.35,6.4,6.35,6.4,216500.0,6.35,6.4,6.35,6.4,216500.0
2010-07-30 11:00:00,6.39,6.4,6.34,6.37,100200.0,6.39,6.4,6.34,6.37,100200.0
2010-07-30 11:30:00,6.37,6.4,6.36,6.39,98700.0,6.37,6.4,6.36,6.39,98700.0
2010-07-30 12:00:00,6.39,6.39,6.37,6.38,60600.0,6.39,6.39,6.37,6.38,60600.0
2010-07-30 12:30:00,6.38,6.38,6.34,6.34,74000.0,6.38,6.38,6.34,6.34,74000.0
2010-07-30 13:00:00,6.34,6.35,6.3,6.35,109400.0,6.34,6.35,6.3,6.35,109400.0
2010-07-30 13:30:00,6.35,6.36,6.32,6.34,231900.0,6.35,6.36,6.32,6.34,231900.0
2010-07-30 14:00:00,6.34,6.38,6.33,6.37,79900.0,6.34,6.38,6.33,6.37,79900.0
2010-07-30 14:30:00,6.38,6.41,6.37,6.38,146900.0,6.38,6.41,6.37,6.38,146900.0
2010-07-30 15:00:00,6.39,6.42,6.37,6.41,128000.0,6.39,6.42,6.37,6.41,128000.0
2010-07-30 15:30:00,6.41,6.44,6.4,6.43,454200.0,6.41,6.44,6.4,6.43,454200.0
2010-08-02 09:30:00,6.5,6.5,6.38,6.43,439100.0,6.5,6.5,6.38,6.43,439100.0
2010-08-02 10:00:00,6.44,6.48,6.44,6.46,224800.0,6.44,6.48,6.44,6.46,224800.0
2010-08-02 10:30:00,6.46,6.49,6.45,6.48,527300.0,6.46,6.49,6.45,6.48,527300.0
2010-08-02 11:00:00,6.49,6.5,6.47,6.48,163000.0,6.49,6.5,6.47,6.48,163000.0
2010-08-02 11:30:00,6.48,6.49,6.47,6.48,90000.0,6.48,6.49,6.47,6.48,90000.0
2010-08-02 12:00:00,6.49,6.49,6.48,6.48,66100.0,6.49,6.49,6.48,6.48,66100.0
2010-08-02 12:30:00,6.48,6.49,6.48,6.49,102300.0,6.48,6.49,6.48,6.49,102300.0
2010-08-02 13:00:00,6.49,6.5,6.48,6.49,77100.0,6.49,6.5,6.48,6.49,77100.0
2010-08-02 13:30:00,6.5,6.5,6.46,6.48,400100.0,6.5,6.5,6.46,6.48,400100.0
2010-08-02 14:00:00,6.48,6.49,6.47,6.49,49800.0,6.48,6.49,6.47,6.49,49800.0
2010-08-02 14:30:00,6.49,6.53,6.48,6.53,484700.0,6.49,6.53,6.48,6.53,484700.0
2010-08-02 15:00:00,6.53,6.53,6.5,6.51,361900.0,6.53,6.53,6.5,6.51,361900.0
2010-08-02 15:30:00,6.52,6.55,6.5,6.55,939700.0,6.52,6.55,6.5,6.55,939700.0
2010-08-03 09:30:00,6.51,6.53,6.39,6.41,287200.0,6.51,6.53,6.39,6.41,287200.0
2010-08-03 10:00:00,6.41,6.41,6.34,6.35,208200.0,6.41,6.41,6.34,6.35,208200.0
2010-08-03 10:30:00,6.35,6.44,6.33,6.44,228900.0,6.35,6.44,6.33,6.44,228900.0
2010-08-03 11:00:00,6.43,6.47,6.43,6.45,119900.0,6.43,6.47,6.43,6.45,119900.0
2010-08-03 11:30:00,6.45,6.52,6.43,6.44,350200.0,6.45,6.52,6.43,6.44,350200.0
2010-08-03 12:00:00,6.43,6.44,6.37,6.38,110300.0,6.43,6.44,6.37,6.38,110300.0
2010-08-03 12:30:00,6.38,6.39,6.35,6.39,164700.0,6.38,6.39,6.35,6.39,164700.0
2010-08-03 13:00:00,6.38,6.39,6.34,6.37,355700.0,6.38,6.39,6.34,6.37,355700.0
2010-08-03 13:30:00,6.37,6.37,6.35,6.36,132800.0,6.37,6.37,6.35,6.36,132800.0
2010-08-03 14:00:00,6.35,6.38,6.33,6.38,235800.0,6.35,6.38,6.33,6.38,235800.0
2010-08-03 14:30:00,6.38,6.39,6.36,6.38,114300.0,6.38,6.39,6.36,6.38,114300.0
2010-08-03 15:00:00,6.37,6.39,6.35,6.36,121800.0,6.37,6.39,6.35,6.36,121800.0
2010-08-03 15:30:00,6.36,6.38,6.35,6.38,409400.0,6.36,6.38,6.35,6.38,409400.0
2010-08-04 09:30:00,6.4,6.41,6.32,6.33,425300.0,6.4,6.41,6.32,6.33,425300.0
2010-08-04 10:00:00,6.32,6.39,6.3,6.31,274600.0,6.32,6.39,6.3,6.31,274600.0
2010-08-04 10:30:00,6.3,6.32,6.25,6.31,316900.0,6.3,6.32,6.25,6.31,316900.0
2010-08-04 11:00:00,6.32,6.32,6.29,6.31,175400.0,6.32,6.32,6.29,6.31,175400.0
2010-08-04 11:30:00,6.31,6.31,6.28,6.28,105200.0,6.31,6.31,6.28,6.28,105200.0
2010-08-04 12:00:00,6.27,6.3,6.27,6.29,166500.0,6.27,6.3,6.27,6.29,166500.0
2010-08-04 12:30:00,6.28,6.3,6.28,6.3,97500.0,6.28,6.3,6.28,6.3,97500.0
2010-08-04 13:00:00,6.3,6.3,6.25,6.26,89300.0,6.3,6.3,6.25,6.26,89300.0
2010-08-04 13:30:00,6.26,6.26,6.22,6.23,251400.0,6.26,6.26,6.22,6.23,251400.0
2010-08-04 14:00:00,6.22,6.24,6.19,6.19,395000.0,6.22,6.24,6.19,6.19,395000.0
2010-08-04 14:30:00,6.2,6.23,6.18,6.23,263000.0,6.2,6.23,6.18,6.23,263000.0
2010-08-04 15:00:00,6.23,6.3,6.22,6.29,281900.0,6.23,6.3,6.22,6.29,281900.0
2010-08-04 15:30:00,6.3,6.32,6.27,6.31,983700.0,6.3,6.32,6.27,6.31,983700.0
2010-08-05 09:30:00,6.25,6.31,6.21,6.31,311800.0,6.25,6.31,6.21,6.31,311800.0
2010-08-05 10:00:00,6.31,6.37,6.3,6.35,293800.0,6.31,6.37,6.3,6.35,293800.0
2010-08-05 10:30:00,6.35,6.35,6.31,6.32,133000.0,6.35,6.35,6.31,6.32,133000.0
2010-08-05 11:00:00,6.31,6.34,6.28,6.34,201100.0,6.31,6.34,6.28,6.34,201100.0
2010-08-05 11:30:00,6.34,6.38,6.33,6.38,143900.0,6.34,6.38,6.33,6.38,143900.0
2010-08-05 12:00:00,6.37,6.4,6.37,6.4,128200.0,6.37,6.4,6.37,6.4,128200.0
2010-08-05 12:30:00,6.39,6.4,6.38,6.4,118000.0,6.39,6.4,6.38,6.4,118000.0
2010-08-05 13:00:00,6.39,6.43,6.39,6.41,629600.0,6.39,6.43,6.39,6.41,629600.0
2010-08-05 13:30:00,6.41,6.41,6.35,6.36,317300.0,6.41,6.41,6.35,6.36,317300.0
2010-08-05 14:00:00,6.36,6.36,6.32,6.33,153100.0,6.36,6.36,6.32,6.33,153100.0
2010-08-05 14:30:00,6.33,6.34,6.3,6.33,158100.0,6.33,6.34,6.3,6.33,158100.0
2010-08-05 15:00:00,6.33,6.33,6.3,6.3,511100.0,6.33,6.33,6.3,6.3,511100.0
2010-08-05 15:30:00,6.3,6.33,6.3,6.33,401200.0,6.3,6.33,6.3,6.33,401200.0
2010-08-06 09:30:00,6.26,6.38,6.22,6.37,244500.0,6.26,6.38,6.22,6.37,244500.0
2010-08-06 10:00:00,6.38,6.38,6.3,6.3,120900.0,6.38,6.38,6.3,6.3,120900.0
2010-08-06 10:30:00,6.3,6.33,6.19,6.19,266600.0,6.3,6.33,6.19,6.19,266600.0
2010-08-06 11:00:00,6.19,6.24,6.19,6.24,255600.0,6.19,6.24,6.19,6.24,255600.0
2010-08-06 11:30:00,6.23,6.25,6.18,6.2,433600.0,6.23,6.25,6.18,6.2,433600.0
2010-08-06 12:00:00,6.2,6.2,6.17,6.18,92400.0,6.2,6.2,6.17,6.18,92400.0
2010-08-06 12:30:00,6.17,6.18,6.14,6.15,116800.0,6.17,6.18,6.14,6.15,116800.0
2010-08-06 13:00:00,6.15,6.16,6.13,6.15,147000.0,6.15,6.16,6.13,6.15,147000.0
2010-08-06 13:30:00,6.16,6.16,6.14,6.14,93800.0,6.16,6.16,6.14,6.14,93800.0
2010-08-06 14:00:00,6.14,6.15,6.13,6.14,128800.0,6.14,6.15,6.13,6.14,128800.0
2010-08-06 14:30:00,6.14,6.2,6.13,6.19,278000.0,6.14,6.2,6.13,6.19,278000.0
2010-08-06 15:00:00,6.2,6.2,6.19,6.2,102900.0,6.2,6.2,6.19,6.2,102900.0
2010-08-06 15:30:00,6.19,6.25,6.19,6.24,488700.0,6.19,6.25,6.19,6.24,488700.0
2010-08-09 09:30:00,6.27,6.33,6.26,6.31,221300.0,6.27,6.33,6.26,6.31,221300.0
2010-08-09 10:00:00,6.32,6.35,6.3,6.33,130400.0,6.32,6.35,6.3,6.33,130400.0
2010-08-09 10:30:00,6.34,6.39,6.34,6.39,166900.0,6.34,6.39,6.34,6.39,166900.0
2010-08-09 11:00:00,6.38,6.44,6.38,6.4,316800.0,6.38,6.44,6.38,6.4,316800.0
2010-08-09 11:30:00,6.39,6.42,6.39,6.41,95300.0,6.39,6.42,6.39,6.41,95300.0
2010-08-09 12:00:00,6.42,6.42,6.41,6.42,54300.0,6.42,6.42,6.41,6.42,54300.0
2010-08-09 12:30:00,6.42,6.42,6.41,6.42,65100.0,6.42,6.42,6.41,6.42,65100.0
2010-08-09 13:00:00,6.42,6.43,6.41,6.43,81400.0,6.42,6.43,6.41,6.43,81400.0
2010-08-09 13:30:00,6.43,6.43,6.4,6.42,129500.0,6.43,6.43,6.4,6.42,129500.0
2010-08-09 14:00:00,6.42,6.43,6.41,6.43,80800.0,6.42,6.43,6.41,6.43,80800.0
2010-08-09 14:30:00,6.43,6.51,6.43,6.51,243700.0,6.43,6.51,6.43,6.51,243700.0
2010-08-09 15:00:00,6.51,6.51,6.45,6.45,258100.0,6.51,6.51,6.45,6.45,258100.0
2010-08-09 15:30:00,6.46,6.51,6.45,6.49,511800.0,6.46,6.51,6.45,6.49,511800.0
2010-08-10 09:30:00,6.39,6.4,6.31,6.36,255700.0,6.39,6.4,6.31,6.36,255700.0
2010-08-10 10:00:00,6.36,6.4,6.34,6.4,122200.0,6.36,6.4,6.34,6.4,122200.0
2010-08-10 10:30:00,6.39,6.4,6.38,6.39,74100.0,6.39,6.4,6.38,6.39,74100.0
2010-08-10 11:00:00,6.38,6.39,6.38,6.38,48000.0,6.38,6.39,6.38,6.38,48000.0
2010-08-10 11:30:00,6.38,6.41,6.38,6.41,65900.0,6.38,6.41,6.38,6.41,65900.0
2010-08-10 12:00:00,6.41,6.42,6.38,6.39,143000.0,6.41,6.42,6.38,6.39,143000.0
2010-08-10 12:30:00,6.39,6.39,6.38,6.38,72200.0,6.39,6.39,6.38,6.38,72200.0
2010-08-10 13:00:00,6.39,6.39,6.38,6.39,48700.0,6.39,6.39,6.38,6.39,48700.0
2010-08-10 13:30:00,6.39,6.39,6.38,6.39,46400.0,6.39,6.39,6.38,6.39,46400.0
2010-08-10 14:00:00,6.38,6.41,6.38,6.38,251900.0,6.38,6.41,6.38,6.38,251900.0
2010-08-10 14:30:00,6.38,6.45,6.38,6.41,158300.0,6.38,6.45,6.38,6.41,158300.0
2010-08-10 15:00:00,6.41,6.44,6.4,6.41,113700.0,6.41,6.44,6.4,6.41,113700.0
2010-08-10 15:30:00,6.41,6.45,6.4,6.43,341700.0,6.41,6.45,6.4,6.43,341700.0
2010-08-11 09:30:00,6.28,6.29,6.2,6.23,339800.0,6.28,6.29,6.2,6.23,339800.0
2010-08-11 10:00:00,6.23,6.26,6.2,6.2,198300.0,6.23,6.26,6.2,6.2,198300.0
2010-08-11 10:30:00,6.2,6.2,6.11,6.14,246700.0,6.2,6.2,6.11,6.14,246700.0
2010-08-11 11:00:00,6.14,6.17,6.1,6.16,248600.0,6.14,6.17,6.1,6.16,248600.0
2010-08-11 11:30:00,6.16,6.22,6.16,6.22,254200.0,6.16,6.22,6.16,6.22,254200.0
2010-08-11 12:00:00,6.22,6.25,6.2,6.2,270700.0,6.22,6.25,6.2,6.2,270700.0
2010-08-11 12:30:00,6.19,6.2,6.15,6.16,117500.0,6.19,6.2,6.15,6.16,117500.0
2010-08-11 13:00:00,6.16,6.17,6.15,6.15,125000.0,6.16,6.17,6.15,6.15,125000.0
2010-08-11 13:30:00,6.16,6.16,6.14,6.14,165500.0,6.16,6.16,6.14,6.14,165500.0
2010-08-11 14:00:00,6.14,6.15,6.12,6.12,108800.0,6.14,6.15,6.12,6.12,108800.0
2010-08-11 14:30:00,6.13,6.13,6.08,6.09,225000.0,6.13,6.13,6.08,6.09,225000.0
2010-08-11 15:00:00,6.09,6.09,6.05,6.05,288200.0,6.09,6.09,6.05,6.05,288200.0
2010-08-11 15:30:00,6.05,6.07,6.05,6.06,550100.0,6.05,6.07,6.05,6.06,550100.0
2010-08-12 09:30:00,5.91,6.0,5.82,5.93,713700.0,5.91,6.0,5.82,5.93,713700.0
2010-08-12 10:00:00,5.93,6.02,5.91,5.93,516200.0,5.93,6.02,5.91,5.93,516200.0
2010-08-12 10:30:00,5.93,6.0,5.93,5.99,277500.0,5.93,6.0,5.93,5.99,277500.0
2010-08-12 11:00:00,5.99,6.04,5.95,6.04,199600.0,5.99,6.04,5.95,6.04,199600.0
2010-08-12 11:30:00,6.04,6.06,6.03,6.03,86600.0,6.04,6.06,6.03,6.03,86600.0
2010-08-12 12:00:00,6.03,6.05,6.0,6.05,98600.0,6.03,6.05,6.0,6.05,98600.0
2010-08-12 12:30:00,6.05,6.09,6.05,6.09,61900.0,6.05,6.09,6.05,6.09,61900.0
2010-08-12 13:00:00,6.09,6.1,6.02,6.03,139100.0,6.09,6.1,6.02,6.03,139100.0
2010-08-12 13:30:00,6.03,6.03,5.95,5.95,149300.0,6.03,6.03,5.95,5.95,149300.0
2010-08-12 14:00:00,5.95,5.98,5.93,5.96,164400.0,5.95,5.98,5.93,5.96,164400.0
2010-08-12 14:30:00,5.96,5.98,5.95,5.97,119600.0,5.96,5.98,5.95,5.97,119600.0
2010-08-12 15:00:00,5.97,6.0,5.95,5.98,245700.0,5.97,6.0,5.95,5.98,245700.0
2010-08-12 15:30:00,5.99,6.01,5.95,5.96,813800.0,5.99,6.01,5.95,5.96,813800.0
2010-08-13 09:30:00,5.95,6.0,5.83,5.94,477400.0,5.95,6.0,5.83,5.94,477400.0
2010-08-13 10:00:00,5.93,5.96,5.91,5.92,164800.0,5.93,5.96,5.91,5.92,164800.0
2010-08-13 10:30:00,5.93,5.93,5.87,5.9,177100.0,5.93,5.93,5.87,5.9,177100.0
2010-08-13 11:00:00,5.9,5.92,5.89,5.91,76700.0,5.9,5.92,5.89,5.91,76700.0
2010-08-13 11:30:00,5.91,5.97,5.9,5.97,147500.0,5.91,5.97,5.9,5.97,147500.0
2010-08-13 12:00:00,5.97,6.01,5.97,6.0,97100.0,5.97,6.01,5.97,6.0,97100.0
2010-08-13 12:30:00,6.0,6.0,5.98,6.0,40800.0,6.0,6.0,5.98,6.0,40800.0
2010-08-13 13:00:00,6.0,6.0,5.97,5.99,48300.0,6.0,6.0,5.97,5.99,48300.0
2010-08-13 13:30:00,5.99,6.02,5.98,6.0,222600.0,5.99,6.02,5.98,6.0,222600.0
2010-08-13 14:00:00,6.0,6.0,5.99,6.0,54000.0,6.0,6.0,5.99,6.0,54000.0
2010-08-13 14:30:00,5.99,6.0,5.99,6.0,53900.0,5.99,6.0,5.99,6.0,53900.0
2010-08-13 15:00:00,6.0,6.0,5.99,6.0,104100.0,6.0,6.0,5.99,6.0,104100.0
2010-08-13 15:30:00,6.0,6.01,5.96,5.99,449400.0,6.0,6.01,5.96,5.99,449400.0
2010-08-16 09:30:00,5.92,6.04,5.86,5.99,323700.0,5.92,6.04,5.86,5.99,323700.0
2010-08-16 10:00:00,5.99,6.02,5.96,5.99,251400.0,5.99,6.02,5.96,5.99,251400.0
2010-08-16 10:30:00,6.0,6.02,5.95,5.98,151000.0,6.0,6.02,5.95,5.98,151000.0
2010-08-16 11:00:00,5.97,5.99,5.95,5.97,107600.0,5.97,5.99,5.95,5.97,107600.0
2010-08-16 11:30:00,5.98,6.01,5.97,6.0,143200.0,5.98,6.01,5.97,6.0,143200.0
2010-08-16 12:00:00,5.99,6.02,5.99,6.02,84000.0,5.99,6.02,5.99,6.02,84000.0
2010-08-16 12:30:00,6.01,6.03,6.0,6.01,138000.0,6.01,6.03,6.0,6.01,138000.0
2010-08-16 13:00:00,6.01,6.02,6.01,6.02,43100.0,6.01,6.02,6.01,6.02,43100.0
2010-08-16 13:30:00,6.02,6.02,5.99,6.0,173200.0,6.02,6.02,5.99,6.0,173200.0
2010-08-16 14:00:00,6.0,6.0,5.98,5.99,50400.0,6.0,6.0,5.98,5.99,50400.0
2010-08-16 14:30:00,5.98,5.99,5.93,5.95,150700.0,5.98,5.99,5.93,5.95,150700.0
2010-08-16 15:00:00,5.94,5.97,5.92,5.97,123000.0,5.94,5.97,5.92,5.97,123000.0
2010-08-16 15:30:00,5.96,6.0,5.96,5.96,583800.0,5.96,6.0,5.96,5.96,583800.0
2010-08-17 09:30:00,6.02,6.1,5.99,6.07,425600.0,6.02,6.1,5.99,6.07,425600.0
2010-08-17 10:00:00,6.08,6.13,6.07,6.12,952200.0,6.08,6.13,6.07,6.12,952200.0
2010-08-17 10:30:00,6.12,6.13,6.09,6.13,282700.0,6.12,6.13,6.09,6.13,282700.0
2010-08-17 11:00:00,6.12,6.14,6.1,6.12,254700.0,6.12,6.14,6.1,6.12,254700.0
2010-08-17 11:30:00,6.12,6.13,6.1,6.11,140800.0,6.12,6.13,6.1,6.11,140800.0
2010-08-17 12:00:00,6.11,6.11,6.06,6.06,73600.0,6.11,6.11,6.06,6.06,73600.0
2010-08-17 12:30:00,6.07,6.07,6.04,6.04,70800.0,6.07,6.07,6.04,6.04,70800.0
2010-08-17 13:00:00,6.05,6.08,6.03,6.06,254400.0,6.05,6.08,6.03,6.06,254400.0
2010-08-17 13:30:00,6.07,6.11,6.07,6.11,243900.0,6.07,6.11,6.07,6.11,243900.0
2010-08-17 14:00:00,6.1,6.12,6.09,6.11,164200.0,6.1,6.12,6.09,6.11,164200.0
2010-08-17 14:30:00,6.11,6.12,6.09,6.1,122600.0,6.11,6.12,6.09,6.1,122600.0
2010-08-17 15:00:00,6.09,6.1,6.08,6.09,305800.0,6.09,6.1,6.08,6.09,305800.0
2010-08-17 15:30:00,6.09,6.1,6.03,6.04,527500.0,6.09,6.1,6.03,6.04,527500.0
2010-08-18 09:30:00,6.05,6.05,5.97,6.04,185100.0,6.05,6.05,5.97,6.04,185100.0
2010-08-18 10:00:00,6.04,6.04,5.99,5.99,117900.0,6.04,6.04,5.99,5.99,117900.0
2010-08-18 10:30:00,5.99,6.03,5.99,6.01,99800.0,5.99,6.03,5.99,6.01,99800.0
2010-08-18 11:00:00,6.01,6.04,6.01,6.02,108000.0,6.01,6.04,6.01,6.02,108000.0
2010-08-18 11:30:00,6.01,6.06,6.01,6.04,221600.0,6.01,6.06,6.01,6.04,221600.0
2010-08-18 12:00:00,6.03,6.04,6.03,6.04,20500.0,6.03,6.04,6.03,6.04,20500.0
2010-08-18 12:30:00,6.04,6.05,6.02,6.05,41500.0,6.04,6.05,6.02,6.05,41500.0
2010-08-18 13:00:00,6.05,6.06,6.04,6.05,149100.0,6.05,6.06,6.04,6.05,149100.0
2010-08-18 13:30:00,6.05,6.07,6.05,6.07,62200.0,6.05,6.07,6.05,6.07,62200.0
2010-08-18 14:00:00,6.07,6.07,6.04,6.04,151000.0,6.07,6.07,6.04,6.04,151000.0
2010-08-18 14:30:00,6.04,6.05,6.03,6.04,19700.0,6.04,6.05,6.03,6.04,19700.0
2010-08-18 15:00:00,6.04,6.04,6.02,6.03,72000.0,6.04,6.04,6.02,6.03,72000.0
2010-08-18 15:30:00,6.03,6.04,6.01,6.02,400700.0,6.03,6.04,6.01,6.02,400700.0
2010-08-19 09:30:00,5.97,6.06,5.96,5.99,305800.0,5.97,6.06,5.96,5.99,305800.0
2010-08-19 10:00:00,5.99,5.99,5.87,5.88,453400.0,5.99,5.99,5.87,5.88,453400.0
2010-08-19 10:30:00,5.88,5.91,5.86,5.86,204100.0,5.88,5.91,5.86,5.86,204100.0
2010-08-19 11:00:00,5.86,5.89,5.82,5.85,584200.0,5.86,5.89,5.82,5.85,584200.0
2010-08-19 11:30:00,5.85,5.87,5.76,5.77,224500.0,5.85,5.87,5.76,5.77,224500.0
2010-08-19 12:00:00,5.77,5.79,5.77,5.78,59300.0,5.77,5.79,5.77,5.78,59300.0
2010-08-19 12:30:00,5.79,5.81,5.78,5.79,124000.0,5.79,5.81,5.78,5.79,124000.0
2010-08-19 13:00:00,5.8,5.8,5.78,5.8,66400.0,5.8,5.8,5.78,5.8,66400.0
2010-08-19 13:30:00,5.8,5.8,5.79,5.79,64900.0,5.8,5.8,5.79,5.79,64900.0
2010-08-19 14:00:00,5.8,5.8,5.76,5.79,232200.0,5.8,5.8,5.76,5.79,232200.0
2010-08-19 14:30:00,5.79,5.81,5.79,5.79,111200.0,5.79,5.81,5.79,5.79,111200.0
2010-08-19 15:00:00,5.79,5.85,5.79,5.83,595300.0,5.79,5.85,5.79,5.83,595300.0
2010-08-19 15:30:00,5.83,5.84,5.8,5.8,400000.0,5.83,5.84,5.8,5.8,400000.0
2010-08-20 09:30:00,5.77,5.86,5.68,5.74,440600.0,5.77,5.86,5.68,5.74,440600.0
2010-08-20 10:00:00,5.74,5.74,5.65,5.7,298800.0,5.74,5.74,5.65,5.7,298800.0
2010-08-20 10:30:00,5.7,5.7,5.66,5.66,108600.0,5.7,5.7,5.66,5.66,108600.0
2010-08-20 11:00:00,5.65,5.66,5.59,5.59,198700.0,5.65,5.66,5.59,5.59,198700.0
2010-08-20 11:30:00,5.6,5.62,5.56,5.57,210900.0,5.6,5.62,5.56,5.57,210900.0
2010-08-20 12:00:00,5.57,5.58,5.56,5.58,164300.0,5.57,5.58,5.56,5.58,164300.0
2010-08-20 12:30:00,5.58,5.61,5.57,5.61,129400.0,5.58,5.61,5.57,5.61,129400.0
2010-08-20 13:00:00,5.61,5.64,5.61,5.64,48300.0,5.61,5.64,5.61,5.64,48300.0
2010-08-20 13:30:00,5.64,5.64,5.59,5.62,158100.0,5.64,5.64,5.59,5.62,158100.0
2010-08-20 14:00:00,5.61,5.66,5.61,5.66,56100.0,5.61,5.66,5.61,5.66,56100.0
2010-08-20 14:30:00,5.66,5.72,5.66,5.68,153600.0,5.66,5.72,5.66,5.68,153600.0
2010-08-20 15:00:00,5.69,5.73,5.68,5.72,124300.0,5.69,5.73,5.68,5.72,124300.0
2010-08-20 15:30:00,5.71,5.74,5.71,5.74,274000.0,5.71,5.74,5.71,5.74,274000.0
2010-08-23 09:30:00,5.77,5.89,5.76,5.83,280600.0,5.77,5.89,5.76,5.83,280600.0
2010-08-23 10:00:00,5.83,5.85,5.75,5.76,176200.0,5.83,5.85,5.75,5.76,176200.0
2010-08-23 10:30:00,5.77,5.8,5.69,5.72,228900.0,5.77,5.8,5.69,5.72,228900.0
2010-08-23 11:00:00,5.72,5.72,5.64,5.68,308800.0,5.72,5.72,5.64,5.68,308800.0
2010-08-23 11:30:00,5.68,5.72,5.68,5.69,265000.0,5.68,5.72,5.68,5.69,265000.0
2010-08-23 12:00:00,5.69,5.71,5.68,5.7,71000.0,5.69,5.71,5.68,5.7,71000.0
2010-08-23 12:30:00,5.7,5.7,5.66,5.68,91400.0,5.7,5.7,5.66,5.68,91400.0
2010-08-23 13:00:00,5.67,5.69,5.66,5.69,72800.0,5.67,5.69,5.66,5.69,72800.0
2010-08-23 13:30:00,5.68,5.69,5.64,5.65,96000.0,5.68,5.69,5.64,5.65,96000.0
2010-08-23 14:00:00,5.65,5.69,5.64,5.67,93100.0,5.65,5.69,5.64,5.67,93100.0
2010-08-23 14:30:00,5.66,5.7,5.65,5.65,190700.0,5.66,5.7,5.65,5.65,190700.0
2010-08-23 15:00:00,5.65,5.68,5.64,5.64,270900.0,5.65,5.68,5.64,5.64,270900.0
2010-08-23 15:30:00,5.64,5.64,5.6,5.62,564400.0,5.64,5.64,5.6,5.62,564400.0
2010-08-24 09:30:00,5.55,5.58,5.5,5.5,271400.0,5.55,5.58,5.5,5.5,271400.0
2010-08-24 10:00:00,5.5,5.54,5.49,5.51,767900.0,5.5,5.54,5.49,5.51,767900.0
2010-08-24 10:30:00,5.51,5.52,5.5,5.52,139600.0,5.51,5.52,5.5,5.52,139600.0
2010-08-24 11:00:00,5.51,5.56,5.51,5.56,260200.0,5.51,5.56,5.51,5.56,260200.0
2010-08-24 11:30:00,5.55,5.65,5.55,5.63,245900.0,5.55,5.65,5.55,5.63,245900.0
2010-08-24 12:00:00,5.63,5.65,5.59,5.63,170300.0,5.63,5.65,5.59,5.63,170300.0
2010-08-24 12:30:00,5.62,5.63,5.6,5.62,166500.0,5.62,5.63,5.6,5.62,166500.0
2010-08-24 13:00:00,5.62,5.67,5.61,5.67,130700.0,5.62,5.67,5.61,5.67,130700.0
2010-08-24 13:30:00,5.66,5.7,5.61,5.61,546800.0,5.66,5.7,5.61,5.61,546800.0
2010-08-24 14:00:00,5.62,5.63,5.59,5.59,111600.0,5.62,5.63,5.59,5.59,111600.0
2010-08-24 14:30:00,5.58,5.62,5.57,5.6,269500.0,5.58,5.62,5.57,5.6,269500.0
2010-08-24 15:00:00,5.59,5.62,5.58,5.58,359900.0,5.59,5.62,5.58,5.58,359900.0
2010-08-24 15:30:00,5.59,5.61,5.53,5.53,513800.0,5.59,5.61,5.53,5.53,513800.0
2010-08-25 09:30:00,5.5,5.56,5.49,5.5,253900.0,5.5,5.56,5.49,5.5,253900.0
2010-08-25 10:00:00,5.5,5.5,5.47,5.49,295500.0,5.5,5.5,5.47,5.49,295500.0
2010-08-25 10:30:00,5.49,5.52,5.49,5.52,146300.0,5.49,5.52,5.49,5.52,146300.0
2010-08-25 11:00:00,5.51,5.58,5.47,5.58,832100.0,5.51,5.58,5.47,5.58,832100.0
2010-08-25 11:30:00,5.59,5.59,5.53,5.55,334700.0,5.59,5.59,5.53,5.55,334700.0
2010-08-25 12:00:00,5.55,5.56,5.52,5.52,344200.0,5.55,5.56,5.52,5.52,344200.0
2010-08-25 12:30:00,5.52,5.54,5.49,5.52,443900.0,5.52,5.54,5.49,5.52,443900.0
2010-08-25 13:00:00,5.52,5.54,5.49,5.53,468500.0,5.52,5.54,5.49,5.53,468500.0
2010-08-25 13:30:00,5.53,5.56,5.53,5.55,112400.0,5.53,5.56,5.53,5.55,112400.0
2010-08-25 14:00:00,5.55,5.59,5.55,5.57,93600.0,5.55,5.59,5.55,5.57,93600.0
2010-08-25 14:30:00,5.57,5.7,5.57,5.68,376500.0,5.57,5.7,5.57,5.68,376500.0
2010-08-25 15:00:00,5.69,5.69,5.63,5.64,402900.0,5.69,5.69,5.63,5.64,402900.0
2010-08-25 15:30:00,5.64,5.7,5.64,5.66,495700.0,5.64,5.7,5.64,5.66,495700.0
2010-08-26 09:30:00,5.7,5.71,5.62,5.64,359800.0,5.7,5.71,5.62,5.64,359800.0
2010-08-26 10:00:00,5.64,5.66,5.63,5.63,145100.0,5.64,5.66,5.63,5.63,145100.0
2010-08-26 10:30:00,5.63,5.64,5.61,5.61,148500.0,5.63,5.64,5.61,5.61,148500.0
2010-08-26 11:00:00,5.61,5.63,5.56,5.58,318000.0,5.61,5.63,5.56,5.58,318000.0
2010-08-26 11:30:00,5.58,5.58,5.55,5.56,109000.0,5.58,5.58,5.55,5.56,109000.0
2010-08-26 12:00:00,5.55,5.56,5.54,5.54,79900.0,5.55,5.56,5.54,5.54,79900.0
2010-08-26 12:30:00,5.55,5.55,5.52,5.53,87300.0,5.55,5.55,5.52,5.53,87300.0
2010-08-26 13:00:00,5.53,5.57,5.52,5.57,134900.0,5.53,5.57,5.52,5.57,134900.0
2010-08-26 13:30:00,5.57,5.6,5.55,5.59,217300.0,5.57,5.6,5.55,5.59,217300.0
2010-08-26 14:00:00,5.58,5.59,5.54,5.54,153400.0,5.58,5.59,5.54,5.54,153400.0
2010-08-26 14:30:00,5.54,5.54,5.49,5.49,270700.0,5.54,5.54,5.49,5.49,270700.0
2010-08-26 15:00:00,5.49,5.5,5.49,5.5,189200.0,5.49,5.5,5.49,5.5,189200.0
2010-08-26 15:30:00,5.5,5.5,5.49,5.49,315700.0,5.5,5.5,5.49,5.49,315700.0
2010-08-27 09:30:00,5.55,5.6,5.45,5.45,407100.0,5.55,5.6,5.45,5.45,407100.0
2010-08-27 10:00:00,5.46,5.51,5.31,5.49,478500.0,5.46,5.51,5.31,5.49,478500.0
2010-08-27 10:30:00,5.5,5.51,5.46,5.46,200600.0,5.5,5.51,5.46,5.46,200600.0
2010-08-27 11:00:00,5.47,5.5,5.46,5.5,219800.0,5.47,5.5,5.46,5.5,219800.0
2010-08-27 11:30:00,5.5,5.5,5.49,5.49,68500.0,5.5,5.5,5.49,5.49,68500.0
2010-08-27 12:00:00,5.5,5.53,5.49,5.52,270300.0,5.5,5.53,5.49,5.52,270300.0
2010-08-27 12:30:00,5.52,5.52,5.49,5.5,137200.0,5.52,5.52,5.49,5.5,137200.0
2010-08-27 13:00:00,5.49,5.5,5.48,5.49,66300.0,5.49,5.5,5.48,5.49,66300.0
2010-08-27 13:30:00,5.49,5.54,5.48,5.53,491200.0,5.49,5.54,5.48,5.53,491200.0
2010-08-27 14:00:00,5.53,5.54,5.51,5.52,236800.0,5.53,5.54,5.51,5.52,236800.0
2010-08-27 14:30:00,5.52,5.53,5.5,5.5,189800.0,5.52,5.53,5.5,5.5,189800.0
2010-08-27 15:00:00,5.5,5.51,5.48,5.5,271000.0,5.5,5.51,5.48,5.5,271000.0
2010-08-27 15:30:00,5.5,5.53,5.48,5.49,1208800.0,5.5,5.53,5.48,5.49,1208800.0
2010-08-30 09:30:00,5.48,5.55,5.47,5.55,391900.0,5.48,5.55,5.47,5.55,391900.0
2010-08-30 10:00:00,5.55,5.56,5.48,5.48,207900.0,5.55,5.56,5.48,5.48,207900.0
2010-08-30 10:30:00,5.48,5.5,5.44,5.49,308300.0,5.48,5.5,5.44,5.49,308300.0
2010-08-30 11:00:00,5.5,5.5,5.46,5.49,209400.0,5.5,5.5,5.46,5.49,209400.0
2010-08-30 11:30:00,5.49,5.49,5.45,5.47,138700.0,5.49,5.49,5.45,5.47,138700.0
2010-08-30 12:00:00,5.47,5.48,5.46,5.47,170300.0,5.47,5.48,5.46,5.47,170300.0
2010-08-30 12:30:00,5.48,5.52,5.47,5.52,325800.0,5.48,5.52,5.47,5.52,325800.0
2010-08-30 13:00:00,5.51,5.52,5.5,5.5,430100.0,5.51,5.52,5.5,5.5,430100.0
2010-08-30 13:30:00,5.51,5.53,5.5,5.51,274200.0,5.51,5.53,5.5,5.51,274200.0
2010-08-30 14:00:00,5.51,5.54,5.49,5.53,878900.0,5.51,5.54,5.49,5.53,878900.0
2010-08-30 14:30:00,5.53,5.55,5.51,5.55,224200.0,5.53,5.55,5.51,5.55,224200.0
2010-08-30 15:00:00,5.55,5.55,5.52,5.52,328500.0,5.55,5.55,5.52,5.52,328500.0
2010-08-30 15:30:00,5.53,5.56,5.52,5.53,1049300.0,5.53,5.56,5.52,5.53,1049300.0
2010-08-31 09:30:00,5.55,5.61,5.52,5.55,444900.0,5.55,5.61,5.52,5.55,444900.0
2010-08-31 10:00:00,5.55,5.68,5.55,5.67,252000.0,5.55,5.68,5.55,5.67,252000.0
2010-08-31 10:30:00,5.67,5.8,5.66,5.78,831500.0,5.67,5.8,5.66,5.78,831500.0
2010-08-31 11:00:00,5.78,5.79,5.73,5.75,334800.0,5.78,5.79,5.73,5.75,334800.0
2010-08-31 11:30:00,5.76,5.78,5.75,5.76,124800.0,5.76,5.78,5.75,5.76,124800.0
2010-08-31 12:00:00,5.76,5.79,5.76,5.77,117800.0,5.76,5.79,5.76,5.77,117800.0
2010-08-31 12:30:00,5.76,5.79,5.75,5.78,198300.0,5.76,5.79,5.75,5.78,198300.0
2010-08-31 13:00:00,5.78,5.84,5.77,5.8,606300.0,5.78,5.84,5.77,5.8,606300.0
2010-08-31 13:30:00,5.81,5.82,5.8,5.8,173400.0,5.81,5.82,5.8,5.8,173400.0
2010-08-31 14:00:00,5.8,5.81,5.75,5.76,427900.0,5.8,5.81,5.75,5.76,427900.0
2010-08-31 14:30:00,5.76,5.76,5.7,5.72,283700.0,5.76,5.76,5.7,5.72,283700.0
2010-08-31 15:00:00,5.72,5.74,5.7,5.73,959000.0,5.72,5.74,5.7,5.73,959000.0
2010-08-31 15:30:00,5.73,5.74,5.7,5.71,755600.0,5.73,5.74,5.7,5.71,755600.0
2010-09-01 09:30:00,5.83,6.08,5.8,5.95,1214500.0,5.83,6.08,5.8,5.95,1214500.0
2010-09-01 10:00:00,5.95,6.07,5.94,5.98,1524900.0,5.95,6.07,5.94,5.98,1524900.0
2010-09-01 10:30:00,5.97,5.98,5.92,5.94,364100.0,5.97,5.98,5.92,5.94,364100.0
2010-09-01 11:00:00,5.94,5.94,5.87,5.89,370400.0,5.94,5.94,5.87,5.89,370400.0
2010-09-01 11:30:00,5.89,5.93,5.88,5.93,159300.0,5.89,5.93,5.88,5.93,159300.0
2010-09-01 12:00:00,5.93,5.97,5.92,5.96,200600.0,5.93,5.97,5.92,5.96,200600.0
2010-09-01 12:30:00,5.96,5.96,5.93,5.94,110900.0,5.96,5.96,5.93,5.94,110900.0
2010-09-01 13:00:00,5.94,5.96,5.93,5.96,232800.0,5.94,5.96,5.93,5.96,232800.0
2010-09-01 13:30:00,5.96,5.96,5.95,5.96,121700.0,5.96,5.96,5.95,5.96,121700.0
2010-09-01 14:00:00,5.96,5.96,5.94,5.95,183000.0,5.96,5.96,5.94,5.95,183000.0
2010-09-01 14:30:00,5.95,5.95,5.92,5.93,98500.0,5.95,5.95,5.92,5.93,98500.0
2010-09-01 15:00:00,5.93,6.0,5.92,5.99,574300.0,5.93,6.0,5.92,5.99,574300.0
2010-09-01 15:30:00,5.99,6.04,5.97,6.0,1793800.0,5.99,6.04,5.97,6.0,1793800.0
2010-09-02 09:30:00,5.91,6.02,5.91,6.01,322200.0,5.91,6.02,5.91,6.01,322200.0
2010-09-02 10:00:00,6.02,6.02,5.99,6.01,277800.0,6.02,6.02,5.99,6.01,277800.0
2010-09-02 10:30:00,6.01,6.06,6.01,6.05,318000.0,6.01,6.06,6.01,6.05,318000.0
2010-09-02 11:00:00,6.05,6.05,6.03,6.04,131700.0,6.05,6.05,6.03,6.04,131700.0
2010-09-02 11:30:00,6.04,6.05,6.03,6.04,234400.0,6.04,6.05,6.03,6.04,234400.0
2010-09-02 12:00:00,6.03,6.05,6.03,6.03,80300.0,6.03,6.05,6.03,6.03,80300.0
2010-09-02 12:30:00,6.03,6.04,6.0,6.0,43800.0,6.03,6.04,6.0,6.0,43800.0
2010-09-02 13:00:00,6.0,6.01,5.99,6.0,157700.0,6.0,6.01,5.99,6.0,157700.0
2010-09-02 13:30:00,6.0,6.01,6.0,6.0,139600.0,6.0,6.01,6.0,6.0,139600.0
2010-09-02 14:00:00,6.01,6.01,5.98,5.98,203900.0,6.01,6.01,5.98,5.98,203900.0
2010-09-02 14:30:00,5.99,6.01,5.98,6.0,251000.0,5.99,6.01,5.98,6.0,251000.0
2010-09-02 15:00:00,6.0,6.01,5.99,6.0,291200.0,6.0,6.01,5.99,6.0,291200.0
2010-09-02 15:30:00,6.0,6.01,5.99,6.0,648300.0,6.0,6.01,5.99,6.0,648300.0
2010-09-03 09:30:00,6.09,6.12,6.04,6.06,342500.0,6.09,6.12,6.04,6.06,342500.0
2010-09-03 10:00:00,6.06,6.08,6.01,6.03,286800.0,6.06,6.08,6.01,6.03,286800.0
2010-09-03 10:30:00,6.02,6.07,6.0,6.02,147300.0,6.02,6.07,6.0,6.02,147300.0
2010-09-03 11:00:00,6.02,6.09,6.02,6.09,312700.0,6.02,6.09,6.02,6.09,312700.0
2010-09-03 11:30:00,6.09,6.11,6.07,6.11,477000.0,6.09,6.11,6.07,6.11,477000.0
2010-09-03 12:00:00,6.1,6.11,6.1,6.11,90200.0,6.1,6.11,6.1,6.11,90200.0
2010-09-03 12:30:00,6.1,6.11,6.09,6.1,98300.0,6.1,6.11,6.09,6.1,98300.0
2010-09-03 13:00:00,6.09,6.12,6.09,6.09,105800.0,6.09,6.12,6.09,6.09,105800.0
2010-09-03 13:30:00,6.09,6.13,6.08,6.12,127500.0,6.09,6.13,6.08,6.12,127500.0
2010-09-03 14:00:00,6.12,6.13,6.1,6.11,152400.0,6.12,6.13,6.1,6.11,152400.0
2010-09-03 14:30:00,6.11,6.12,6.1,6.11,107900.0,6.11,6.12,6.1,6.11,107900.0
2010-09-03 15:00:00,6.1,6.12,6.1,6.11,88800.0,6.1,6.12,6.1,6.11,88800.0
2010-09-03 15:30:00,6.11,6.13,6.1,6.11,482800.0,6.11,6.13,6.1,6.11,482800.0
2010-09-07 09:30:00,6.1,6.1,5.96,5.97,416100.0,6.1,6.1,5.96,5.97,416100.0
2010-09-07 10:00:00,5.97,6.09,5.96,6.09,210600.0,5.97,6.09,5.96,6.09,210600.0
2010-09-07 10:30:00,6.09,6.09,6.03,6.05,419400.0,6.09,6.09,6.03,6.05,419400.0
2010-09-07 11:00:00,6.05,6.06,6.03,6.03,231700.0,6.05,6.06,6.03,6.03,231700.0
2010-09-07 11:30:00,6.04,6.08,6.02,6.05,307600.0,6.04,6.08,6.02,6.05,307600.0
2010-09-07 12:00:00,6.05,6.06,6.02,6.03,136800.0,6.05,6.06,6.02,6.03,136800.0
2010-09-07 12:30:00,6.03,6.03,6.0,6.02,200600.0,6.03,6.03,6.0,6.02,200600.0
2010-09-07 13:00:00,6.01,6.02,5.98,5.98,83100.0,6.01,6.02,5.98,5.98,83100.0
2010-09-07 13:30:00,5.98,6.0,5.97,5.99,112300.0,5.98,6.0,5.97,5.99,112300.0
2010-09-07 14:00:00,6.0,6.02,5.99,6.01,87700.0,6.0,6.02,5.99,6.01,87700.0
2010-09-07 14:30:00,6.01,6.02,5.97,5.97,182600.0,6.01,6.02,5.97,5.97,182600.0
2010-09-07 15:00:00,5.97,5.98,5.95,5.95,209200.0,5.97,5.98,5.95,5.95,209200.0
2010-09-07 15:30:00,5.95,5.99,5.93,5.97,737800.0,5.95,5.99,5.93,5.97,737800.0
2010-09-08 09:30:00,6.0,6.0,5.9,5.94,376500.0,6.0,6.0,5.9,5.94,376500.0
2010-09-08 10:00:00,5.93,6.0,5.93,6.0,185100.0,5.93,6.0,5.93,6.0,185100.0
2010-09-08 10:30:00,5.99,6.0,5.98,5.98,246600.0,5.99,6.0,5.98,5.98,246600.0
2010-09-08 11:00:00,5.98,6.0,5.97,5.97,77500.0,5.98,6.0,5.97,5.97,77500.0
2010-09-08 11:30:00,5.97,5.98,5.95,5.96,76500.0,5.97,5.98,5.95,5.96,76500.0
2010-09-08 12:00:00,5.96,5.99,5.95,5.99,55800.0,5.96,5.99,5.95,5.99,55800.0
2010-09-08 12:30:00,5.99,5.99,5.98,5.99,27100.0,5.99,5.99,5.98,5.99,27100.0
2010-09-08 13:00:00,5.99,5.99,5.98,5.99,57800.0,5.99,5.99,5.98,5.99,57800.0
2010-09-08 13:30:00,5.99,5.99,5.92,5.93,160400.0,5.99,5.99,5.92,5.93,160400.0
2010-09-08 14:00:00,5.92,5.92,5.89,5.9,257500.0,5.92,5.92,5.89,5.9,257500.0
2010-09-08 14:30:00,5.91,5.95,5.9,5.93,206900.0,5.91,5.95,5.9,5.93,206900.0
2010-09-08 15:00:00,5.92,5.94,5.92,5.93,100700.0,5.92,5.94,5.92,5.93,100700.0
2010-09-08 15:30:00,5.94,5.94,5.88,5.88,514400.0,5.94,5.94,5.88,5.88,514400.0
2010-09-09 09:30:00,5.97,5.97,5.86,5.86,234000.0,5.97,5.97,5.86,5.86,234000.0
2010-09-09 10:00:00,5.86,5.87,5.82,5.83,175300.0,5.86,5.87,5.82,5.83,175300.0
2010-09-09 10:30:00,5.83,5.83,5.71,5.76,525800.0,5.83,5.83,5.71,5.76,525800.0
2010-09-09 11:00:00,5.76,5.76,5.73,5.75,241700.0,5.76,5.76,5.73,5.75,241700.0
2010-09-09 11:30:00,5.74,5.75,5.74,5.75,254100.0,5.74,5.75,5.74,5.75,254100.0
2010-09-09 12:00:00,5.75,5.75,5.73,5.75,311900.0,5.75,5.75,5.73,5.75,311900.0
2010-09-09 12:30:00,5.75,5.75,5.71,5.71,131300.0,5.75,5.75,5.71,5.71,131300.0
2010-09-09 13:00:00,5.71,5.72,5.67,5.69,264800.0,5.71,5.72,5.67,5.69,264800.0
2010-09-09 13:30:00,5.69,5.74,5.67,5.7,476100.0,5.69,5.74,5.67,5.7,476100.0
2010-09-09 14:00:00,5.71,5.74,5.69,5.74,138100.0,5.71,5.74,5.69,5.74,138100.0
2010-09-09 14:30:00,5.74,5.75,5.72,5.73,169000.0,5.74,5.75,5.72,5.73,169000.0
2010-09-09 15:00:00,5.72,5.73,5.72,5.72,171200.0,5.72,5.73,5.72,5.72,171200.0
2010-09-09 15:30:00,5.73,5.77,5.72,5.73,406200.0,5.73,5.77,5.72,5.73,406200.0
2010-09-10 09:30:00,5.78,5.84,5.72,5.75,401000.0,5.78,5.84,5.72,5.75,401000.0
2010-09-10 10:00:00,5.75,5.78,5.73,5.75,204100.0,5.75,5.78,5.73,5.75,204100.0
2010-09-10 10:30:00,5.75,5.77,5.73,5.76,441800.0,5.75,5.77,5.73,5.76,441800.0
2010-09-10 11:00:00,5.76,5.78,5.75,5.76,454000.0,5.76,5.78,5.75,5.76,454000.0
2010-09-10 11:30:00,5.77,5.77,5.53,5.55,1787900.0,5.77,5.77,5.53,5.55,1787900.0
2010-09-10 12:00:00,5.54,5.58,5.53,5.55,780800.0,5.54,5.58,5.53,5.55,780800.0
2010-09-10 12:30:00,5.55,5.62,5.55,5.6,263400.0,5.55,5.62,5.55,5.6,263400.0
2010-09-10 13:00:00,5.61,5.66,5.6,5.65,236200.0,5.61,5.66,5.6,5.65,236200.0
2010-09-10 13:30:00,5.65,5.65,5.62,5.63,89100.0,5.65,5.65,5.62,5.63,89100.0
2010-09-10 14:00:00,5.63,5.66,5.62,5.66,128700.0,5.63,5.66,5.62,5.66,128700.0
2010-09-10 14:30:00,5.66,5.69,5.65,5.68,345500.0,5.66,5.69,5.65,5.68,345500.0
2010-09-10 15:00:00,5.68,5.72,5.68,5.7,420700.0,5.68,5.72,5.68,5.7,420700.0
2010-09-10 15:30:00,5.71,5.71,5.68,5.69,638100.0,5.71,5.71,5.68,5.69,638100.0
2010-09-13 09:30:00,5.78,5.8,5.67,5.68,643500.0,5.78,5.8,5.67,5.68,643500.0
2010-09-13 10:00:00,5.68,5.73,5.68,5.72,206400.0,5.68,5.73,5.68,5.72,206400.0
2010-09-13 10:30:00,5.72,5.79,5.71,5.78,289500.0,5.72,5.79,5.71,5.78,289500.0
2010-09-13 11:00:00,5.79,5.8,5.77,5.79,219000.0,5.79,5.8,5.77,5.79,219000.0
2010-09-13 11:30:00,5.79,5.8,5.77,5.8,96600.0,5.79,5.8,5.77,5.8,96600.0
2010-09-13 12:00:00,5.8,5.8,5.75,5.76,136000.0,5.8,5.8,5.75,5.76,136000.0
2010-09-13 12:30:00,5.76,5.78,5.75,5.77,71000.0,5.76,5.78,5.75,5.77,71000.0
2010-09-13 13:00:00,5.78,5.8,5.76,5.79,115800.0,5.78,5.8,5.76,5.79,115800.0
2010-09-13 13:30:00,5.8,5.8,5.76,5.78,148400.0,5.8,5.8,5.76,5.78,148400.0
2010-09-13 14:00:00,5.77,5.8,5.77,5.78,191100.0,5.77,5.8,5.77,5.78,191100.0
2010-09-13 14:30:00,5.78,5.79,5.7,5.75,536600.0,5.78,5.79,5.7,5.75,536600.0
2010-09-13 15:00:00,5.75,5.75,5.72,5.75,169300.0,5.75,5.75,5.72,5.75,169300.0
2010-09-13 15:30:00,5.75,5.77,5.74,5.77,344400.0,5.75,5.77,5.74,5.77,344400.0
2010-09-14 09:30:00,5.77,5.78,5.64,5.69,693700.0,5.77,5.78,5.64,5.69,693700.0
2010-09-14 10:00:00,5.69,5.72,5.68,5.72,417600.0,5.69,5.72,5.68,5.72,417600.0
2010-09-14 10:30:00,5.72,5.84,5.72,5.84,525800.0,5.72,5.84,5.72,5.84,525800.0
2010-09-14 11:00:00,5.84,5.89,5.84,5.88,169800.0,5.84,5.89,5.84,5.88,169800.0
2010-09-14 11:30:00,5.88,5.89,5.85,5.89,286200.0,5.88,5.89,5.85,5.89,286200.0
2010-09-14 12:00:00,5.89,5.89,5.86,5.86,115200.0,5.89,5.89,5.86,5.86,115200.0
2010-09-14 12:30:00,5.86,5.87,5.81,5.82,130500.0,5.86,5.87,5.81,5.82,130500.0
2010-09-14 13:00:00,5.82,5.83,5.78,5.8,139400.0,5.82,5.83,5.78,5.8,139400.0
2010-09-14 13:30:00,5.79,5.82,5.79,5.8,164500.0,5.79,5.82,5.79,5.8,164500.0
2010-09-14 14:00:00,5.8,5.8,5.78,5.78,94600.0,5.8,5.8,5.78,5.78,94600.0
2010-09-14 14:30:00,5.78,5.82,5.78,5.78,199900.0,5.78,5.82,5.78,5.78,199900.0
2010-09-14 15:00:00,5.79,5.82,5.78,5.8,329400.0,5.79,5.82,5.78,5.8,329400.0
2010-09-14 15:30:00,5.8,5.81,5.76,5.76,348700.0,5.8,5.81,5.76,5.76,348700.0
2010-09-15 09:30:00,5.76,5.81,5.72,5.77,227200.0,5.76,5.81,5.72,5.77,227200.0
2010-09-15 10:00:00,5.77,5.79,5.75,5.79,94300.0,5.77,5.79,5.75,5.79,94300.0
2010-09-15 10:30:00,5.79,5.79,5.76,5.77,147500.0,5.79,5.79,5.76,5.77,147500.0
2010-09-15 11:00:00,5.77,5.77,5.76,5.77,86700.0,5.77,5.77,5.76,5.77,86700.0
2010-09-15 11:30:00,5.76,5.79,5.75,5.79,218700.0,5.76,5.79,5.75,5.79,218700.0
2010-09-15 12:00:00,5.79,5.81,5.79,5.81,48800.0,5.79,5.81,5.79,5.81,48800.0
2010-09-15 12:30:00,5.81,5.87,5.8,5.87,364800.0,5.81,5.87,5.8,5.87,364800.0
2010-09-15 13:00:00,5.87,5.89,5.87,5.89,119700.0,5.87,5.89,5.87,5.89,119700.0
2010-09-15 13:30:00,5.88,5.89,5.86,5.89,177700.0,5.88,5.89,5.86,5.89,177700.0
2010-09-15 14:00:00,5.89,5.89,5.86,5.87,78900.0,5.89,5.89,5.86,5.87,78900.0
2010-09-15 14:30:00,5.87,5.88,5.86,5.88,106000.0,5.87,5.88,5.86,5.88,106000.0
2010-09-15 15:00:00,5.87,5.9,5.86,5.88,236800.0,5.87,5.9,5.86,5.88,236800.0
2010-09-15 15:30:00,5.89,5.89,5.83,5.83,365700.0,5.89,5.89,5.83,5.83,365700.0
2010-09-16 09:30:00,5.81,5.88,5.77,5.78,188000.0,5.81,5.88,5.77,5.78,188000.0
2010-09-16 10:00:00,5.78,5.84,5.77,5.83,128600.0,5.78,5.84,5.77,5.83,128600.0
2010-09-16 10:30:00,5.83,5.85,5.81,5.84,122500.0,5.83,5.85,5.81,5.84,122500.0
2010-09-16 11:00:00,5.84,5.85,5.79,5.8,239000.0,5.84,5.85,5.79,5.8,239000.0
2010-09-16 11:30:00,5.8,5.8,5.75,5.75,162700.0,5.8,5.8,5.75,5.75,162700.0
2010-09-16 12:00:00,5.76,5.78,5.75,5.75,233700.0,5.76,5.78,5.75,5.75,233700.0
2010-09-16 12:30:00,5.76,5.79,5.75,5.78,210800.0,5.76,5.79,5.75,5.78,210800.0
2010-09-16 13:00:00,5.78,5.78,5.75,5.75,107900.0,5.78,5.78,5.75,5.75,107900.0
2010-09-16 13:30:00,5.76,5.78,5.76,5.78,71100.0,5.76,5.78,5.76,5.78,71100.0
2010-09-16 14:00:00,5.78,5.8,5.76,5.8,95000.0,5.78,5.8,5.76,5.8,95000.0
2010-09-16 14:30:00,5.8,5.8,5.79,5.8,47600.0,5.8,5.8,5.79,5.8,47600.0
2010-09-16 15:00:00,5.8,5.83,5.79,5.83,134300.0,5.8,5.83,5.79,5.83,134300.0
2010-09-16 15:30:00,5.83,5.85,5.81,5.81,272400.0,5.83,5.85,5.81,5.81,272400.0
2010-09-17 09:30:00,5.89,5.89,5.77,5.78,634700.0,5.89,5.89,5.77,5.78,634700.0
2010-09-17 10:00:00,5.78,5.78,5.75,5.76,133500.0,5.78,5.78,5.75,5.76,133500.0
2010-09-17 10:30:00,5.76,5.78,5.76,5.76,147900.0,5.76,5.78,5.76,5.76,147900.0
2010-09-17 11:00:00,5.77,5.77,5.76,5.77,81200.0,5.77,5.77,5.76,5.77,81200.0
2010-09-17 11:30:00,5.78,5.79,5.75,5.76,119700.0,5.78,5.79,5.75,5.76,119700.0
2010-09-17 12:00:00,5.77,5.8,5.76,5.8,124000.0,5.77,5.8,5.76,5.8,124000.0
2010-09-17 12:30:00,5.79,5.81,5.78,5.8,93300.0,5.79,5.81,5.78,5.8,93300.0
2010-09-17 13:00:00,5.8,5.82,5.78,5.79,289900.0,5.8,5.82,5.78,5.79,289900.0
2010-09-17 13:30:00,5.79,5.8,5.78,5.79,83500.0,5.79,5.8,5.78,5.79,83500.0
2010-09-17 14:00:00,5.79,5.8,5.77,5.77,101600.0,5.79,5.8,5.77,5.77,101600.0
2010-09-17 14:30:00,5.77,5.78,5.77,5.78,99000.0,5.77,5.78,5.77,5.78,99000.0
2010-09-17 15:00:00,5.78,5.78,5.76,5.77,147600.0,5.78,5.78,5.76,5.77,147600.0
2010-09-17 15:30:00,5.78,5.78,5.74,5.74,499500.0,5.78,5.78,5.74,5.74,499500.0
2010-09-20 09:30:00,5.76,5.84,5.76,5.84,287200.0,5.76,5.84,5.76,5.84,287200.0
2010-09-20 10:00:00,5.84,5.89,5.8,5.86,295600.0,5.84,5.89,5.8,5.86,295600.0
2010-09-20 10:30:00,5.86,5.92,5.85,5.91,216300.0,5.86,5.92,5.85,5.91,216300.0
2010-09-20 11:00:00,5.92,5.92,5.81,5.84,189300.0,5.92,5.92,5.81,5.84,189300.0
2010-09-20 11:30:00,5.84,5.89,5.83,5.85,211500.0,5.84,5.89,5.83,5.85,211500.0
2010-09-20 12:00:00,5.86,5.86,5.83,5.85,67500.0,5.86,5.86,5.83,5.85,67500.0
2010-09-20 12:30:00,5.85,5.89,5.85,5.88,84100.0,5.85,5.89,5.85,5.88,84100.0
2010-09-20 13:00:00,5.88,5.89,5.83,5.84,134800.0,5.88,5.89,5.83,5.84,134800.0
2010-09-20 13:30:00,5.84,5.86,5.83,5.86,90300.0,5.84,5.86,5.83,5.86,90300.0
2010-09-20 14:00:00,5.86,5.86,5.83,5.85,84600.0,5.86,5.86,5.83,5.85,84600.0
2010-09-20 14:30:00,5.84,5.88,5.84,5.87,85900.0,5.84,5.88,5.84,5.87,85900.0
2010-09-20 15:00:00,5.87,5.88,5.85,5.87,295700.0,5.87,5.88,5.85,5.87,295700.0
2010-09-20 15:30:00,5.87,5.89,5.85,5.87,501300.0,5.87,5.89,5.85,5.87,501300.0
2010-09-21 09:30:00,5.84,5.94,5.84,5.93,505100.0,5.84,5.94,5.84,5.93,505100.0
2010-09-21 10:00:00,5.93,6.0,5.92,5.98,549800.0,5.93,6.0,5.92,5.98,549800.0
2010-09-21 10:30:00,5.97,6.03,5.93,5.94,513200.0,5.97,6.03,5.93,5.94,513200.0
2010-09-21 11:00:00,5.93,5.94,5.82,5.83,551300.0,5.93,5.94,5.82,5.83,551300.0
2010-09-21 11:30:00,5.82,5.87,5.8,5.87,228100.0,5.82,5.87,5.8,5.87,228100.0
2010-09-21 12:00:00,5.87,5.91,5.86,5.89,169500.0,5.87,5.91,5.86,5.89,169500.0
2010-09-21 12:30:00,5.89,5.91,5.86,5.9,122700.0,5.89,5.91,5.86,5.9,122700.0
2010-09-21 13:00:00,5.91,5.91,5.9,5.9,123100.0,5.91,5.91,5.9,5.9,123100.0
2010-09-21 13:30:00,5.9,5.93,5.9,5.92,237500.0,5.9,5.93,5.9,5.92,237500.0
2010-09-21 14:00:00,5.93,5.95,5.91,5.94,274300.0,5.93,5.95,5.91,5.94,274300.0
2010-09-21 14:30:00,5.94,5.99,5.94,5.96,354600.0,5.94,5.99,5.94,5.96,354600.0
2010-09-21 15:00:00,5.95,5.97,5.92,5.94,360200.0,5.95,5.97,5.92,5.94,360200.0
2010-09-21 15:30:00,5.94,5.95,5.9,5.93,554800.0,5.94,5.95,5.9,5.93,554800.0
2010-09-22 09:30:00,5.85,5.9,5.77,5.84,626400.0,5.85,5.9,5.77,5.84,626400.0
2010-09-22 10:00:00,5.83,5.83,5.79,5.8,249500.0,5.83,5.83,5.79,5.8,249500.0
2010-09-22 10:30:00,5.79,5.8,5.72,5.79,673900.0,5.79,5.8,5.72,5.79,673900.0
2010-09-22 11:00:00,5.79,5.79,5.73,5.74,147300.0,5.79,5.79,5.73,5.74,147300.0
2010-09-22 11:30:00,5.73,5.79,5.72,5.78,496900.0,5.73,5.79,5.72,5.78,496900.0
2010-09-22 12:00:00,5.78,5.79,5.74,5.75,100000.0,5.78,5.79,5.74,5.75,100000.0
2010-09-22 12:30:00,5.75,5.76,5.73,5.74,93700.0,5.75,5.76,5.73,5.74,93700.0
2010-09-22 13:00:00,5.75,5.76,5.73,5.74,134600.0,5.75,5.76,5.73,5.74,134600.0
2010-09-22 13:30:00,5.74,5.8,5.74,5.8,165400.0,5.74,5.8,5.74,5.8,165400.0
2010-09-22 14:00:00,5.8,5.81,5.78,5.81,304900.0,5.8,5.81,5.78,5.81,304900.0
2010-09-22 14:30:00,5.81,5.83,5.8,5.83,82100.0,5.81,5.83,5.8,5.83,82100.0
2010-09-22 15:00:00,5.83,5.83,5.78,5.78,225900.0,5.83,5.83,5.78,5.78,225900.0
2010-09-22 15:30:00,5.78,5.79,5.75,5.76,831600.0,5.78,5.79,5.75,5.76,831600.0
2010-09-23 09:30:00,5.73,5.77,5.67,5.73,357300.0,5.73,5.77,5.67,5.73,357300.0
2010-09-23 10:00:00,5.73,5.78,5.68,5.78,695400.0,5.73,5.78,5.68,5.78,695400.0
2010-09-23 10:30:00,5.78,5.78,5.73,5.75,443000.0,5.78,5.78,5.73,5.75,443000.0
2010-09-23 11:00:00,5.75,5.75,5.72,5.75,265300.0,5.75,5.75,5.72,5.75,265300.0
2010-09-23 11:30:00,5.75,5.75,5.74,5.74,175500.0,5.75,5.75,5.74,5.74,175500.0
2010-09-23 12:00:00,5.74,5.75,5.74,5.75,293400.0,5.74,5.75,5.74,5.75,293400.0
2010-09-23 12:30:00,5.74,5.75,5.72,5.73,441000.0,5.74,5.75,5.72,5.73,441000.0
2010-09-23 13:00:00,5.73,5.74,5.73,5.73,46000.0,5.73,5.74,5.73,5.73,46000.0
2010-09-23 13:30:00,5.73,5.74,5.69,5.71,287700.0,5.73,5.74,5.69,5.71,287700.0
2010-09-23 14:00:00,5.71,5.71,5.68,5.69,168900.0,5.71,5.71,5.68,5.69,168900.0
2010-09-23 14:30:00,5.7,5.7,5.66,5.67,193600.0,5.7,5.7,5.66,5.67,193600.0
2010-09-23 15:00:00,5.67,5.69,5.64,5.66,374000.0,5.67,5.69,5.64,5.66,374000.0
2010-09-23 15:30:00,5.65,5.67,5.64,5.66,768400.0,5.65,5.67,5.64,5.66,768400.0
2010-09-24 09:30:00,5.76,5.8,5.7,5.78,347400.0,5.76,5.8,5.7,5.78,347400.0
2010-09-24 10:00:00,5.78,5.8,5.77,5.78,180200.0,5.78,5.8,5.77,5.78,180200.0
2010-09-24 10:30:00,5.79,5.81,5.78,5.8,232000.0,5.79,5.81,5.78,5.8,232000.0
2010-09-24 11:00:00,5.8,5.82,5.79,5.82,373300.0,5.8,5.82,5.79,5.82,373300.0
2010-09-24 11:30:00,5.82,5.85,5.82,5.85,191000.0,5.82,5.85,5.82,5.85,191000.0
2010-09-24 12:00:00,5.85,5.86,5.84,5.85,252100.0,5.85,5.86,5.84,5.85,252100.0
2010-09-24 12:30:00,5.86,5.88,5.85,5.88,189900.0,5.86,5.88,5.85,5.88,189900.0
2010-09-24 13:00:00,5.88,5.88,5.83,5.83,281300.0,5.88,5.88,5.83,5.83,281300.0
2010-09-24 13:30:00,5.84,5.87,5.83,5.84,204200.0,5.84,5.87,5.83,5.84,204200.0
2010-09-24 14:00:00,5.85,5.93,5.84,5.9,908000.0,5.85,5.93,5.84,5.9,908000.0
2010-09-24 14:30:00,5.9,5.98,5.9,5.95,950800.0,5.9,5.98,5.9,5.95,950800.0
2010-09-24 15:00:00,5.96,5.96,5.94,5.95,480400.0,5.96,5.96,5.94,5.95,480400.0
2010-09-24 15:30:00,5.95,5.97,5.93,5.94,895000.0,5.95,5.97,5.93,5.94,895000.0
2010-09-27 09:30:00,6.31,6.38,6.23,6.25,2538800.0,6.31,6.38,6.23,6.25,2538800.0
2010-09-27 10:00:00,6.25,6.33,6.24,6.31,1244700.0,6.25,6.33,6.24,6.31,1244700.0
2010-09-27 10:30:00,6.3,6.38,6.27,6.33,798300.0,6.3,6.38,6.27,6.33,798300.0
2010-09-27 11:00:00,6.34,6.35,6.3,6.32,560000.0,6.34,6.35,6.3,6.32,560000.0
2010-09-27 11:30:00,6.33,6.34,6.3,6.3,717900.0,6.33,6.34,6.3,6.3,717900.0
2010-09-27 12:00:00,6.31,6.33,6.28,6.32,1383500.0,6.31,6.33,6.28,6.32,1383500.0
2010-09-27 12:30:00,6.32,6.35,6.31,6.34,408300.0,6.32,6.35,6.31,6.34,408300.0
2010-09-27 13:00:00,6.34,6.36,6.34,6.34,450200.0,6.34,6.36,6.34,6.34,450200.0
2010-09-27 13:30:00,6.35,6.38,6.32,6.38,1002500.0,6.35,6.38,6.32,6.38,1002500.0
2010-09-27 14:00:00,6.37,6.4,6.37,6.37,446500.0,6.37,6.4,6.37,6.37,446500.0
2010-09-27 14:30:00,6.37,6.4,6.34,6.4,824100.0,6.37,6.4,6.34,6.4,824100.0
2010-09-27 15:00:00,6.4,6.42,6.39,6.41,1050800.0,6.4,6.42,6.39,6.41,1050800.0
2010-09-27 15:30:00,6.41,6.43,6.36,6.37,1131100.0,6.41,6.43,6.36,6.37,1131100.0
2010-09-28 09:30:00,6.48,6.49,6.3,6.31,1118600.0,6.48,6.49,6.3,6.31,1118600.0
2010-09-28 10:00:00,6.3,6.48,6.26,6.34,640300.0,6.3,6.48,6.26,6.34,640300.0
2010-09-28 10:30:00,6.34,6.37,6.32,6.34,593300.0,6.34,6.37,6.32,6.34,593300.0
2010-09-28 11:00:00,6.34,6.37,6.34,6.37,432700.0,6.34,6.37,6.34,6.37,432700.0
2010-09-28 11:30:00,6.37,6.4,6.36,6.38,286400.0,6.37,6.4,6.36,6.38,286400.0
2010-09-28 12:00:00,6.38,6.46,6.38,6.46,489300.0,6.38,6.46,6.38,6.46,489300.0
2010-09-28 12:30:00,6.45,6.5,6.45,6.49,426600.0,6.45,6.5,6.45,6.49,426600.0
2010-09-28 13:00:00,6.5,6.54,6.49,6.52,383900.0,6.5,6.54,6.49,6.52,383900.0
2010-09-28 13:30:00,6.52,6.55,6.51,6.55,442400.0,6.52,6.55,6.51,6.55,442400.0
2010-09-28 14:00:00,6.54,6.59,6.49,6.5,622500.0,6.54,6.59,6.49,6.5,622500.0
2010-09-28 14:30:00,6.5,6.52,6.44,6.46,642400.0,6.5,6.52,6.44,6.46,642400.0
2010-09-28 15:00:00,6.47,6.47,6.43,6.47,335900.0,6.47,6.47,6.43,6.47,335900.0
2010-09-28 15:30:00,6.46,6.53,6.46,6.52,1022900.0,6.46,6.53,6.46,6.52,1022900.0
2010-09-29 09:30:00,6.55,6.56,6.45,6.5,685300.0,6.55,6.56,6.45,6.5,685300.0
2010-09-29 10:00:00,6.49,6.5,6.46,6.46,346300.0,6.49,6.5,6.46,6.46,346300.0
2010-09-29 10:30:00,6.46,6.61,6.46,6.59,866900.0,6.46,6.61,6.46,6.59,866900.0
2010-09-29 11:00:00,6.58,6.6,6.54,6.6,318900.0,6.58,6.6,6.54,6.6,318900.0
2010-09-29 11:30:00,6.6,6.61,6.58,6.61,256500.0,6.6,6.61,6.58,6.61,256500.0
2010-09-29 12:00:00,6.6,6.61,6.58,6.6,234600.0,6.6,6.61,6.58,6.6,234600.0
2010-09-29 12:30:00,6.61,6.65,6.59,6.65,282400.0,6.61,6.65,6.59,6.65,282400.0
2010-09-29 13:00:00,6.65,6.7,6.64,6.69,894000.0,6.65,6.7,6.64,6.69,894000.0
2010-09-29 13:30:00,6.68,6.71,6.66,6.69,573300.0,6.68,6.71,6.66,6.69,573300.0
2010-09-29 14:00:00,6.7,6.71,6.68,6.68,310200.0,6.7,6.71,6.68,6.68,310200.0
2010-09-29 14:30:00,6.68,6.69,6.65,6.68,281400.0,6.68,6.69,6.65,6.68,281400.0
2010-09-29 15:00:00,6.69,6.7,6.65,6.69,346100.0,6.69,6.7,6.65,6.69,346100.0
2010-09-29 15:30:00,6.68,6.68,6.61,6.66,1084900.0,6.68,6.68,6.61,6.66,1084900.0
2010-09-30 09:30:00,6.77,6.78,6.62,6.67,796700.0,6.77,6.78,6.62,6.67,796700.0
2010-09-30 10:00:00,6.68,6.74,6.66,6.72,874300.0,6.68,6.74,6.66,6.72,874300.0
2010-09-30 10:30:00,6.73,6.75,6.69,6.7,445200.0,6.73,6.75,6.69,6.7,445200.0
2010-09-30 11:00:00,6.7,6.71,6.63,6.66,284900.0,6.7,6.71,6.63,6.66,284900.0
2010-09-30 11:30:00,6.65,6.69,6.63,6.69,226100.0,6.65,6.69,6.63,6.69,226100.0
2010-09-30 12:00:00,6.69,6.69,6.63,6.66,288000.0,6.69,6.69,6.63,6.66,288000.0
2010-09-30 12:30:00,6.66,6.7,6.66,6.7,164900.0,6.66,6.7,6.66,6.7,164900.0
2010-09-30 13:00:00,6.7,6.71,6.69,6.7,153200.0,6.7,6.71,6.69,6.7,153200.0
2010-09-30 13:30:00,6.69,6.71,6.69,6.7,474000.0,6.69,6.71,6.69,6.7,474000.0
2010-09-30 14:00:00,6.71,6.71,6.67,6.69,143200.0,6.71,6.71,6.67,6.69,143200.0
2010-09-30 14:30:00,6.69,6.72,6.68,6.7,479100.0,6.69,6.72,6.68,6.7,479100.0
2010-09-30 15:00:00,6.71,6.72,6.69,6.7,259000.0,6.71,6.72,6.69,6.7,259000.0
2010-09-30 15:30:00,6.7,6.73,6.69,6.69,811200.0,6.7,6.73,6.69,6.69,811200.0
2010-10-01 09:30:00,6.66,6.75,6.66,6.7,245200.0,6.66,6.75,6.66,6.7,245200.0
2010-10-01 10:00:00,6.71,6.72,6.64,6.66,312300.0,6.71,6.72,6.64,6.66,312300.0
2010-10-01 10:30:00,6.66,6.7,6.65,6.69,335000.0,6.66,6.7,6.65,6.69,335000.0
2010-10-01 11:00:00,6.69,6.7,6.65,6.68,180300.0,6.69,6.7,6.65,6.68,180300.0
2010-10-01 11:30:00,6.68,6.72,6.68,6.69,358500.0,6.68,6.72,6.68,6.69,358500.0
2010-10-01 12:00:00,6.69,6.7,6.68,6.68,160800.0,6.69,6.7,6.68,6.68,160800.0
2010-10-01 12:30:00,6.68,6.69,6.68,6.68,101700.0,6.68,6.69,6.68,6.68,101700.0
2010-10-01 13:00:00,6.68,6.69,6.66,6.68,286000.0,6.68,6.69,6.66,6.68,286000.0
2010-10-01 13:30:00,6.68,6.69,6.62,6.62,241000.0,6.68,6.69,6.62,6.62,241000.0
2010-10-01 14:00:00,6.62,6.64,6.61,6.63,187800.0,6.62,6.64,6.61,6.63,187800.0
2010-10-01 14:30:00,6.63,6.66,6.62,6.64,288900.0,6.63,6.66,6.62,6.64,288900.0
2010-10-01 15:00:00,6.64,6.67,6.64,6.65,185700.0,6.64,6.67,6.64,6.65,185700.0
2010-10-01 15:30:00,6.65,6.66,6.61,6.61,776800.0,6.65,6.66,6.61,6.61,776800.0
2010-10-04 09:30:00,6.65,6.7,6.62,6.65,340100.0,6.65,6.7,6.62,6.65,340100.0
2010-10-04 10:00:00,6.65,6.65,6.55,6.56,345400.0,6.65,6.65,6.55,6.56,345400.0
2010-10-04 10:30:00,6.55,6.57,6.47,6.52,429200.0,6.55,6.57,6.47,6.52,429200.0
2010-10-04 11:00:00,6.52,6.54,6.41,6.44,684100.0,6.52,6.54,6.41,6.44,684100.0
2010-10-04 11:30:00,6.43,6.5,6.43,6.47,191700.0,6.43,6.5,6.43,6.47,191700.0
2010-10-04 12:00:00,6.46,6.48,6.45,6.48,182100.0,6.46,6.48,6.45,6.48,182100.0
2010-10-04 12:30:00,6.48,6.49,6.42,6.43,210400.0,6.48,6.49,6.42,6.43,210400.0
2010-10-04 13:00:00,6.43,6.44,6.42,6.43,227500.0,6.43,6.44,6.42,6.43,227500.0
2010-10-04 13:30:00,6.43,6.44,6.4,6.4,213600.0,6.43,6.44,6.4,6.4,213600.0
2010-10-04 14:00:00,6.41,6.42,6.35,6.36,336600.0,6.41,6.42,6.35,6.36,336600.0
2010-10-04 14:30:00,6.36,6.4,6.36,6.37,277500.0,6.36,6.4,6.36,6.37,277500.0
2010-10-04 15:00:00,6.37,6.41,6.35,6.36,334900.0,6.37,6.41,6.35,6.36,334900.0
2010-10-04 15:30:00,6.36,6.37,6.34,6.35,706500.0,6.36,6.37,6.34,6.35,706500.0
2010-10-05 09:30:00,6.41,6.56,6.41,6.55,460000.0,6.41,6.56,6.41,6.55,460000.0
2010-10-05 10:00:00,6.55,6.55,6.44,6.49,612400.0,6.55,6.55,6.44,6.49,612400.0
2010-10-05 10:30:00,6.49,6.51,6.46,6.49,601400.0,6.49,6.51,6.46,6.49,601400.0
2010-10-05 11:00:00,6.5,6.52,6.49,6.52,210000.0,6.5,6.52,6.49,6.52,210000.0
2010-10-05 11:30:00,6.52,6.56,6.49,6.55,430500.0,6.52,6.56,6.49,6.55,430500.0
2010-10-05 12:00:00,6.56,6.56,6.55,6.55,103600.0,6.56,6.56,6.55,6.55,103600.0
2010-10-05 12:30:00,6.55,6.58,6.55,6.57,231500.0,6.55,6.58,6.55,6.57,231500.0
2010-10-05 13:00:00,6.57,6.63,6.56,6.62,248400.0,6.57,6.63,6.56,6.62,248400.0
2010-10-05 13:30:00,6.62,6.63,6.59,6.6,482900.0,6.62,6.63,6.59,6.6,482900.0
2010-10-05 14:00:00,6.6,6.62,6.6,6.61,107900.0,6.6,6.62,6.6,6.61,107900.0
2010-10-05 14:30:00,6.6,6.62,6.59,6.62,217300.0,6.6,6.62,6.59,6.62,217300.0
2010-10-05 15:00:00,6.62,6.63,6.58,6.61,613800.0,6.62,6.63,6.58,6.61,613800.0
2010-10-05 15:30:00,6.62,6.62,6.59,6.6,497700.0,6.62,6.62,6.59,6.6,497700.0
2010-10-06 09:30:00,6.6,6.66,6.6,6.6,209800.0,6.6,6.66,6.6,6.6,209800.0
2010-10-06 10:00:00,6.6,6.61,6.54,6.55,157600.0,6.6,6.61,6.54,6.55,157600.0
2010-10-06 10:30:00,6.55,6.55,6.52,6.53,102700.0,6.55,6.55,6.52,6.53,102700.0
2010-10-06 11:00:00,6.53,6.53,6.5,6.52,257100.0,6.53,6.53,6.5,6.52,257100.0
2010-10-06 11:30:00,6.52,6.57,6.52,6.54,201200.0,6.52,6.57,6.52,6.54,201200.0
2010-10-06 12:00:00,6.54,6.55,6.52,6.53,108800.0,6.54,6.55,6.52,6.53,108800.0
2010-10-06 12:30:00,6.52,6.55,6.52,6.55,45700.0,6.52,6.55,6.52,6.55,45700.0
2010-10-06 13:00:00,6.55,6.55,6.53,6.54,65700.0,6.55,6.55,6.53,6.54,65700.0
2010-10-06 13:30:00,6.53,6.54,6.53,6.54,34000.0,6.53,6.54,6.53,6.54,34000.0
2010-10-06 14:00:00,6.54,6.55,6.53,6.55,109700.0,6.54,6.55,6.53,6.55,109700.0
2010-10-06 14:30:00,6.55,6.55,6.54,6.54,57500.0,6.55,6.55,6.54,6.54,57500.0
2010-10-06 15:00:00,6.55,6.55,6.53,6.53,70000.0,6.55,6.55,6.53,6.53,70000.0
2010-10-06 15:30:00,6.54,6.56,6.52,6.55,543000.0,6.54,6.56,6.52,6.55,543000.0
2010-10-07 09:30:00,6.6,6.64,6.53,6.53,218800.0,6.6,6.64,6.53,6.53,218800.0
2010-10-07 10:00:00,6.53,6.56,6.52,6.55,103000.0,6.53,6.56,6.52,6.55,103000.0
2010-10-07 10:30:00,6.56,6.56,6.53,6.54,136100.0,6.56,6.56,6.53,6.54,136100.0
2010-10-07 11:00:00,6.53,6.53,6.51,6.51,93000.0,6.53,6.53,6.51,6.51,93000.0
2010-10-07 11:30:00,6.51,6.52,6.46,6.46,248100.0,6.51,6.52,6.46,6.46,248100.0
2010-10-07 12:00:00,6.46,6.46,6.41,6.44,619600.0,6.46,6.46,6.41,6.44,619600.0
2010-10-07 12:30:00,6.43,6.43,6.41,6.43,96500.0,6.43,6.43,6.41,6.43,96500.0
2010-10-07 13:00:00,6.43,6.47,6.42,6.47,81600.0,6.43,6.47,6.42,6.47,81600.0
2010-10-07 13:30:00,6.46,6.51,6.46,6.51,199300.0,6.46,6.51,6.46,6.51,199300.0
2010-10-07 14:00:00,6.51,6.51,6.5,6.51,43300.0,6.51,6.51,6.5,6.51,43300.0
2010-10-07 14:30:00,6.5,6.51,6.5,6.5,69300.0,6.5,6.51,6.5,6.5,69300.0
2010-10-07 15:00:00,6.5,6.56,6.5,6.56,418400.0,6.5,6.56,6.5,6.56,418400.0
2010-10-07 15:30:00,6.55,6.56,6.52,6.56,528200.0,6.55,6.56,6.52,6.56,528200.0
2010-10-08 09:30:00,6.36,6.51,6.35,6.47,230400.0,6.36,6.51,6.35,6.47,230400.0
2010-10-08 10:00:00,6.47,6.47,6.41,6.42,141000.0,6.47,6.47,6.41,6.42,141000.0
2010-10-08 10:30:00,6.41,6.57,6.41,6.57,533800.0,6.41,6.57,6.41,6.57,533800.0
2010-10-08 11:00:00,6.57,6.63,6.57,6.63,498000.0,6.57,6.63,6.57,6.63,498000.0
2010-10-08 11:30:00,6.63,6.67,6.61,6.66,663300.0,6.63,6.67,6.61,6.66,663300.0
2010-10-08 12:00:00,6.66,6.67,6.64,6.66,272200.0,6.66,6.67,6.64,6.66,272200.0
2010-10-08 12:30:00,6.66,6.7,6.65,6.7,344300.0,6.66,6.7,6.65,6.7,344300.0
2010-10-08 13:00:00,6.7,6.74,6.68,6.7,504600.0,6.7,6.74,6.68,6.7,504600.0
2010-10-08 13:30:00,6.7,6.72,6.69,6.7,384600.0,6.7,6.72,6.69,6.7,384600.0
2010-10-08 14:00:00,6.7,6.72,6.69,6.72,360200.0,6.7,6.72,6.69,6.72,360200.0
2010-10-08 14:30:00,6.72,6.75,6.71,6.74,539700.0,6.72,6.75,6.71,6.74,539700.0
2010-10-08 15:00:00,6.74,6.74,6.7,6.73,694200.0,6.74,6.74,6.7,6.73,694200.0
2010-10-08 15:30:00,6.73,6.73,6.69,6.72,890300.0,6.73,6.73,6.69,6.72,890300.0
2010-10-11 09:30:00,6.72,6.73,6.65,6.7,224700.0,6.72,6.73,6.65,6.7,224700.0
2010-10-11 10:00:00,6.71,6.72,6.66,6.68,282800.0,6.71,6.72,6.66,6.68,282800.0
2010-10-11 10:30:00,6.67,6.68,6.55,6.57,405300.0,6.67,6.68,6.55,6.57,405300.0
2010-10-11 11:00:00,6.57,6.57,6.54,6.54,126100.0,6.57,6.57,6.54,6.54,126100.0
2010-10-11 11:30:00,6.54,6.55,6.52,6.52,265400.0,6.54,6.55,6.52,6.52,265400.0
2010-10-11 12:00:00,6.53,6.57,6.53,6.53,428900.0,6.53,6.57,6.53,6.53,428900.0
2010-10-11 12:30:00,6.53,6.55,6.53,6.55,209200.0,6.53,6.55,6.53,6.55,209200.0
2010-10-11 13:00:00,6.55,6.55,6.53,6.53,180400.0,6.55,6.55,6.53,6.53,180400.0
2010-10-11 13:30:00,6.53,6.57,6.4,6.4,1378300.0,6.53,6.57,6.4,6.4,1378300.0
2010-10-11 14:00:00,6.39,6.47,6.39,6.46,681200.0,6.39,6.47,6.39,6.46,681200.0
2010-10-11 14:30:00,6.45,6.49,6.44,6.47,648200.0,6.45,6.49,6.44,6.47,648200.0
2010-10-11 15:00:00,6.47,6.48,6.43,6.44,690900.0,6.47,6.48,6.43,6.44,690900.0
2010-10-11 15:30:00,6.44,6.49,6.44,6.48,842100.0,6.44,6.49,6.44,6.48,842100.0
2010-10-12 09:30:00,6.47,6.5,6.38,6.42,389200.0,6.47,6.5,6.38,6.42,389200.0
2010-10-12 10:00:00,6.41,6.42,6.38,6.39,278500.0,6.41,6.42,6.38,6.39,278500.0
2010-10-12 10:30:00,6.4,6.44,6.4,6.43,334000.0,6.4,6.44,6.4,6.43,334000.0
2010-10-12 11:00:00,6.43,6.47,6.42,6.47,260000.0,6.43,6.47,6.42,6.47,260000.0
2010-10-12 11:30:00,6.47,6.5,6.42,6.5,471300.0,6.47,6.5,6.42,6.5,471300.0
2010-10-12 12:00:00,6.5,6.56,6.49,6.5,377000.0,6.5,6.56,6.49,6.5,377000.0
2010-10-12 12:30:00,6.5,6.5,6.48,6.48,126500.0,6.5,6.5,6.48,6.48,126500.0
2010-10-12 13:00:00,6.49,6.49,6.45,6.45,275100.0,6.49,6.49,6.45,6.45,275100.0
2010-10-12 13:30:00,6.46,6.46,6.44,6.45,169700.0,6.46,6.46,6.44,6.45,169700.0
2010-10-12 14:00:00,6.46,6.52,6.43,6.52,230600.0,6.46,6.52,6.43,6.52,230600.0
2010-10-12 14:30:00,6.51,6.52,6.48,6.49,265900.0,6.51,6.52,6.48,6.49,265900.0
2010-10-12 15:00:00,6.49,6.52,6.48,6.52,323100.0,6.49,6.52,6.48,6.52,323100.0
2010-10-12 15:30:00,6.52,6.52,6.46,6.48,714800.0,6.52,6.52,6.46,6.48,714800.0
2010-10-13 09:30:00,6.57,6.62,6.51,6.55,283800.0,6.57,6.62,6.51,6.55,283800.0
2010-10-13 10:00:00,6.56,6.57,6.52,6.54,158500.0,6.56,6.57,6.52,6.54,158500.0
2010-10-13 10:30:00,6.54,6.54,6.5,6.52,138100.0,6.54,6.54,6.5,6.52,138100.0
2010-10-13 11:00:00,6.52,6.59,6.51,6.58,320900.0,6.52,6.59,6.51,6.58,320900.0
2010-10-13 11:30:00,6.59,6.61,6.58,6.61,133800.0,6.59,6.61,6.58,6.61,133800.0
2010-10-13 12:00:00,6.61,6.61,6.59,6.6,152300.0,6.61,6.61,6.59,6.6,152300.0
2010-10-13 12:30:00,6.61,6.64,6.6,6.64,310400.0,6.61,6.64,6.6,6.64,310400.0
2010-10-13 13:00:00,6.64,6.64,6.6,6.61,307400.0,6.64,6.64,6.6,6.61,307400.0
2010-10-13 13:30:00,6.6,6.61,6.6,6.61,170700.0,6.6,6.61,6.6,6.61,170700.0
2010-10-13 14:00:00,6.6,6.64,6.6,6.62,157500.0,6.6,6.64,6.6,6.62,157500.0
2010-10-13 14:30:00,6.61,6.62,6.6,6.61,177700.0,6.61,6.62,6.6,6.61,177700.0
2010-10-13 15:00:00,6.61,6.62,6.59,6.6,356100.0,6.61,6.62,6.59,6.6,356100.0
2010-10-13 15:30:00,6.59,6.62,6.59,6.61,847600.0,6.59,6.62,6.59,6.61,847600.0
2010-10-14 09:30:00,6.62,6.64,6.57,6.61,200600.0,6.62,6.64,6.57,6.61,200600.0
2010-10-14 10:00:00,6.61,6.62,6.55,6.57,351200.0,6.61,6.62,6.55,6.57,351200.0
2010-10-14 10:30:00,6.57,6.61,6.55,6.61,244900.0,6.57,6.61,6.55,6.61,244900.0
2010-10-14 11:00:00,6.61,6.61,6.56,6.59,325900.0,6.61,6.61,6.56,6.59,325900.0
2010-10-14 11:30:00,6.59,6.61,6.58,6.61,172500.0,6.59,6.61,6.58,6.61,172500.0
2010-10-14 12:00:00,6.61,6.62,6.6,6.61,180800.0,6.61,6.62,6.6,6.61,180800.0
2010-10-14 12:30:00,6.61,6.65,6.6,6.65,169600.0,6.61,6.65,6.6,6.65,169600.0
2010-10-14 13:00:00,6.65,6.66,6.57,6.57,295200.0,6.65,6.66,6.57,6.57,295200.0
2010-10-14 13:30:00,6.56,6.61,6.55,6.61,103900.0,6.56,6.61,6.55,6.61,103900.0
2010-10-14 14:00:00,6.61,6.61,6.57,6.58,110000.0,6.61,6.61,6.57,6.58,110000.0
2010-10-14 14:30:00,6.57,6.59,6.55,6.56,127400.0,6.57,6.59,6.55,6.56,127400.0
2010-10-14 15:00:00,6.56,6.57,6.53,6.55,390600.0,6.56,6.57,6.53,6.55,390600.0
2010-10-14 15:30:00,6.55,6.6,6.54,6.59,926700.0,6.55,6.6,6.54,6.59,926700.0
2010-10-15 09:30:00,6.62,6.64,6.55,6.63,617100.0,6.62,6.64,6.55,6.63,617100.0
2010-10-15 10:00:00,6.63,6.64,6.55,6.55,143100.0,6.63,6.64,6.55,6.55,143100.0
2010-10-15 10:30:00,6.55,6.58,6.55,6.57,93500.0,6.55,6.58,6.55,6.57,93500.0
2010-10-15 11:00:00,6.57,6.6,6.55,6.58,248500.0,6.57,6.6,6.55,6.58,248500.0
2010-10-15 11:30:00,6.59,6.6,6.55,6.55,153000.0,6.59,6.6,6.55,6.55,153000.0
2010-10-15 12:00:00,6.56,6.58,6.55,6.56,95100.0,6.56,6.58,6.55,6.56,95100.0
2010-10-15 12:30:00,6.56,6.57,6.55,6.55,33200.0,6.56,6.57,6.55,6.55,33200.0
2010-10-15 13:00:00,6.56,6.58,6.55,6.57,121200.0,6.56,6.58,6.55,6.57,121200.0
2010-10-15 13:30:00,6.57,6.57,6.55,6.55,109200.0,6.57,6.57,6.55,6.55,109200.0
2010-10-15 14:00:00,6.55,6.57,6.55,6.57,76200.0,6.55,6.57,6.55,6.57,76200.0
2010-10-15 14:30:00,6.57,6.58,6.55,6.58,100100.0,6.57,6.58,6.55,6.58,100100.0
2010-10-15 15:00:00,6.58,6.58,6.57,6.57,97200.0,6.58,6.58,6.57,6.57,97200.0
2010-10-15 15:30:00,6.57,6.6,6.56,6.58,333700.0,6.57,6.6,6.56,6.58,333700.0
2010-10-18 09:30:00,6.62,6.62,6.52,6.6,242000.0,6.62,6.62,6.52,6.6,242000.0
2010-10-18 10:00:00,6.6,6.62,6.56,6.61,295300.0,6.6,6.62,6.56,6.61,295300.0
2010-10-18 10:30:00,6.61,6.63,6.6,6.62,238600.0,6.61,6.63,6.6,6.62,238600.0
2010-10-18 11:00:00,6.62,6.63,6.58,6.63,349800.0,6.62,6.63,6.58,6.63,349800.0
2010-10-18 11:30:00,6.63,6.64,6.61,6.63,262000.0,6.63,6.64,6.61,6.63,262000.0
2010-10-18 12:00:00,6.63,6.64,6.6,6.6,104900.0,6.63,6.64,6.6,6.6,104900.0
2010-10-18 12:30:00,6.6,6.61,6.58,6.58,36300.0,6.6,6.61,6.58,6.58,36300.0
2010-10-18 13:00:00,6.58,6.62,6.57,6.61,83100.0,6.58,6.62,6.57,6.61,83100.0
2010-10-18 13:30:00,6.61,6.61,6.57,6.59,176700.0,6.61,6.61,6.57,6.59,176700.0
2010-10-18 14:00:00,6.59,6.61,6.58,6.6,284300.0,6.59,6.61,6.58,6.6,284300.0
2010-10-18 14:30:00,6.61,6.61,6.6,6.61,30300.0,6.61,6.61,6.6,6.61,30300.0
2010-10-18 15:00:00,6.61,6.63,6.59,6.59,443200.0,6.61,6.63,6.59,6.59,443200.0
2010-10-18 15:30:00,6.6,6.64,6.59,6.63,742600.0,6.6,6.64,6.59,6.63,742600.0
2010-10-19 09:30:00,6.63,6.65,6.51,6.53,333300.0,6.63,6.65,6.51,6.53,333300.0
2010-10-19 10:00:00,6.54,6.61,6.54,6.56,454900.0,6.54,6.61,6.54,6.56,454900.0
2010-10-19 10:30:00,6.56,6.59,6.53,6.57,699400.0,6.56,6.59,6.53,6.57,699400.0
2010-10-19 11:00:00,6.57,6.6,6.56,6.58,318600.0,6.57,6.6,6.56,6.58,318600.0
2010-10-19 11:30:00,6.59,6.63,6.58,6.63,216000.0,6.59,6.63,6.58,6.63,216000.0
2010-10-19 12:00:00,6.63,6.63,6.61,6.62,69500.0,6.63,6.63,6.61,6.62,69500.0
2010-10-19 12:30:00,6.61,6.62,6.59,6.6,87800.0,6.61,6.62,6.59,6.6,87800.0
2010-10-19 13:00:00,6.59,6.6,6.56,6.56,355600.0,6.59,6.6,6.56,6.56,355600.0
2010-10-19 13:30:00,6.56,6.57,6.48,6.48,452300.0,6.56,6.57,6.48,6.48,452300.0
2010-10-19 14:00:00,6.49,6.49,6.42,6.45,368100.0,6.49,6.49,6.42,6.45,368100.0
2010-10-19 14:30:00,6.44,6.48,6.43,6.45,223300.0,6.44,6.48,6.43,6.45,223300.0
2010-10-19 15:00:00,6.45,6.47,6.43,6.44,176400.0,6.45,6.47,6.43,6.44,176400.0
2010-10-19 15:30:00,6.44,6.52,6.41,6.51,514300.0,6.44,6.52,6.41,6.51,514300.0
2010-10-20 09:30:00,6.67,6.74,6.64,6.65,759800.0,6.67,6.74,6.64,6.65,759800.0
2010-10-20 10:00:00,6.66,6.67,6.59,6.64,348800.0,6.66,6.67,6.59,6.64,348800.0
2010-10-20 10:30:00,6.64,6.73,6.62,6.72,453900.0,6.64,6.73,6.62,6.72,453900.0
2010-10-20 11:00:00,6.71,6.79,6.71,6.77,640700.0,6.71,6.79,6.71,6.77,640700.0
2010-10-20 11:30:00,6.77,6.95,6.77,6.95,1205600.0,6.77,6.95,6.77,6.95,1205600.0
2010-10-20 12:00:00,6.95,7.07,6.94,7.03,1979000.0,6.95,7.07,6.94,7.03,1979000.0
2010-10-20 12:30:00,7.04,7.06,6.93,7.01,1042600.0,7.04,7.06,6.93,7.01,1042600.0
2010-10-20 13:00:00,7.01,7.06,7.0,7.04,1001100.0,7.01,7.06,7.0,7.04,1001100.0
2010-10-20 13:30:00,7.04,7.06,7.02,7.06,735600.0,7.04,7.06,7.02,7.06,735600.0
2010-10-20 14:00:00,7.05,7.11,7.05,7.11,1220700.0,7.05,7.11,7.05,7.11,1220700.0
2010-10-20 14:30:00,7.11,7.24,7.1,7.11,1823100.0,7.11,7.24,7.1,7.11,1823100.0
2010-10-20 15:00:00,7.11,7.13,7.04,7.09,1403700.0,7.11,7.13,7.04,7.09,1403700.0
2010-10-20 15:30:00,7.09,7.1,6.93,6.94,2842600.0,7.09,7.1,6.93,6.94,2842600.0
2010-10-21 09:30:00,7.12,7.15,6.9,7.03,2516700.0,7.12,7.15,6.9,7.03,2516700.0
2010-10-21 10:00:00,7.02,7.08,6.99,7.02,593600.0,7.02,7.08,6.99,7.02,593600.0
2010-10-21 10:30:00,7.02,7.05,6.96,7.02,597400.0,7.02,7.05,6.96,7.02,597400.0
2010-10-21 11:00:00,7.02,7.03,6.86,6.93,709900.0,7.02,7.03,6.86,6.93,709900.0
2010-10-21 11:30:00,6.92,6.95,6.81,6.84,709300.0,6.92,6.95,6.81,6.84,709300.0
2010-10-21 12:00:00,6.84,6.85,6.77,6.8,534600.0,6.84,6.85,6.77,6.8,534600.0
2010-10-21 12:30:00,6.79,6.8,6.77,6.78,442800.0,6.79,6.8,6.77,6.78,442800.0
2010-10-21 13:00:00,6.78,6.79,6.67,6.69,1142100.0,6.78,6.79,6.67,6.69,1142100.0
2010-10-21 13:30:00,6.7,6.71,6.55,6.59,1423800.0,6.7,6.71,6.55,6.59,1423800.0
2010-10-21 14:00:00,6.59,6.67,6.58,6.66,763100.0,6.59,6.67,6.58,6.66,763100.0
2010-10-21 14:30:00,6.66,6.69,6.63,6.64,982500.0,6.66,6.69,6.63,6.64,982500.0
2010-10-21 15:00:00,6.64,6.69,6.6,6.69,824100.0,6.64,6.69,6.6,6.69,824100.0
2010-10-21 15:30:00,6.69,6.7,6.62,6.63,3053700.0,6.69,6.7,6.62,6.63,3053700.0
2010-10-22 09:30:00,6.78,6.78,6.6,6.67,681300.0,6.78,6.78,6.6,6.67,681300.0
2010-10-22 10:00:00,6.67,6.78,6.64,6.78,468900.0,6.67,6.78,6.64,6.78,468900.0
2010-10-22 10:30:00,6.77,6.83,6.76,6.81,663000.0,6.77,6.83,6.76,6.81,663000.0
2010-10-22 11:00:00,6.82,6.83,6.79,6.81,346200.0,6.82,6.83,6.79,6.81,346200.0
2010-10-22 11:30:00,6.81,6.83,6.79,6.8,223800.0,6.81,6.83,6.79,6.8,223800.0
2010-10-22 12:00:00,6.8,6.81,6.79,6.8,212800.0,6.8,6.81,6.79,6.8,212800.0
2010-10-22 12:30:00,6.8,6.81,6.75,6.76,264500.0,6.8,6.81,6.75,6.76,264500.0
2010-10-22 13:00:00,6.76,6.79,6.74,6.76,235000.0,6.76,6.79,6.74,6.76,235000.0
2010-10-22 13:30:00,6.76,6.77,6.74,6.74,312100.0,6.76,6.77,6.74,6.74,312100.0
2010-10-22 14:00:00,6.74,6.77,6.71,6.76,757100.0,6.74,6.77,6.71,6.76,757100.0
2010-10-22 14:30:00,6.76,6.79,6.74,6.76,825100.0,6.76,6.79,6.74,6.76,825100.0
2010-10-22 15:00:00,6.76,6.83,6.76,6.83,869700.0,6.76,6.83,6.76,6.83,869700.0
2010-10-22 15:30:00,6.83,6.84,6.82,6.83,1254900.0,6.83,6.84,6.82,6.83,1254900.0
2010-10-25 09:30:00,7.08,7.1,7.0,7.04,1104200.0,7.08,7.1,7.0,7.04,1104200.0
2010-10-25 10:00:00,7.04,7.05,7.01,7.04,347600.0,7.04,7.05,7.01,7.04,347600.0
2010-10-25 10:30:00,7.04,7.04,7.01,7.04,255000.0,7.04,7.04,7.01,7.04,255000.0
2010-10-25 11:00:00,7.04,7.1,7.02,7.07,425700.0,7.04,7.1,7.02,7.07,425700.0
2010-10-25 11:30:00,7.07,7.11,7.07,7.09,352100.0,7.07,7.11,7.07,7.09,352100.0
2010-10-25 12:00:00,7.08,7.09,7.06,7.06,172100.0,7.08,7.09,7.06,7.06,172100.0
2010-10-25 12:30:00,7.06,7.09,7.06,7.07,299400.0,7.06,7.09,7.06,7.07,299400.0
2010-10-25 13:00:00,7.07,7.13,7.06,7.13,576600.0,7.07,7.13,7.06,7.13,576600.0
2010-10-25 13:30:00,7.12,7.15,7.09,7.11,639300.0,7.12,7.15,7.09,7.11,639300.0
2010-10-25 14:00:00,7.11,7.15,7.09,7.09,577600.0,7.11,7.15,7.09,7.09,577600.0
2010-10-25 14:30:00,7.09,7.12,7.09,7.12,300800.0,7.09,7.12,7.09,7.12,300800.0
2010-10-25 15:00:00,7.12,7.14,7.11,7.13,380500.0,7.12,7.14,7.11,7.13,380500.0
2010-10-25 15:30:00,7.13,7.14,7.06,7.07,1247600.0,7.13,7.14,7.06,7.07,1247600.0
2010-10-26 09:30:00,7.03,7.1,6.97,7.08,519000.0,7.03,7.1,6.97,7.08,519000.0
2010-10-26 10:00:00,7.09,7.22,7.09,7.21,660700.0,7.09,7.22,7.09,7.21,660700.0
2010-10-26 10:30:00,7.21,7.26,7.2,7.24,776500.0,7.21,7.26,7.2,7.24,776500.0
2010-10-26 11:00:00,7.24,7.25,7.15,7.23,536000.0,7.24,7.25,7.15,7.23,536000.0
2010-10-26 11:30:00,7.23,7.27,7.21,7.27,443000.0,7.23,7.27,7.21,7.27,443000.0
2010-10-26 12:00:00,7.26,7.28,7.23,7.24,246400.0,7.26,7.28,7.23,7.24,246400.0
2010-10-26 12:30:00,7.23,7.24,7.18,7.22,137500.0,7.23,7.24,7.18,7.22,137500.0
2010-10-26 13:00:00,7.23,7.3,7.22,7.28,474300.0,7.23,7.3,7.22,7.28,474300.0
2010-10-26 13:30:00,7.28,7.29,7.24,7.26,265900.0,7.28,7.29,7.24,7.26,265900.0
2010-10-26 14:00:00,7.27,7.27,7.23,7.25,302000.0,7.27,7.27,7.23,7.25,302000.0
2010-10-26 14:30:00,7.26,7.27,7.23,7.23,328700.0,7.26,7.27,7.23,7.23,328700.0
2010-10-26 15:00:00,7.23,7.26,7.22,7.23,396700.0,7.23,7.26,7.22,7.23,396700.0
2010-10-26 15:30:00,7.23,7.27,7.21,7.21,826700.0,7.23,7.27,7.21,7.21,826700.0
2010-10-27 09:30:00,7.16,7.23,7.12,7.22,559900.0,7.16,7.23,7.12,7.22,559900.0
2010-10-27 10:00:00,7.23,7.24,7.15,7.18,398700.0,7.23,7.24,7.15,7.18,398700.0
2010-10-27 10:30:00,7.17,7.2,7.14,7.14,280100.0,7.17,7.2,7.14,7.14,280100.0
2010-10-27 11:00:00,7.14,7.18,7.11,7.15,312200.0,7.14,7.18,7.11,7.15,312200.0
2010-10-27 11:30:00,7.14,7.22,7.13,7.19,193900.0,7.14,7.22,7.13,7.19,193900.0
2010-10-27 12:00:00,7.19,7.23,7.19,7.22,182800.0,7.19,7.23,7.19,7.22,182800.0
2010-10-27 12:30:00,7.22,7.23,7.19,7.22,233400.0,7.22,7.23,7.19,7.22,233400.0
2010-10-27 13:00:00,7.21,7.22,7.17,7.18,194000.0,7.21,7.22,7.17,7.18,194000.0
2010-10-27 13:30:00,7.18,7.18,7.17,7.18,190700.0,7.18,7.18,7.17,7.18,190700.0
2010-10-27 14:00:00,7.18,7.18,7.15,7.16,399100.0,7.18,7.18,7.15,7.16,399100.0
2010-10-27 14:30:00,7.16,7.17,7.15,7.16,424700.0,7.16,7.17,7.15,7.16,424700.0
2010-10-27 15:00:00,7.16,7.16,7.13,7.15,289200.0,7.16,7.16,7.13,7.15,289200.0
2010-10-27 15:30:00,7.15,7.18,7.14,7.14,1394500.0,7.15,7.18,7.14,7.14,1394500.0
2010-10-28 09:30:00,7.2,7.23,7.1,7.11,784700.0,7.2,7.23,7.1,7.11,784700.0
2010-10-28 10:00:00,7.11,7.14,6.98,7.03,792300.0,7.11,7.14,6.98,7.03,792300.0
2010-10-28 10:30:00,7.04,7.08,7.02,7.05,425300.0,7.04,7.08,7.02,7.05,425300.0
2010-10-28 11:00:00,7.05,7.11,7.05,7.09,169100.0,7.05,7.11,7.05,7.09,169100.0
2010-10-28 11:30:00,7.09,7.1,7.06,7.06,122400.0,7.09,7.1,7.06,7.06,122400.0
2010-10-28 12:00:00,7.06,7.07,6.99,7.01,369600.0,7.06,7.07,6.99,7.01,369600.0
2010-10-28 12:30:00,7.01,7.1,7.01,7.07,350000.0,7.01,7.1,7.01,7.07,350000.0
2010-10-28 13:00:00,7.07,7.11,7.06,7.06,262100.0,7.07,7.11,7.06,7.06,262100.0
2010-10-28 13:30:00,7.06,7.08,7.05,7.06,153200.0,7.06,7.08,7.05,7.06,153200.0
2010-10-28 14:00:00,7.06,7.08,7.04,7.04,188100.0,7.06,7.08,7.04,7.04,188100.0
2010-10-28 14:30:00,7.04,7.05,7.01,7.03,444900.0,7.04,7.05,7.01,7.03,444900.0
2010-10-28 15:00:00,7.03,7.04,6.99,7.03,471000.0,7.03,7.04,6.99,7.03,471000.0
2010-10-28 15:30:00,7.03,7.08,7.02,7.05,547800.0,7.03,7.08,7.02,7.05,547800.0
2010-10-29 09:30:00,7.16,7.16,7.02,7.02,429100.0,7.16,7.16,7.02,7.02,429100.0
2010-10-29 10:00:00,7.02,7.07,6.99,7.01,396000.0,7.02,7.07,6.99,7.01,396000.0
2010-10-29 10:30:00,7.01,7.02,6.96,6.98,407700.0,7.01,7.02,6.96,6.98,407700.0
2010-10-29 11:00:00,6.98,7.0,6.93,6.96,313700.0,6.98,7.0,6.93,6.96,313700.0
2010-10-29 11:30:00,6.95,6.99,6.9,6.99,203200.0,6.95,6.99,6.9,6.99,203200.0
2010-10-29 12:00:00,6.99,7.02,6.99,7.01,1507100.0,6.99,7.02,6.99,7.01,1507100.0
2010-10-29 12:30:00,7.01,7.02,6.99,7.01,1519800.0,7.01,7.02,6.99,7.01,1519800.0
2010-10-29 13:00:00,7.01,7.01,7.0,7.0,43700.0,7.01,7.01,7.0,7.0,43700.0
2010-10-29 13:30:00,7.0,7.02,6.99,7.0,290700.0,7.0,7.02,6.99,7.0,290700.0
2010-10-29 14:00:00,7.0,7.02,7.0,7.01,125800.0,7.0,7.02,7.0,7.01,125800.0
2010-10-29 14:30:00,7.01,7.02,7.0,7.0,169400.0,7.01,7.02,7.0,7.0,169400.0
2010-10-29 15:00:00,7.0,7.02,6.99,7.01,374100.0,7.0,7.02,6.99,7.01,374100.0
2010-10-29 15:30:00,7.0,7.02,6.98,6.99,543300.0,7.0,7.02,6.98,6.99,543300.0
2010-11-01 09:30:00,7.04,7.1,7.04,7.08,367200.0,7.04,7.1,7.04,7.08,367200.0
2010-11-01 10:00:00,7.09,7.15,7.09,7.13,663100.0,7.09,7.15,7.09,7.13,663100.0
2010-11-01 10:30:00,7.13,7.14,7.09,7.14,313100.0,7.13,7.14,7.09,7.14,313100.0
2010-11-01 11:00:00,7.13,7.15,7.05,7.05,629100.0,7.13,7.15,7.05,7.05,629100.0
2010-11-01 11:30:00,7.05,7.11,7.04,7.09,554100.0,7.05,7.11,7.04,7.09,554100.0
2010-11-01 12:00:00,7.08,7.1,7.06,7.09,165800.0,7.08,7.1,7.06,7.09,165800.0
2010-11-01 12:30:00,7.09,7.1,7.09,7.09,115600.0,7.09,7.1,7.09,7.09,115600.0
2010-11-01 13:00:00,7.1,7.11,7.09,7.09,160700.0,7.1,7.11,7.09,7.09,160700.0
2010-11-01 13:30:00,7.09,7.14,7.09,7.14,620100.0,7.09,7.14,7.09,7.14,620100.0
2010-11-01 14:00:00,7.13,7.15,7.1,7.11,240700.0,7.13,7.15,7.1,7.11,240700.0
2010-11-01 14:30:00,7.11,7.13,7.09,7.11,312400.0,7.11,7.13,7.09,7.11,312400.0
2010-11-01 15:00:00,7.1,7.12,7.07,7.09,712400.0,7.1,7.12,7.07,7.09,712400.0
2010-11-01 15:30:00,7.1,7.13,7.07,7.13,652300.0,7.1,7.13,7.07,7.13,652300.0
2010-11-02 09:30:00,7.15,7.21,7.09,7.09,468200.0,7.15,7.21,7.09,7.09,468200.0
2010-11-02 10:00:00,7.09,7.11,7.05,7.07,171200.0,7.09,7.11,7.05,7.07,171200.0
2010-11-02 10:30:00,7.06,7.07,7.04,7.06,191900.0,7.06,7.07,7.04,7.06,191900.0
2010-11-02 11:00:00,7.06,7.12,7.05,7.09,163100.0,7.06,7.12,7.05,7.09,163100.0
2010-11-02 11:30:00,7.09,7.14,7.08,7.13,72200.0,7.09,7.14,7.08,7.13,72200.0
2010-11-02 12:00:00,7.14,7.14,7.12,7.12,73200.0,7.14,7.14,7.12,7.12,73200.0
2010-11-02 12:30:00,7.12,7.17,7.12,7.17,148100.0,7.12,7.17,7.12,7.17,148100.0
2010-11-02 13:00:00,7.17,7.18,7.15,7.17,103000.0,7.17,7.18,7.15,7.17,103000.0
2010-11-02 13:30:00,7.17,7.17,7.15,7.17,428900.0,7.17,7.17,7.15,7.17,428900.0
2010-11-02 14:00:00,7.16,7.19,7.15,7.15,175500.0,7.16,7.19,7.15,7.15,175500.0
2010-11-02 14:30:00,7.16,7.16,7.12,7.13,161100.0,7.16,7.16,7.12,7.13,161100.0
2010-11-02 15:00:00,7.13,7.17,7.13,7.16,130600.0,7.13,7.17,7.13,7.16,130600.0
2010-11-02 15:30:00,7.16,7.17,7.14,7.15,584300.0,7.16,7.17,7.14,7.15,584300.0
2010-11-03 09:30:00,7.17,7.34,7.15,7.32,1380200.0,7.17,7.34,7.15,7.32,1380200.0
2010-11-03 10:00:00,7.32,7.32,7.26,7.26,381300.0,7.32,7.32,7.26,7.26,381300.0
2010-11-03 10:30:00,7.26,7.28,7.2,7.24,306000.0,7.26,7.28,7.2,7.24,306000.0
2010-11-03 11:00:00,7.24,7.26,7.22,7.24,428300.0,7.24,7.26,7.22,7.24,428300.0
2010-11-03 11:30:00,7.24,7.27,7.21,7.22,340100.0,7.24,7.27,7.21,7.22,340100.0
2010-11-03 12:00:00,7.23,7.28,7.2,7.24,290400.0,7.23,7.28,7.2,7.24,290400.0
2010-11-03 12:30:00,7.25,7.27,7.24,7.25,165300.0,7.25,7.27,7.24,7.25,165300.0
2010-11-03 13:00:00,7.25,7.26,7.22,7.23,131500.0,7.25,7.26,7.22,7.23,131500.0
2010-11-03 13:30:00,7.23,7.24,7.17,7.18,348100.0,7.23,7.24,7.17,7.18,348100.0
2010-11-03 14:00:00,7.18,7.27,7.17,7.21,506200.0,7.18,7.27,7.17,7.21,506200.0
2010-11-03 14:30:00,7.22,7.34,7.2,7.31,720900.0,7.22,7.34,7.2,7.31,720900.0
2010-11-03 15:00:00,7.32,7.34,7.27,7.29,314800.0,7.32,7.34,7.27,7.29,314800.0
2010-11-03 15:30:00,7.28,7.32,7.26,7.29,760900.0,7.28,7.32,7.26,7.29,760900.0
2010-11-04 09:30:00,7.34,7.41,7.3,7.31,678300.0,7.34,7.41,7.3,7.31,678300.0
2010-11-04 10:00:00,7.31,7.32,7.24,7.26,359700.0,7.31,7.32,7.24,7.26,359700.0
2010-11-04 10:30:00,7.25,7.3,7.22,7.28,367800.0,7.25,7.3,7.22,7.28,367800.0
2010-11-04 11:00:00,7.28,7.3,7.24,7.3,262100.0,7.28,7.3,7.24,7.3,262100.0
2010-11-04 11:30:00,7.3,7.39,7.3,7.39,311000.0,7.3,7.39,7.3,7.39,311000.0
2010-11-04 12:00:00,7.39,7.4,7.36,7.39,235700.0,7.39,7.4,7.36,7.39,235700.0
2010-11-04 12:30:00,7.39,7.42,7.35,7.38,378100.0,7.39,7.42,7.35,7.38,378100.0
2010-11-04 13:00:00,7.38,7.42,7.35,7.41,296600.0,7.38,7.42,7.35,7.41,296600.0
2010-11-04 13:30:00,7.42,7.45,7.4,7.41,341400.0,7.42,7.45,7.4,7.41,341400.0
2010-11-04 14:00:00,7.41,7.41,7.35,7.36,1445700.0,7.41,7.41,7.35,7.36,1445700.0
2010-11-04 14:30:00,7.36,7.38,7.34,7.34,647100.0,7.36,7.38,7.34,7.34,647100.0
2010-11-04 15:00:00,7.35,7.39,7.27,7.31,1227200.0,7.35,7.39,7.27,7.31,1227200.0
2010-11-04 15:30:00,7.32,7.38,7.27,7.28,2153700.0,7.32,7.38,7.27,7.28,2153700.0
2010-11-05 09:30:00,7.22,7.35,7.2,7.3,402600.0,7.22,7.35,7.2,7.3,402600.0
2010-11-05 10:00:00,7.29,7.36,7.29,7.36,311000.0,7.29,7.36,7.29,7.36,311000.0
2010-11-05 10:30:00,7.35,7.37,7.32,7.35,422500.0,7.35,7.37,7.32,7.35,422500.0
2010-11-05 11:00:00,7.35,7.4,7.33,7.4,466600.0,7.35,7.4,7.33,7.4,466600.0
2010-11-05 11:30:00,7.39,7.4,7.35,7.39,241200.0,7.39,7.4,7.35,7.39,241200.0
2010-11-05 12:00:00,7.38,7.44,7.36,7.43,220200.0,7.38,7.44,7.36,7.43,220200.0
2010-11-05 12:30:00,7.43,7.48,7.41,7.47,245400.0,7.43,7.48,7.41,7.47,245400.0
2010-11-05 13:00:00,7.46,7.52,7.45,7.51,587800.0,7.46,7.52,7.45,7.51,587800.0
2010-11-05 13:30:00,7.5,7.55,7.48,7.54,347600.0,7.5,7.55,7.48,7.54,347600.0
2010-11-05 14:00:00,7.54,7.55,7.53,7.53,259400.0,7.54,7.55,7.53,7.53,259400.0
2010-11-05 14:30:00,7.53,7.55,7.49,7.49,428500.0,7.53,7.55,7.49,7.49,428500.0
2010-11-05 15:00:00,7.49,7.53,7.49,7.5,393000.0,7.49,7.53,7.49,7.5,393000.0
2010-11-05 15:30:00,7.5,7.54,7.47,7.54,1270900.0,7.5,7.54,7.47,7.54,1270900.0
2010-11-08 09:30:00,7.54,7.54,7.45,7.51,423000.0,7.54,7.54,7.45,7.51,423000.0
2010-11-08 10:00:00,7.51,7.56,7.5,7.56,334600.0,7.51,7.56,7.5,7.56,334600.0
2010-11-08 10:30:00,7.56,7.58,7.53,7.57,318000.0,7.56,7.58,7.53,7.57,318000.0
2010-11-08 11:00:00,7.57,7.57,7.5,7.51,559300.0,7.57,7.57,7.5,7.51,559300.0
2010-11-08 11:30:00,7.52,7.54,7.49,7.5,580200.0,7.52,7.54,7.49,7.5,580200.0
2010-11-08 12:00:00,7.5,7.54,7.5,7.54,794800.0,7.5,7.54,7.5,7.54,794800.0
2010-11-08 12:30:00,7.54,7.54,7.51,7.53,243300.0,7.54,7.54,7.51,7.53,243300.0
2010-11-08 13:00:00,7.53,7.54,7.5,7.53,443800.0,7.53,7.54,7.5,7.53,443800.0
2010-11-08 13:30:00,7.52,7.53,7.48,7.52,324800.0,7.52,7.53,7.48,7.52,324800.0
2010-11-08 14:00:00,7.52,7.55,7.51,7.53,388900.0,7.52,7.55,7.51,7.53,388900.0
2010-11-08 14:30:00,7.53,7.54,7.5,7.52,613000.0,7.53,7.54,7.5,7.52,613000.0
2010-11-08 15:00:00,7.53,7.55,7.51,7.53,444700.0,7.53,7.55,7.51,7.53,444700.0
2010-11-08 15:30:00,7.53,7.59,7.52,7.59,1034300.0,7.53,7.59,7.52,7.59,1034300.0
2010-11-09 09:30:00,7.58,7.59,7.38,7.5,1377200.0,7.58,7.59,7.38,7.5,1377200.0
2010-11-09 10:00:00,7.5,7.59,7.49,7.58,944600.0,7.5,7.59,7.49,7.58,944600.0
2010-11-09 10:30:00,7.58,7.6,7.56,7.59,400800.0,7.58,7.6,7.56,7.59,400800.0
2010-11-09 11:00:00,7.58,7.59,7.45,7.46,652900.0,7.58,7.59,7.45,7.46,652900.0
2010-11-09 11:30:00,7.45,7.46,7.29,7.31,1701300.0,7.45,7.46,7.29,7.31,1701300.0
2010-11-09 12:00:00,7.31,7.32,7.28,7.29,571300.0,7.31,7.32,7.28,7.29,571300.0
2010-11-09 12:30:00,7.29,7.34,7.29,7.33,392900.0,7.29,7.34,7.29,7.33,392900.0
2010-11-09 13:00:00,7.33,7.39,7.33,7.33,338900.0,7.33,7.39,7.33,7.33,338900.0
2010-11-09 13:30:00,7.33,7.34,7.29,7.31,400400.0,7.33,7.34,7.29,7.31,400400.0
2010-11-09 14:00:00,7.31,7.33,7.26,7.32,762600.0,7.31,7.33,7.26,7.32,762600.0
2010-11-09 14:30:00,7.32,7.32,7.21,7.21,795000.0,7.32,7.32,7.21,7.21,795000.0
2010-11-09 15:00:00,7.22,7.22,7.09,7.09,822900.0,7.22,7.22,7.09,7.09,822900.0
2010-11-09 15:30:00,7.09,7.16,7.06,7.15,1647200.0,7.09,7.16,7.06,7.15,1647200.0
2010-11-10 09:30:00,7.14,7.19,7.05,7.11,459900.0,7.14,7.19,7.05,7.11,459900.0
2010-11-10 10:00:00,7.11,7.13,7.0,7.02,657300.0,7.11,7.13,7.0,7.02,657300.0
2010-11-10 10:30:00,7.02,7.07,7.0,7.07,415700.0,7.02,7.07,7.0,7.07,415700.0
2010-11-10 11:00:00,7.07,7.09,7.0,7.0,652500.0,7.07,7.09,7.0,7.0,652500.0
2010-11-10 11:30:00,7.01,7.05,6.96,7.01,517900.0,7.01,7.05,6.96,7.01,517900.0
2010-11-10 12:00:00,7.01,7.04,6.99,7.0,508300.0,7.01,7.04,6.99,7.0,508300.0
2010-11-10 12:30:00,7.01,7.01,6.97,7.01,437100.0,7.01,7.01,6.97,7.01,437100.0
2010-11-10 13:00:00,7.01,7.01,6.97,6.98,475800.0,7.01,7.01,6.97,6.98,475800.0
2010-11-10 13:30:00,6.98,6.99,6.94,6.98,402700.0,6.98,6.99,6.94,6.98,402700.0
2010-11-10 14:00:00,6.98,7.04,6.97,7.04,554100.0,6.98,7.04,6.97,7.04,554100.0
2010-11-10 14:30:00,7.04,7.05,7.01,7.02,374900.0,7.04,7.05,7.01,7.02,374900.0
2010-11-10 15:00:00,7.01,7.03,6.97,6.99,597900.0,7.01,7.03,6.97,6.99,597900.0
2010-11-10 15:30:00,6.99,7.01,6.96,6.97,1256000.0,6.99,7.01,6.96,6.97,1256000.0
2010-11-11 09:30:00,6.73,6.89,6.73,6.79,949100.0,6.73,6.89,6.73,6.79,949100.0
2010-11-11 10:00:00,6.79,6.95,6.73,6.92,904200.0,6.79,6.95,6.73,6.92,904200.0
2010-11-11 10:30:00,6.92,6.95,6.87,6.89,242700.0,6.92,6.95,6.87,6.89,242700.0
2010-11-11 11:00:00,6.9,6.91,6.85,6.87,249200.0,6.9,6.91,6.85,6.87,249200.0
2010-11-11 11:30:00,6.87,6.93,6.87,6.91,164700.0,6.87,6.93,6.87,6.91,164700.0
2010-11-11 12:00:00,6.91,6.93,6.9,6.91,169600.0,6.91,6.93,6.9,6.91,169600.0
2010-11-11 12:30:00,6.91,6.92,6.89,6.89,181500.0,6.91,6.92,6.89,6.89,181500.0
2010-11-11 13:00:00,6.89,6.91,6.88,6.9,221400.0,6.89,6.91,6.88,6.9,221400.0
2010-11-11 13:30:00,6.9,6.92,6.88,6.91,332300.0,6.9,6.92,6.88,6.91,332300.0
2010-11-11 14:00:00,6.91,6.98,6.89,6.95,280800.0,6.91,6.98,6.89,6.95,280800.0
2010-11-11 14:30:00,6.96,6.96,6.92,6.94,215500.0,6.96,6.96,6.92,6.94,215500.0
2010-11-11 15:00:00,6.93,6.95,6.92,6.93,326400.0,6.93,6.95,6.92,6.93,326400.0
2010-11-11 15:30:00,6.94,6.94,6.87,6.87,1215300.0,6.94,6.94,6.87,6.87,1215300.0
2010-11-12 09:30:00,6.78,6.88,6.75,6.85,455200.0,6.78,6.88,6.75,6.85,455200.0
2010-11-12 10:00:00,6.85,6.89,6.84,6.89,124500.0,6.85,6.89,6.84,6.89,124500.0
2010-11-12 10:30:00,6.88,6.89,6.81,6.83,184100.0,6.88,6.89,6.81,6.83,184100.0
2010-11-12 11:00:00,6.83,6.85,6.8,6.85,231600.0,6.83,6.85,6.8,6.85,231600.0
2010-11-12 11:30:00,6.84,6.87,6.82,6.83,100900.0,6.84,6.87,6.82,6.83,100900.0
2010-11-12 12:00:00,6.82,6.85,6.81,6.82,108400.0,6.82,6.85,6.81,6.82,108400.0
2010-11-12 12:30:00,6.82,6.83,6.77,6.8,141500.0,6.82,6.83,6.77,6.8,141500.0
2010-11-12 13:00:00,6.81,6.82,6.77,6.81,107200.0,6.81,6.82,6.77,6.81,107200.0
2010-11-12 13:30:00,6.8,6.82,6.8,6.8,59100.0,6.8,6.82,6.8,6.8,59100.0
2010-11-12 14:00:00,6.8,6.83,6.8,6.81,120100.0,6.8,6.83,6.8,6.81,120100.0
2010-11-12 14:30:00,6.82,6.84,6.81,6.82,168800.0,6.82,6.84,6.81,6.82,168800.0
2010-11-12 15:00:00,6.82,6.85,6.8,6.81,248200.0,6.82,6.85,6.8,6.81,248200.0
2010-11-12 15:30:00,6.81,6.84,6.8,6.81,907800.0,6.81,6.84,6.8,6.81,907800.0
2010-11-15 09:30:00,6.87,6.91,6.78,6.79,300100.0,6.87,6.91,6.78,6.79,300100.0
2010-11-15 10:00:00,6.78,6.84,6.78,6.81,186600.0,6.78,6.84,6.78,6.81,186600.0
2010-11-15 10:30:00,6.81,6.84,6.8,6.83,211900.0,6.81,6.84,6.8,6.83,211900.0
2010-11-15 11:00:00,6.83,6.87,6.81,6.83,153500.0,6.83,6.87,6.81,6.83,153500.0
2010-11-15 11:30:00,6.83,6.87,6.82,6.86,205900.0,6.83,6.87,6.82,6.86,205900.0
2010-11-15 12:00:00,6.86,6.86,6.82,6.83,69100.0,6.86,6.86,6.82,6.83,69100.0
2010-11-15 12:30:00,6.82,6.84,6.82,6.83,73100.0,6.82,6.84,6.82,6.83,73100.0
2010-11-15 13:00:00,6.82,6.83,6.8,6.81,98500.0,6.82,6.83,6.8,6.81,98500.0
2010-11-15 13:30:00,6.81,6.82,6.78,6.8,202900.0,6.81,6.82,6.78,6.8,202900.0
2010-11-15 14:00:00,6.79,6.8,6.77,6.79,148800.0,6.79,6.8,6.77,6.79,148800.0
2010-11-15 14:30:00,6.79,6.8,6.77,6.78,78800.0,6.79,6.8,6.77,6.78,78800.0
2010-11-15 15:00:00,6.78,6.79,6.75,6.77,132600.0,6.78,6.79,6.75,6.77,132600.0
2010-11-15 15:30:00,6.76,6.78,6.75,6.76,581900.0,6.76,6.78,6.75,6.76,581900.0
2010-11-16 09:30:00,6.7,6.75,6.66,6.72,286800.0,6.7,6.75,6.66,6.72,286800.0
2010-11-16 10:00:00,6.71,6.8,6.71,6.74,266100.0,6.71,6.8,6.71,6.74,266100.0
2010-11-16 10:30:00,6.74,6.74,6.7,6.72,223900.0,6.74,6.74,6.7,6.72,223900.0
2010-11-16 11:00:00,6.72,6.72,6.61,6.64,356600.0,6.72,6.72,6.61,6.64,356600.0
2010-11-16 11:30:00,6.63,6.67,6.56,6.61,326200.0,6.63,6.67,6.56,6.61,326200.0
2010-11-16 12:00:00,6.61,6.65,6.58,6.63,583100.0,6.61,6.65,6.58,6.63,583100.0
2010-11-16 12:30:00,6.63,6.65,6.59,6.65,482000.0,6.63,6.65,6.59,6.65,482000.0
2010-11-16 13:00:00,6.65,6.66,6.6,6.63,131700.0,6.65,6.66,6.6,6.63,131700.0
2010-11-16 13:30:00,6.64,6.66,6.63,6.66,203400.0,6.64,6.66,6.63,6.66,203400.0
2010-11-16 14:00:00,6.66,6.66,6.61,6.61,189800.0,6.66,6.66,6.61,6.61,189800.0
2010-11-16 14:30:00,6.62,6.62,6.58,6.61,128200.0,6.62,6.62,6.58,6.61,128200.0
2010-11-16 15:00:00,6.61,6.62,6.56,6.59,409500.0,6.61,6.62,6.56,6.59,409500.0
2010-11-16 15:30:00,6.59,6.62,6.57,6.58,1317000.0,6.59,6.62,6.57,6.58,1317000.0
2010-11-17 09:30:00,6.62,6.73,6.56,6.62,292400.0,6.62,6.73,6.56,6.62,292400.0
2010-11-17 10:00:00,6.63,6.7,6.61,6.68,262300.0,6.63,6.7,6.61,6.68,262300.0
2010-11-17 10:30:00,6.68,6.71,6.66,6.68,322300.0,6.68,6.71,6.66,6.68,322300.0
2010-11-17 11:00:00,6.68,6.7,6.65,6.7,116900.0,6.68,6.7,6.65,6.7,116900.0
2010-11-17 11:30:00,6.7,6.7,6.66,6.67,163100.0,6.7,6.7,6.66,6.67,163100.0
2010-11-17 12:00:00,6.67,6.68,6.63,6.64,101200.0,6.67,6.68,6.63,6.64,101200.0
2010-11-17 12:30:00,6.64,6.71,6.61,6.7,327900.0,6.64,6.71,6.61,6.7,327900.0
2010-11-17 13:00:00,6.7,6.72,6.66,6.67,155800.0,6.7,6.72,6.66,6.67,155800.0
2010-11-17 13:30:00,6.67,6.72,6.65,6.72,197200.0,6.67,6.72,6.65,6.72,197200.0
2010-11-17 14:00:00,6.72,6.73,6.69,6.7,368600.0,6.72,6.73,6.69,6.7,368600.0
2010-11-17 14:30:00,6.71,6.72,6.68,6.69,225700.0,6.71,6.72,6.68,6.69,225700.0
2010-11-17 15:00:00,6.69,6.69,6.64,6.65,197000.0,6.69,6.69,6.64,6.65,197000.0
2010-11-17 15:30:00,6.65,6.71,6.63,6.63,1169400.0,6.65,6.71,6.63,6.63,1169400.0
2010-11-18 09:30:00,6.78,6.86,6.74,6.82,598000.0,6.78,6.86,6.74,6.82,598000.0
2010-11-18 10:00:00,6.82,6.86,6.79,6.83,417500.0,6.82,6.86,6.79,6.83,417500.0
2010-11-18 10:30:00,6.83,6.87,6.79,6.81,299000.0,6.83,6.87,6.79,6.81,299000.0
2010-11-18 11:00:00,6.81,6.81,6.75,6.75,251400.0,6.81,6.81,6.75,6.75,251400.0
2010-11-18 11:30:00,6.76,6.76,6.73,6.73,2873700.0,6.76,6.76,6.73,6.73,2873700.0
2010-11-18 12:00:00,6.74,6.75,6.71,6.74,431000.0,6.74,6.75,6.71,6.74,431000.0
2010-11-18 12:30:00,6.74,6.74,6.72,6.72,93600.0,6.74,6.74,6.72,6.72,93600.0
2010-11-18 13:00:00,6.72,6.74,6.72,6.74,81200.0,6.72,6.74,6.72,6.74,81200.0
2010-11-18 13:30:00,6.74,6.74,6.72,6.74,104100.0,6.74,6.74,6.72,6.74,104100.0
2010-11-18 14:00:00,6.74,6.74,6.73,6.73,116800.0,6.74,6.74,6.73,6.73,116800.0
2010-11-18 14:30:00,6.73,6.75,6.73,6.75,282700.0,6.73,6.75,6.73,6.75,282700.0
2010-11-18 15:00:00,6.75,6.77,6.74,6.75,373900.0,6.75,6.77,6.74,6.75,373900.0
2010-11-18 15:30:00,6.74,6.75,6.69,6.71,1044800.0,6.74,6.75,6.69,6.71,1044800.0
2010-11-19 09:30:00,6.72,6.75,6.67,6.68,302800.0,6.72,6.75,6.67,6.68,302800.0
2010-11-19 10:00:00,6.68,6.73,6.67,6.72,151800.0,6.68,6.73,6.67,6.72,151800.0
2010-11-19 10:30:00,6.72,6.76,6.72,6.76,209900.0,6.72,6.76,6.72,6.76,209900.0
2010-11-19 11:00:00,6.76,6.76,6.73,6.74,146800.0,6.76,6.76,6.73,6.74,146800.0
2010-11-19 11:30:00,6.75,6.75,6.72,6.72,88100.0,6.75,6.75,6.72,6.72,88100.0
2010-11-19 12:00:00,6.73,6.76,6.72,6.75,254400.0,6.73,6.76,6.72,6.75,254400.0
2010-11-19 12:30:00,6.75,6.76,6.73,6.74,84600.0,6.75,6.76,6.73,6.74,84600.0
2010-11-19 13:00:00,6.75,6.76,6.74,6.76,81800.0,6.75,6.76,6.74,6.76,81800.0
2010-11-19 13:30:00,6.76,6.78,6.75,6.77,93200.0,6.76,6.78,6.75,6.77,93200.0
2010-11-19 14:00:00,6.78,6.78,6.77,6.77,69400.0,6.78,6.78,6.77,6.77,69400.0
2010-11-19 14:30:00,6.78,6.78,6.77,6.78,57900.0,6.78,6.78,6.77,6.78,57900.0
2010-11-19 15:00:00,6.78,6.81,6.77,6.78,429200.0,6.78,6.81,6.77,6.78,429200.0
2010-11-19 15:30:00,6.79,6.82,6.78,6.78,674500.0,6.79,6.82,6.78,6.78,674500.0
2010-11-22 09:30:00,6.81,6.85,6.69,6.73,331500.0,6.81,6.85,6.69,6.73,331500.0
2010-11-22 10:00:00,6.73,6.77,6.71,6.74,205100.0,6.73,6.77,6.71,6.74,205100.0
2010-11-22 10:30:00,6.75,6.78,6.7,6.78,376400.0,6.75,6.78,6.7,6.78,376400.0
2010-11-22 11:00:00,6.78,6.78,6.75,6.75,162300.0,6.78,6.78,6.75,6.75,162300.0
2010-11-22 11:30:00,6.76,6.76,6.73,6.74,71200.0,6.76,6.76,6.73,6.74,71200.0
2010-11-22 12:00:00,6.74,6.76,6.71,6.71,177000.0,6.74,6.76,6.71,6.71,177000.0
2010-11-22 12:30:00,6.71,6.72,6.7,6.72,99300.0,6.71,6.72,6.7,6.72,99300.0
2010-11-22 13:00:00,6.72,6.76,6.72,6.73,121600.0,6.72,6.76,6.72,6.73,121600.0
2010-11-22 13:30:00,6.74,6.76,6.73,6.75,123400.0,6.74,6.76,6.73,6.75,123400.0
2010-11-22 14:00:00,6.75,6.79,6.73,6.77,105600.0,6.75,6.79,6.73,6.77,105600.0
2010-11-22 14:30:00,6.77,6.78,6.76,6.76,128400.0,6.77,6.78,6.76,6.76,128400.0
2010-11-22 15:00:00,6.77,6.77,6.76,6.76,119400.0,6.77,6.77,6.76,6.76,119400.0
2010-11-22 15:30:00,6.76,6.8,6.75,6.79,600800.0,6.76,6.8,6.75,6.79,600800.0
2010-11-23 09:30:00,6.7,6.73,6.61,6.63,341700.0,6.7,6.73,6.61,6.63,341700.0
2010-11-23 10:00:00,6.63,6.66,6.6,6.61,199200.0,6.63,6.66,6.6,6.61,199200.0
2010-11-23 10:30:00,6.61,6.65,6.61,6.65,259000.0,6.61,6.65,6.61,6.65,259000.0
2010-11-23 11:00:00,6.65,6.68,6.62,6.66,178700.0,6.65,6.68,6.62,6.66,178700.0
2010-11-23 11:30:00,6.65,6.66,6.61,6.61,312300.0,6.65,6.66,6.61,6.61,312300.0
2010-11-23 12:00:00,6.61,6.61,6.57,6.58,155600.0,6.61,6.61,6.57,6.58,155600.0
2010-11-23 12:30:00,6.58,6.61,6.57,6.6,106600.0,6.58,6.61,6.57,6.6,106600.0
2010-11-23 13:00:00,6.61,6.61,6.58,6.6,78100.0,6.61,6.61,6.58,6.6,78100.0
2010-11-23 13:30:00,6.6,6.62,6.59,6.6,302700.0,6.6,6.62,6.59,6.6,302700.0
2010-11-23 14:00:00,6.59,6.6,6.57,6.57,130100.0,6.59,6.6,6.57,6.57,130100.0
2010-11-23 14:30:00,6.57,6.61,6.55,6.57,298100.0,6.57,6.61,6.55,6.57,298100.0
2010-11-23 15:00:00,6.56,6.61,6.55,6.61,245300.0,6.56,6.61,6.55,6.61,245300.0
2010-11-23 15:30:00,6.61,6.65,6.59,6.6,824700.0,6.61,6.65,6.59,6.6,824700.0
2010-11-24 09:30:00,6.69,6.73,6.62,6.7,381400.0,6.69,6.73,6.62,6.7,381400.0
2010-11-24 10:00:00,6.7,6.74,6.68,6.74,557100.0,6.7,6.74,6.68,6.74,557100.0
2010-11-24 10:30:00,6.74,6.8,6.73,6.79,370600.0,6.74,6.8,6.73,6.79,370600.0
2010-11-24 11:00:00,6.79,6.85,6.74,6.76,717100.0,6.79,6.85,6.74,6.76,717100.0
2010-11-24 11:30:00,6.77,6.87,6.76,6.86,268600.0,6.77,6.87,6.76,6.86,268600.0
2010-11-24 12:00:00,6.86,6.87,6.82,6.82,219800.0,6.86,6.87,6.82,6.82,219800.0
2010-11-24 12:30:00,6.83,6.86,6.82,6.85,678700.0,6.83,6.86,6.82,6.85,678700.0
2010-11-24 13:00:00,6.85,6.88,6.84,6.86,337300.0,6.85,6.88,6.84,6.86,337300.0
2010-11-24 13:30:00,6.86,6.9,6.84,6.89,235600.0,6.86,6.9,6.84,6.89,235600.0
2010-11-24 14:00:00,6.89,6.9,6.88,6.89,151900.0,6.89,6.9,6.88,6.89,151900.0
2010-11-24 14:30:00,6.89,6.9,6.88,6.9,170200.0,6.89,6.9,6.88,6.9,170200.0
2010-11-24 15:00:00,6.89,6.93,6.89,6.92,307200.0,6.89,6.93,6.89,6.92,307200.0
2010-11-24 15:30:00,6.93,6.93,6.83,6.87,969000.0,6.93,6.93,6.83,6.87,969000.0
2010-11-26 09:30:00,6.87,7.01,6.82,6.9,511300.0,6.87,7.01,6.82,6.9,511300.0
2010-11-26 10:00:00,6.9,6.95,6.89,6.95,233700.0,6.9,6.95,6.89,6.95,233700.0
2010-11-26 10:30:00,6.95,6.95,6.89,6.9,166600.0,6.95,6.95,6.89,6.9,166600.0
2010-11-26 11:00:00,6.9,6.9,6.86,6.88,78400.0,6.9,6.9,6.86,6.88,78400.0
2010-11-26 11:30:00,6.88,6.89,6.86,6.87,106100.0,6.88,6.89,6.86,6.87,106100.0
2010-11-26 12:00:00,6.87,6.93,6.87,6.93,158900.0,6.87,6.93,6.87,6.93,158900.0
2010-11-26 12:30:00,6.92,6.95,6.92,6.92,298300.0,6.92,6.95,6.92,6.92,298300.0
2010-11-29 09:30:00,6.92,6.96,6.81,6.84,318000.0,6.92,6.96,6.81,6.84,318000.0
2010-11-29 10:00:00,6.83,6.83,6.75,6.76,278300.0,6.83,6.83,6.75,6.76,278300.0
2010-11-29 10:30:00,6.76,6.81,6.75,6.78,207100.0,6.76,6.81,6.75,6.78,207100.0
2010-11-29 11:00:00,6.77,6.81,6.77,6.78,107400.0,6.77,6.81,6.77,6.78,107400.0
2010-11-29 11:30:00,6.78,6.79,6.76,6.78,161700.0,6.78,6.79,6.76,6.78,161700.0
2010-11-29 12:00:00,6.78,6.83,6.77,6.81,68800.0,6.78,6.83,6.77,6.81,68800.0
2010-11-29 12:30:00,6.82,6.83,6.81,6.81,39400.0,6.82,6.83,6.81,6.81,39400.0
2010-11-29 13:00:00,6.81,6.82,6.8,6.81,34200.0,6.81,6.82,6.8,6.81,34200.0
2010-11-29 13:30:00,6.81,6.82,6.78,6.81,90500.0,6.81,6.82,6.78,6.81,90500.0
2010-11-29 14:00:00,6.82,6.84,6.8,6.84,202500.0,6.82,6.84,6.8,6.84,202500.0
2010-11-29 14:30:00,6.84,6.87,6.83,6.86,149700.0,6.84,6.87,6.83,6.86,149700.0
2010-11-29 15:00:00,6.86,6.91,6.86,6.9,190600.0,6.86,6.91,6.86,6.9,190600.0
2010-11-29 15:30:00,6.9,6.91,6.89,6.89,309700.0,6.9,6.91,6.89,6.89,309700.0
2010-11-30 09:30:00,6.8,6.84,6.75,6.82,219300.0,6.8,6.84,6.75,6.82,219300.0
2010-11-30 10:00:00,6.82,6.85,6.8,6.84,112400.0,6.82,6.85,6.8,6.84,112400.0
2010-11-30 10:30:00,6.83,6.85,6.82,6.85,95300.0,6.83,6.85,6.82,6.85,95300.0
2010-11-30 11:00:00,6.85,6.87,6.83,6.85,222200.0,6.85,6.87,6.83,6.85,222200.0
2010-11-30 11:30:00,6.84,6.84,6.8,6.8,75600.0,6.84,6.84,6.8,6.8,75600.0
2010-11-30 12:00:00,6.8,6.81,6.78,6.8,135300.0,6.8,6.81,6.78,6.8,135300.0
2010-11-30 12:30:00,6.8,6.81,6.78,6.81,189400.0,6.8,6.81,6.78,6.81,189400.0
2010-11-30 13:00:00,6.8,6.84,6.8,6.83,229000.0,6.8,6.84,6.8,6.83,229000.0
2010-11-30 13:30:00,6.83,6.85,6.79,6.82,112200.0,6.83,6.85,6.79,6.82,112200.0
2010-11-30 14:00:00,6.82,6.88,6.82,6.83,328900.0,6.82,6.88,6.82,6.83,328900.0
2010-11-30 14:30:00,6.83,6.89,6.83,6.87,181900.0,6.83,6.89,6.83,6.87,181900.0
2010-11-30 15:00:00,6.88,6.88,6.83,6.85,189700.0,6.88,6.88,6.83,6.85,189700.0
2010-11-30 15:30:00,6.85,6.85,6.78,6.8,464400.0,6.85,6.85,6.78,6.8,464400.0
2010-12-01 09:30:00,6.94,6.95,6.88,6.9,255600.0,6.94,6.95,6.88,6.9,255600.0
2010-12-01 10:00:00,6.9,6.91,6.89,6.89,141800.0,6.9,6.91,6.89,6.89,141800.0
2010-12-01 10:30:00,6.9,6.9,6.85,6.85,315000.0,6.9,6.9,6.85,6.85,315000.0
2010-12-01 11:00:00,6.85,6.86,6.85,6.85,73500.0,6.85,6.86,6.85,6.85,73500.0
2010-12-01 11:30:00,6.86,6.88,6.85,6.88,135400.0,6.86,6.88,6.85,6.88,135400.0
2010-12-01 12:00:00,6.87,6.93,6.87,6.93,178000.0,6.87,6.93,6.87,6.93,178000.0
2010-12-01 12:30:00,6.93,6.94,6.9,6.91,117100.0,6.93,6.94,6.9,6.91,117100.0
2010-12-01 13:00:00,6.91,6.93,6.9,6.91,145800.0,6.91,6.93,6.9,6.91,145800.0
2010-12-01 13:30:00,6.91,6.92,6.9,6.92,85200.0,6.91,6.92,6.9,6.92,85200.0
2010-12-01 14:00:00,6.91,6.93,6.9,6.92,207600.0,6.91,6.93,6.9,6.92,207600.0
2010-12-01 14:30:00,6.93,6.94,6.92,6.93,85500.0,6.93,6.94,6.92,6.93,85500.0
2010-12-01 15:00:00,6.94,6.96,6.92,6.96,305800.0,6.94,6.96,6.92,6.96,305800.0
2010-12-01 15:30:00,6.95,6.97,6.95,6.96,631500.0,6.95,6.97,6.95,6.96,631500.0
2010-12-02 09:30:00,6.94,6.95,6.84,6.91,308200.0,6.94,6.95,6.84,6.91,308200.0
2010-12-02 10:00:00,6.91,6.95,6.85,6.86,197800.0,6.91,6.95,6.85,6.86,197800.0
2010-12-02 10:30:00,6.86,6.89,6.83,6.83,272400.0,6.86,6.89,6.83,6.83,272400.0
2010-12-02 11:00:00,6.83,6.87,6.83,6.86,192100.0,6.83,6.87,6.83,6.86,192100.0
2010-12-02 11:30:00,6.87,6.87,6.83,6.83,124800.0,6.87,6.87,6.83,6.83,124800.0
2010-12-02 12:00:00,6.84,6.86,6.83,6.83,200500.0,6.84,6.86,6.83,6.83,200500.0
2010-12-02 12:30:00,6.84,6.85,6.83,6.83,90700.0,6.84,6.85,6.83,6.83,90700.0
2010-12-02 13:00:00,6.83,6.84,6.8,6.82,339900.0,6.83,6.84,6.8,6.82,339900.0
2010-12-02 13:30:00,6.82,6.82,6.78,6.81,291200.0,6.82,6.82,6.78,6.81,291200.0
2010-12-02 14:00:00,6.82,6.82,6.8,6.81,78600.0,6.82,6.82,6.8,6.81,78600.0
2010-12-02 14:30:00,6.82,6.85,6.8,6.84,181900.0,6.82,6.85,6.8,6.84,181900.0
2010-12-02 15:00:00,6.83,6.87,6.83,6.86,203800.0,6.83,6.87,6.83,6.86,203800.0
2010-12-02 15:30:00,6.86,6.87,6.83,6.87,347700.0,6.86,6.87,6.83,6.87,347700.0
2010-12-03 09:30:00,6.81,6.87,6.8,6.82,246200.0,6.81,6.87,6.8,6.82,246200.0
2010-12-03 10:00:00,6.82,6.88,6.8,6.81,215200.0,6.82,6.88,6.8,6.81,215200.0
2010-12-03 10:30:00,6.81,6.83,6.8,6.8,194700.0,6.81,6.83,6.8,6.8,194700.0
2010-12-03 11:00:00,6.81,6.83,6.79,6.81,177100.0,6.81,6.83,6.79,6.81,177100.0
2010-12-03 11:30:00,6.81,6.82,6.8,6.82,57600.0,6.81,6.82,6.8,6.82,57600.0
2010-12-03 12:00:00,6.82,6.87,6.81,6.82,277200.0,6.82,6.87,6.81,6.82,277200.0
2010-12-03 12:30:00,6.83,6.87,6.83,6.86,61900.0,6.83,6.87,6.83,6.86,61900.0
2010-12-03 13:00:00,6.85,6.9,6.85,6.88,96500.0,6.85,6.9,6.85,6.88,96500.0
2010-12-03 13:30:00,6.89,6.89,6.87,6.88,22400.0,6.89,6.89,6.87,6.88,22400.0
2010-12-03 14:00:00,6.88,6.89,6.86,6.87,70900.0,6.88,6.89,6.86,6.87,70900.0
2010-12-03 14:30:00,6.87,6.9,6.86,6.89,85900.0,6.87,6.9,6.86,6.89,85900.0
2010-12-03 15:00:00,6.89,6.9,6.89,6.9,83600.0,6.89,6.9,6.89,6.9,83600.0
2010-12-03 15:30:00,6.9,6.92,6.89,6.9,267600.0,6.9,6.92,6.89,6.9,267600.0
2010-12-06 09:30:00,6.99,7.02,6.9,6.91,500300.0,6.99,7.02,6.9,6.91,500300.0
2010-12-06 10:00:00,6.92,6.98,6.92,6.98,178900.0,6.92,6.98,6.92,6.98,178900.0
2010-12-06 10:30:00,6.97,6.99,6.94,6.98,282000.0,6.97,6.99,6.94,6.98,282000.0
2010-12-06 11:00:00,6.97,7.05,6.97,7.04,340600.0,6.97,7.05,6.97,7.04,340600.0
2010-12-06 11:30:00,7.04,7.12,7.04,7.12,653700.0,7.04,7.12,7.04,7.12,653700.0
2010-12-06 12:00:00,7.11,7.16,7.09,7.16,355000.0,7.11,7.16,7.09,7.16,355000.0
2010-12-06 12:30:00,7.15,7.22,7.1,7.21,825100.0,7.15,7.22,7.1,7.21,825100.0
2010-12-06 13:00:00,7.21,7.24,7.17,7.19,471500.0,7.21,7.24,7.17,7.19,471500.0
2010-12-06 13:30:00,7.19,7.2,7.11,7.12,248900.0,7.19,7.2,7.11,7.12,248900.0
2010-12-06 14:00:00,7.12,7.16,7.11,7.15,236200.0,7.12,7.16,7.11,7.15,236200.0
2010-12-06 14:30:00,7.14,7.15,7.12,7.14,197600.0,7.14,7.15,7.12,7.14,197600.0
2010-12-06 15:00:00,7.13,7.15,7.13,7.14,261000.0,7.13,7.15,7.13,7.14,261000.0
2010-12-06 15:30:00,7.14,7.15,7.09,7.1,591200.0,7.14,7.15,7.09,7.1,591200.0
2010-12-07 09:30:00,7.2,7.23,6.98,6.98,429700.0,7.2,7.23,6.98,6.98,429700.0
2010-12-07 10:00:00,6.99,6.99,6.86,6.88,509600.0,6.99,6.99,6.86,6.88,509600.0
2010-12-07 10:30:00,6.87,7.0,6.87,6.98,591300.0,6.87,7.0,6.87,6.98,591300.0
2010-12-07 11:00:00,6.98,7.0,6.96,6.99,170200.0,6.98,7.0,6.96,6.99,170200.0
2010-12-07 11:30:00,6.98,7.0,6.97,7.0,154900.0,6.98,7.0,6.97,7.0,154900.0
2010-12-07 12:00:00,6.99,7.0,6.93,6.95,191500.0,6.99,7.0,6.93,6.95,191500.0
2010-12-07 12:30:00,6.96,6.97,6.94,6.96,134800.0,6.96,6.97,6.94,6.96,134800.0
2010-12-07 13:00:00,6.96,7.04,6.95,7.01,267500.0,6.96,7.04,6.95,7.01,267500.0
2010-12-07 13:30:00,7.0,7.05,7.0,7.04,261300.0,7.0,7.05,7.0,7.04,261300.0
2010-12-07 14:00:00,7.04,7.07,7.02,7.05,285500.0,7.04,7.07,7.02,7.05,285500.0
2010-12-07 14:30:00,7.05,7.09,7.04,7.05,290700.0,7.05,7.09,7.04,7.05,290700.0
2010-12-07 15:00:00,7.05,7.07,6.97,6.97,637100.0,7.05,7.07,6.97,6.97,637100.0
2010-12-07 15:30:00,6.98,6.99,6.96,6.96,704000.0,6.98,6.99,6.96,6.96,704000.0
2010-12-08 09:30:00,6.63,6.63,6.41,6.45,3659800.0,6.63,6.63,6.41,6.45,3659800.0
2010-12-08 10:00:00,6.46,6.46,6.33,6.39,1786300.0,6.46,6.46,6.33,6.39,1786300.0
2010-12-08 10:30:00,6.39,6.41,6.31,6.39,2056300.0,6.39,6.41,6.31,6.39,2056300.0
2010-12-08 11:00:00,6.4,6.43,6.36,6.38,966600.0,6.4,6.43,6.36,6.38,966600.0
2010-12-08 11:30:00,6.38,6.41,6.34,6.4,621000.0,6.38,6.41,6.34,6.4,621000.0
2010-12-08 12:00:00,6.39,6.54,6.39,6.53,871100.0,6.39,6.54,6.39,6.53,871100.0
2010-12-08 12:30:00,6.54,6.57,6.51,6.55,546600.0,6.54,6.57,6.51,6.55,546600.0
2010-12-08 13:00:00,6.54,6.61,6.53,6.55,495400.0,6.54,6.61,6.53,6.55,495400.0
2010-12-08 13:30:00,6.56,6.65,6.56,6.62,430800.0,6.56,6.65,6.56,6.62,430800.0
2010-12-08 14:00:00,6.63,6.66,6.6,6.61,432200.0,6.63,6.66,6.6,6.61,432200.0
2010-12-08 14:30:00,6.61,6.65,6.6,6.64,332200.0,6.61,6.65,6.6,6.64,332200.0
2010-12-08 15:00:00,6.64,6.65,6.58,6.63,628900.0,6.64,6.65,6.58,6.63,628900.0
2010-12-08 15:30:00,6.63,6.71,6.63,6.68,1769700.0,6.63,6.71,6.63,6.68,1769700.0
2010-12-09 09:30:00,6.7,6.74,6.59,6.63,529400.0,6.7,6.74,6.59,6.63,529400.0
2010-12-09 10:00:00,6.62,6.7,6.62,6.65,390300.0,6.62,6.7,6.62,6.65,390300.0
2010-12-09 10:30:00,6.64,6.67,6.64,6.66,217500.0,6.64,6.67,6.64,6.66,217500.0
2010-12-09 11:00:00,6.66,6.7,6.66,6.68,205700.0,6.66,6.7,6.66,6.68,205700.0
2010-12-09 11:30:00,6.69,6.7,6.66,6.67,127600.0,6.69,6.7,6.66,6.67,127600.0
2010-12-09 12:00:00,6.67,6.7,6.66,6.69,232300.0,6.67,6.7,6.66,6.69,232300.0
2010-12-09 12:30:00,6.68,6.7,6.68,6.7,66100.0,6.68,6.7,6.68,6.7,66100.0
2010-12-09 13:00:00,6.7,6.76,6.69,6.76,357600.0,6.7,6.76,6.69,6.76,357600.0
2010-12-09 13:30:00,6.75,6.78,6.71,6.71,433400.0,6.75,6.78,6.71,6.71,433400.0
2010-12-09 14:00:00,6.71,6.75,6.71,6.73,417700.0,6.71,6.75,6.71,6.73,417700.0
2010-12-09 14:30:00,6.73,6.75,6.73,6.73,134900.0,6.73,6.75,6.73,6.73,134900.0
2010-12-09 15:00:00,6.73,6.74,6.71,6.72,193300.0,6.73,6.74,6.71,6.72,193300.0
2010-12-09 15:30:00,6.71,6.72,6.67,6.71,782900.0,6.71,6.72,6.67,6.71,782900.0
2010-12-10 09:30:00,6.74,6.75,6.68,6.7,186400.0,6.74,6.75,6.68,6.7,186400.0
2010-12-10 10:00:00,6.7,6.73,6.67,6.73,228100.0,6.7,6.73,6.67,6.73,228100.0
2010-12-10 10:30:00,6.73,6.73,6.67,6.71,207000.0,6.73,6.73,6.67,6.71,207000.0
2010-12-10 11:00:00,6.71,6.73,6.68,6.7,142900.0,6.71,6.73,6.68,6.7,142900.0
2010-12-10 11:30:00,6.7,6.74,6.69,6.74,568400.0,6.7,6.74,6.69,6.74,568400.0
2010-12-10 12:00:00,6.73,6.74,6.73,6.74,45000.0,6.73,6.74,6.73,6.74,45000.0
2010-12-10 12:30:00,6.74,6.77,6.73,6.76,184300.0,6.74,6.77,6.73,6.76,184300.0
2010-12-10 13:00:00,6.77,6.81,6.76,6.8,150600.0,6.77,6.81,6.76,6.8,150600.0
2010-12-10 13:30:00,6.81,6.85,6.78,6.84,261600.0,6.81,6.85,6.78,6.84,261600.0
2010-12-10 14:00:00,6.84,6.84,6.77,6.8,295300.0,6.84,6.84,6.77,6.8,295300.0
2010-12-10 14:30:00,6.8,6.82,6.78,6.82,124200.0,6.8,6.82,6.78,6.82,124200.0
2010-12-10 15:00:00,6.82,6.82,6.75,6.77,534800.0,6.82,6.82,6.75,6.77,534800.0
2010-12-10 15:30:00,6.77,6.8,6.73,6.75,638200.0,6.77,6.8,6.73,6.75,638200.0
2010-12-13 09:30:00,6.8,6.82,6.75,6.78,257300.0,6.8,6.82,6.75,6.78,257300.0
2010-12-13 10:00:00,6.78,6.8,6.77,6.78,227800.0,6.78,6.8,6.77,6.78,227800.0
2010-12-13 10:30:00,6.78,6.83,6.77,6.83,313600.0,6.78,6.83,6.77,6.83,313600.0
2010-12-13 11:00:00,6.83,6.85,6.82,6.84,364500.0,6.83,6.85,6.82,6.84,364500.0
2010-12-13 11:30:00,6.85,6.85,6.82,6.83,100800.0,6.85,6.85,6.82,6.83,100800.0
2010-12-13 12:00:00,6.84,6.84,6.79,6.79,79300.0,6.84,6.84,6.79,6.79,79300.0
2010-12-13 12:30:00,6.79,6.81,6.79,6.79,110900.0,6.79,6.81,6.79,6.79,110900.0
2010-12-13 13:00:00,6.8,6.81,6.79,6.8,82800.0,6.8,6.81,6.79,6.8,82800.0
2010-12-13 13:30:00,6.81,6.83,6.79,6.79,217300.0,6.81,6.83,6.79,6.79,217300.0
2010-12-13 14:00:00,6.8,6.84,6.79,6.82,594600.0,6.8,6.84,6.79,6.82,594600.0
2010-12-13 14:30:00,6.82,6.84,6.78,6.79,571000.0,6.82,6.84,6.78,6.79,571000.0
2010-12-13 15:00:00,6.78,6.81,6.76,6.76,599400.0,6.78,6.81,6.76,6.76,599400.0
2010-12-13 15:30:00,6.76,6.79,6.73,6.77,699500.0,6.76,6.79,6.73,6.77,699500.0
2010-12-14 09:30:00,6.76,6.84,6.76,6.8,244700.0,6.76,6.84,6.76,6.8,244700.0
2010-12-14 10:00:00,6.81,6.82,6.81,6.81,103200.0,6.81,6.82,6.81,6.81,103200.0
2010-12-14 10:30:00,6.8,6.8,6.76,6.77,298300.0,6.8,6.8,6.76,6.77,298300.0
2010-12-14 11:00:00,6.77,6.79,6.75,6.78,110300.0,6.77,6.79,6.75,6.78,110300.0
2010-12-14 11:30:00,6.78,6.8,6.77,6.77,165900.0,6.78,6.8,6.77,6.77,165900.0
2010-12-14 12:00:00,6.77,6.79,6.73,6.75,110900.0,6.77,6.79,6.73,6.75,110900.0
2010-12-14 12:30:00,6.74,6.75,6.71,6.72,91000.0,6.74,6.75,6.71,6.72,91000.0
2010-12-14 13:00:00,6.72,6.74,6.71,6.73,335800.0,6.72,6.74,6.71,6.73,335800.0
2010-12-14 13:30:00,6.73,6.74,6.72,6.73,88500.0,6.73,6.74,6.72,6.73,88500.0
2010-12-14 14:00:00,6.73,6.74,6.72,6.73,128700.0,6.73,6.74,6.72,6.73,128700.0
2010-12-14 14:30:00,6.72,6.75,6.71,6.73,153500.0,6.72,6.75,6.71,6.73,153500.0
2010-12-14 15:00:00,6.73,6.73,6.68,6.69,302600.0,6.73,6.73,6.68,6.69,302600.0
2010-12-14 15:30:00,6.69,6.71,6.66,6.68,760400.0,6.69,6.71,6.66,6.68,760400.0
2010-12-15 09:30:00,6.68,6.75,6.65,6.74,352900.0,6.68,6.75,6.65,6.74,352900.0
2010-12-15 10:00:00,6.75,6.76,6.7,6.7,169200.0,6.75,6.76,6.7,6.7,169200.0
2010-12-15 10:30:00,6.7,6.75,6.67,6.7,323300.0,6.7,6.75,6.67,6.7,323300.0
2010-12-15 11:00:00,6.7,6.72,6.62,6.65,208200.0,6.7,6.72,6.62,6.65,208200.0
2010-12-15 11:30:00,6.66,6.69,6.64,6.69,107200.0,6.66,6.69,6.64,6.69,107200.0
2010-12-15 12:00:00,6.69,6.69,6.66,6.68,121300.0,6.69,6.69,6.66,6.68,121300.0
2010-12-15 12:30:00,6.69,6.69,6.63,6.64,51300.0,6.69,6.69,6.63,6.64,51300.0
2010-12-15 13:00:00,6.64,6.65,6.61,6.62,70000.0,6.64,6.65,6.61,6.62,70000.0
2010-12-15 13:30:00,6.61,6.63,6.6,6.62,299200.0,6.61,6.63,6.6,6.62,299200.0
2010-12-15 14:00:00,6.62,6.63,6.59,6.59,391100.0,6.62,6.63,6.59,6.59,391100.0
2010-12-15 14:30:00,6.59,6.59,6.55,6.58,244200.0,6.59,6.59,6.55,6.58,244200.0
2010-12-15 15:00:00,6.57,6.61,6.56,6.61,137700.0,6.57,6.61,6.56,6.61,137700.0
2010-12-15 15:30:00,6.6,6.63,6.6,6.62,493400.0,6.6,6.63,6.6,6.62,493400.0
2010-12-16 09:30:00,6.61,6.66,6.57,6.61,394200.0,6.61,6.66,6.57,6.61,394200.0
2010-12-16 10:00:00,6.61,6.64,6.6,6.62,595100.0,6.61,6.64,6.6,6.62,595100.0
2010-12-16 10:30:00,6.62,6.62,6.53,6.53,409800.0,6.62,6.62,6.53,6.53,409800.0
2010-12-16 11:00:00,6.54,6.57,6.52,6.54,1193400.0,6.54,6.57,6.52,6.54,1193400.0
2010-12-16 11:30:00,6.55,6.61,6.54,6.61,233200.0,6.55,6.61,6.54,6.61,233200.0
2010-12-16 12:00:00,6.6,6.64,6.59,6.61,504100.0,6.6,6.64,6.59,6.61,504100.0
2010-12-16 12:30:00,6.61,6.66,6.6,6.64,148000.0,6.61,6.66,6.6,6.64,148000.0
2010-12-16 13:00:00,6.64,6.64,6.62,6.63,135100.0,6.64,6.64,6.62,6.63,135100.0
2010-12-16 13:30:00,6.62,6.66,6.61,6.66,302800.0,6.62,6.66,6.61,6.66,302800.0
2010-12-16 14:00:00,6.65,6.67,6.64,6.64,101400.0,6.65,6.67,6.64,6.64,101400.0
2010-12-16 14:30:00,6.64,6.69,6.63,6.66,381100.0,6.64,6.69,6.63,6.66,381100.0
2010-12-16 15:00:00,6.66,6.7,6.66,6.68,164900.0,6.66,6.7,6.66,6.68,164900.0
2010-12-16 15:30:00,6.68,6.73,6.66,6.73,746100.0,6.68,6.73,6.66,6.73,746100.0
2010-12-17 09:30:00,6.7,6.71,6.61,6.64,866300.0,6.7,6.71,6.61,6.64,866300.0
2010-12-17 10:00:00,6.65,6.65,6.61,6.63,126100.0,6.65,6.65,6.61,6.63,126100.0
2010-12-17 10:30:00,6.63,6.66,6.61,6.63,301900.0,6.63,6.66,6.61,6.63,301900.0
2010-12-17 11:00:00,6.62,6.63,6.61,6.63,159400.0,6.62,6.63,6.61,6.63,159400.0
2010-12-17 11:30:00,6.63,6.66,6.63,6.63,188300.0,6.63,6.66,6.63,6.63,188300.0
2010-12-17 12:00:00,6.64,6.65,6.61,6.62,169500.0,6.64,6.65,6.61,6.62,169500.0
2010-12-17 12:30:00,6.63,6.64,6.6,6.64,964100.0,6.63,6.64,6.6,6.64,964100.0
2010-12-17 13:00:00,6.64,6.74,6.63,6.74,299200.0,6.64,6.74,6.63,6.74,299200.0
2010-12-17 13:30:00,6.73,6.74,6.71,6.72,93500.0,6.73,6.74,6.71,6.72,93500.0
2010-12-17 14:00:00,6.72,6.72,6.68,6.68,76100.0,6.72,6.72,6.68,6.68,76100.0
2010-12-17 14:30:00,6.68,6.69,6.66,6.66,91600.0,6.68,6.69,6.66,6.66,91600.0
2010-12-17 15:00:00,6.66,6.67,6.62,6.66,354300.0,6.66,6.67,6.62,6.66,354300.0
2010-12-17 15:30:00,6.66,6.67,6.6,6.61,1130500.0,6.66,6.67,6.6,6.61,1130500.0
2010-12-20 09:30:00,6.6,6.68,6.6,6.66,391200.0,6.6,6.68,6.6,6.66,391200.0
2010-12-20 10:00:00,6.67,6.67,6.66,6.66,119000.0,6.67,6.67,6.66,6.66,119000.0
2010-12-20 10:30:00,6.66,6.69,6.66,6.69,290400.0,6.66,6.69,6.66,6.69,290400.0
2010-12-20 11:00:00,6.68,6.69,6.68,6.68,62700.0,6.68,6.69,6.68,6.68,62700.0
2010-12-20 11:30:00,6.69,6.7,6.68,6.68,106900.0,6.69,6.7,6.68,6.68,106900.0
2010-12-20 12:00:00,6.68,6.7,6.68,6.68,269300.0,6.68,6.7,6.68,6.68,269300.0
2010-12-20 12:30:00,6.68,6.69,6.68,6.69,67700.0,6.68,6.69,6.68,6.69,67700.0
2010-12-20 13:00:00,6.68,6.7,6.68,6.7,43300.0,6.68,6.7,6.68,6.7,43300.0
2010-12-20 13:30:00,6.69,6.7,6.68,6.68,94300.0,6.69,6.7,6.68,6.68,94300.0
2010-12-20 14:00:00,6.68,6.71,6.68,6.7,60100.0,6.68,6.71,6.68,6.7,60100.0
2010-12-20 14:30:00,6.7,6.71,6.68,6.68,58400.0,6.7,6.71,6.68,6.68,58400.0
2010-12-20 15:00:00,6.68,6.69,6.64,6.64,206500.0,6.68,6.69,6.64,6.64,206500.0
2010-12-20 15:30:00,6.64,6.65,6.64,6.65,263800.0,6.64,6.65,6.64,6.65,263800.0
2010-12-21 09:30:00,6.69,6.71,6.66,6.7,349100.0,6.69,6.71,6.66,6.7,349100.0
2010-12-21 10:00:00,6.71,6.71,6.7,6.71,76000.0,6.71,6.71,6.7,6.71,76000.0
2010-12-21 10:30:00,6.7,6.71,6.69,6.69,60600.0,6.7,6.71,6.69,6.69,60600.0
2010-12-21 11:00:00,6.69,6.69,6.65,6.66,574700.0,6.69,6.69,6.65,6.66,574700.0
2010-12-21 11:30:00,6.66,6.68,6.63,6.65,491900.0,6.66,6.68,6.63,6.65,491900.0
2010-12-21 12:00:00,6.64,6.66,6.64,6.66,149100.0,6.64,6.66,6.64,6.66,149100.0
2010-12-21 12:30:00,6.65,6.66,6.64,6.65,95800.0,6.65,6.66,6.64,6.65,95800.0
2010-12-21 13:00:00,6.66,6.66,6.64,6.66,77000.0,6.66,6.66,6.64,6.66,77000.0
2010-12-21 13:30:00,6.66,6.68,6.65,6.68,84300.0,6.66,6.68,6.65,6.68,84300.0
2010-12-21 14:00:00,6.68,6.7,6.67,6.7,72000.0,6.68,6.7,6.67,6.7,72000.0
2010-12-21 14:30:00,6.7,6.71,6.68,6.69,227100.0,6.7,6.71,6.68,6.69,227100.0
2010-12-21 15:00:00,6.7,6.7,6.69,6.69,79300.0,6.7,6.7,6.69,6.69,79300.0
2010-12-21 15:30:00,6.7,6.7,6.67,6.69,505800.0,6.7,6.7,6.67,6.69,505800.0
2010-12-22 09:30:00,6.68,6.69,6.6,6.63,278900.0,6.68,6.69,6.6,6.63,278900.0
2010-12-22 10:00:00,6.62,6.68,6.62,6.65,367800.0,6.62,6.68,6.62,6.65,367800.0
2010-12-22 10:30:00,6.64,6.66,6.63,6.64,226800.0,6.64,6.66,6.63,6.64,226800.0
2010-12-22 11:00:00,6.63,6.64,6.62,6.62,73300.0,6.63,6.64,6.62,6.62,73300.0
2010-12-22 11:30:00,6.63,6.63,6.62,6.63,36100.0,6.63,6.63,6.62,6.63,36100.0
2010-12-22 12:00:00,6.63,6.64,6.62,6.63,82600.0,6.63,6.64,6.62,6.63,82600.0
2010-12-22 12:30:00,6.64,6.64,6.61,6.63,103000.0,6.64,6.64,6.61,6.63,103000.0
2010-12-22 13:00:00,6.63,6.63,6.62,6.63,33400.0,6.63,6.63,6.62,6.63,33400.0
2010-12-22 13:30:00,6.63,6.63,6.61,6.63,83400.0,6.63,6.63,6.61,6.63,83400.0
2010-12-22 14:00:00,6.63,6.63,6.62,6.63,31800.0,6.63,6.63,6.62,6.63,31800.0
2010-12-22 14:30:00,6.63,6.65,6.62,6.65,271300.0,6.63,6.65,6.62,6.65,271300.0
2010-12-22 15:00:00,6.65,6.68,6.64,6.66,316100.0,6.65,6.68,6.64,6.66,316100.0
2010-12-22 15:30:00,6.67,6.67,6.63,6.65,175800.0,6.67,6.67,6.63,6.65,175800.0
2010-12-23 09:30:00,6.66,6.66,6.61,6.62,86100.0,6.66,6.66,6.61,6.62,86100.0
2010-12-23 10:00:00,6.62,6.64,6.62,6.62,201600.0,6.62,6.64,6.62,6.62,201600.0
2010-12-23 10:30:00,6.62,6.63,6.61,6.62,134500.0,6.62,6.63,6.61,6.62,134500.0
2010-12-23 11:00:00,6.62,6.63,6.61,6.62,63200.0,6.62,6.63,6.61,6.62,63200.0
2010-12-23 11:30:00,6.63,6.63,6.61,6.62,57500.0,6.63,6.63,6.61,6.62,57500.0
2010-12-23 12:00:00,6.61,6.62,6.61,6.62,16500.0,6.61,6.62,6.61,6.62,16500.0
2010-12-23 12:30:00,6.61,6.63,6.61,6.61,72100.0,6.61,6.63,6.61,6.61,72100.0
2010-12-23 13:00:00,6.61,6.62,6.61,6.61,91700.0,6.61,6.62,6.61,6.61,91700.0
2010-12-23 13:30:00,6.62,6.62,6.6,6.6,143900.0,6.62,6.62,6.6,6.6,143900.0
2010-12-23 14:00:00,6.6,6.61,6.57,6.59,112000.0,6.6,6.61,6.57,6.59,112000.0
2010-12-23 14:30:00,6.59,6.6,6.56,6.57,154100.0,6.59,6.6,6.56,6.57,154100.0
2010-12-23 15:00:00,6.57,6.58,6.56,6.58,84300.0,6.57,6.58,6.56,6.58,84300.0
2010-12-23 15:30:00,6.58,6.6,6.56,6.59,324800.0,6.58,6.6,6.56,6.59,324800.0
2010-12-27 09:30:00,6.5,6.59,6.46,6.59,267600.0,6.5,6.59,6.46,6.59,267600.0
2010-12-27 10:00:00,6.59,6.59,6.53,6.55,109500.0,6.59,6.59,6.53,6.55,109500.0
2010-12-27 10:30:00,6.55,6.57,6.54,6.57,153600.0,6.55,6.57,6.54,6.57,153600.0
2010-12-27 11:00:00,6.57,6.57,6.54,6.55,58800.0,6.57,6.57,6.54,6.55,58800.0
2010-12-27 11:30:00,6.55,6.58,6.55,6.57,167000.0,6.55,6.58,6.55,6.57,167000.0
2010-12-27 12:00:00,6.58,6.59,6.57,6.58,93700.0,6.58,6.59,6.57,6.58,93700.0
2010-12-27 12:30:00,6.58,6.6,6.57,6.58,58400.0,6.58,6.6,6.57,6.58,58400.0
2010-12-27 13:00:00,6.58,6.6,6.58,6.6,62000.0,6.58,6.6,6.58,6.6,62000.0
2010-12-27 13:30:00,6.6,6.6,6.59,6.59,50800.0,6.6,6.6,6.59,6.59,50800.0
2010-12-27 14:00:00,6.6,6.64,6.59,6.62,170000.0,6.6,6.64,6.59,6.62,170000.0
2010-12-27 14:30:00,6.63,6.63,6.61,6.62,72900.0,6.63,6.63,6.61,6.62,72900.0
2010-12-27 15:00:00,6.61,6.62,6.61,6.61,25700.0,6.61,6.62,6.61,6.61,25700.0
2010-12-27 15:30:00,6.61,6.62,6.58,6.62,336000.0,6.61,6.62,6.58,6.62,336000.0
2010-12-28 09:30:00,6.65,6.66,6.62,6.62,158900.0,6.65,6.66,6.62,6.62,158900.0
2010-12-28 10:00:00,6.62,6.62,6.6,6.61,44700.0,6.62,6.62,6.6,6.61,44700.0
2010-12-28 10:30:00,6.6,6.61,6.59,6.6,132300.0,6.6,6.61,6.59,6.6,132300.0
2010-12-28 11:00:00,6.6,6.61,6.58,6.61,207400.0,6.6,6.61,6.58,6.61,207400.0
2010-12-28 11:30:00,6.6,6.61,6.6,6.61,28100.0,6.6,6.61,6.6,6.61,28100.0
2010-12-28 12:00:00,6.6,6.61,6.58,6.59,98100.0,6.6,6.61,6.58,6.59,98100.0
2010-12-28 12:30:00,6.58,6.59,6.56,6.59,121500.0,6.58,6.59,6.56,6.59,121500.0
2010-12-28 13:00:00,6.59,6.59,6.58,6.58,37700.0,6.59,6.59,6.58,6.58,37700.0
2010-12-28 13:30:00,6.59,6.59,6.57,6.58,157500.0,6.59,6.59,6.57,6.58,157500.0
2010-12-28 14:00:00,6.59,6.6,6.58,6.6,40500.0,6.59,6.6,6.58,6.6,40500.0
2010-12-28 14:30:00,6.6,6.63,6.59,6.62,156400.0,6.6,6.63,6.59,6.62,156400.0
2010-12-28 15:00:00,6.62,6.63,6.62,6.62,58200.0,6.62,6.63,6.62,6.62,58200.0
2010-12-28 15:30:00,6.62,6.63,6.61,6.63,299600.0,6.62,6.63,6.61,6.63,299600.0
2010-12-29 09:30:00,6.63,6.63,6.56,6.58,170000.0,6.63,6.63,6.56,6.58,170000.0
2010-12-29 10:00:00,6.58,6.62,6.57,6.61,309100.0,6.58,6.62,6.57,6.61,309100.0
2010-12-29 10:30:00,6.61,6.62,6.59,6.61,84900.0,6.61,6.62,6.59,6.61,84900.0
2010-12-29 11:00:00,6.62,6.65,6.61,6.65,191000.0,6.62,6.65,6.61,6.65,191000.0
2010-12-29 11:30:00,6.65,6.67,6.64,6.66,133100.0,6.65,6.67,6.64,6.66,133100.0
2010-12-29 12:00:00,6.67,6.69,6.66,6.68,168300.0,6.67,6.69,6.66,6.68,168300.0
2010-12-29 12:30:00,6.67,6.68,6.66,6.67,124600.0,6.67,6.68,6.66,6.67,124600.0
2010-12-29 13:00:00,6.67,6.67,6.65,6.66,154500.0,6.67,6.67,6.65,6.66,154500.0
2010-12-29 13:30:00,6.66,6.7,6.65,6.68,133500.0,6.66,6.7,6.65,6.68,133500.0
2010-12-29 14:00:00,6.68,6.69,6.68,6.69,46300.0,6.68,6.69,6.68,6.69,46300.0
2010-12-29 14:30:00,6.69,6.7,6.65,6.65,170300.0,6.69,6.7,6.65,6.65,170300.0
2010-12-29 15:00:00,6.65,6.68,6.65,6.66,120000.0,6.65,6.68,6.65,6.66,120000.0
2010-12-29 15:30:00,6.67,6.68,6.66,6.67,224200.0,6.67,6.68,6.66,6.67,224200.0
2010-12-30 09:30:00,6.68,6.7,6.65,6.67,95000.0,6.68,6.7,6.65,6.67,95000.0
2010-12-30 10:00:00,6.67,6.68,6.61,6.63,252000.0,6.67,6.68,6.61,6.63,252000.0
2010-12-30 10:30:00,6.62,6.67,6.62,6.64,221200.0,6.62,6.67,6.62,6.64,221200.0
2010-12-30 11:00:00,6.65,6.66,6.64,6.66,83700.0,6.65,6.66,6.64,6.66,83700.0
2010-12-30 11:30:00,6.65,6.66,6.65,6.66,36600.0,6.65,6.66,6.65,6.66,36600.0
2010-12-30 12:00:00,6.66,6.66,6.65,6.66,17700.0,6.66,6.66,6.65,6.66,17700.0
2010-12-30 12:30:00,6.65,6.66,6.65,6.65,36200.0,6.65,6.66,6.65,6.65,36200.0
2010-12-30 13:00:00,6.66,6.66,6.65,6.66,29800.0,6.66,6.66,6.65,6.66,29800.0
2010-12-30 13:30:00,6.66,6.69,6.65,6.68,94200.0,6.66,6.69,6.65,6.68,94200.0
2010-12-30 14:00:00,6.68,6.69,6.68,6.68,33700.0,6.68,6.69,6.68,6.68,33700.0
2010-12-30 14:30:00,6.69,6.71,6.68,6.7,168200.0,6.69,6.71,6.68,6.7,168200.0
2010-12-30 15:00:00,6.7,6.71,6.7,6.71,195300.0,6.7,6.71,6.7,6.71,195300.0
2010-12-30 15:30:00,6.71,6.72,6.69,6.72,485900.0,6.71,6.72,6.69,6.72,485900.0
2010-12-31 09:30:00,6.72,6.75,6.71,6.75,164200.0,6.72,6.75,6.71,6.75,164200.0
2010-12-31 10:00:00,6.74,6.8,6.74,6.76,186400.0,6.74,6.8,6.74,6.76,186400.0
2010-12-31 10:30:00,6.76,6.76,6.66,6.67,317800.0,6.76,6.76,6.66,6.67,317800.0
2010-12-31 11:00:00,6.68,6.72,6.66,6.71,181000.0,6.68,6.72,6.66,6.71,181000.0
2010-12-31 11:30:00,6.71,6.72,6.68,6.68,107700.0,6.71,6.72,6.68,6.68,107700.0
2010-12-31 12:00:00,6.68,6.7,6.67,6.69,95100.0,6.68,6.7,6.67,6.69,95100.0
2010-12-31 12:30:00,6.7,6.7,6.68,6.69,104100.0,6.7,6.7,6.68,6.69,104100.0
2010-12-31 13:00:00,6.69,6.7,6.66,6.67,99300.0,6.69,6.7,6.66,6.67,99300.0
2010-12-31 13:30:00,6.67,6.68,6.64,6.66,185300.0,6.67,6.68,6.64,6.66,185300.0
2010-12-31 14:00:00,6.65,6.66,6.64,6.66,80900.0,6.65,6.66,6.64,6.66,80900.0
2010-12-31 14:30:00,6.65,6.66,6.65,6.66,56100.0,6.65,6.66,6.65,6.66,56100.0
2010-12-31 15:00:00,6.66,6.68,6.65,6.68,719300.0,6.66,6.68,6.65,6.68,719300.0
2010-12-31 15:30:00,6.68,6.68,6.61,6.61,709800.0,6.68,6.68,6.61,6.61,709800.0
2011-01-03 09:30:00,6.71,6.75,6.67,6.74,330300.0,6.71,6.75,6.67,6.74,330300.0
2011-01-03 10:00:00,6.74,6.77,6.73,6.76,301500.0,6.74,6.77,6.73,6.76,301500.0
2011-01-03 10:30:00,6.77,6.8,6.74,6.78,461900.0,6.77,6.8,6.74,6.78,461900.0
2011-01-03 11:00:00,6.78,6.79,6.77,6.79,155400.0,6.78,6.79,6.77,6.79,155400.0
2011-01-03 11:30:00,6.79,6.8,6.78,6.8,152000.0,6.79,6.8,6.78,6.8,152000.0
2011-01-03 12:00:00,6.8,6.84,6.79,6.82,227300.0,6.8,6.84,6.79,6.82,227300.0
2011-01-03 12:30:00,6.82,6.85,6.8,6.81,209300.0,6.82,6.85,6.8,6.81,209300.0
2011-01-03 13:00:00,6.81,6.82,6.8,6.82,83200.0,6.81,6.82,6.8,6.82,83200.0
2011-01-03 13:30:00,6.82,6.84,6.81,6.84,146600.0,6.82,6.84,6.81,6.84,146600.0
2011-01-03 14:00:00,6.84,6.85,6.81,6.84,250300.0,6.84,6.85,6.81,6.84,250300.0
2011-01-03 14:30:00,6.85,6.89,6.84,6.89,328900.0,6.85,6.89,6.84,6.89,328900.0
2011-01-03 15:00:00,6.89,6.94,6.88,6.92,570900.0,6.89,6.94,6.88,6.92,570900.0
2011-01-03 15:30:00,6.93,6.97,6.91,6.92,944100.0,6.93,6.97,6.91,6.92,944100.0
2011-01-04 09:30:00,6.97,6.99,6.9,6.92,256900.0,6.97,6.99,6.9,6.92,256900.0
2011-01-04 10:00:00,6.92,6.93,6.9,6.93,141100.0,6.92,6.93,6.9,6.93,141100.0
2011-01-04 10:30:00,6.93,6.98,6.92,6.97,337600.0,6.93,6.98,6.92,6.97,337600.0
2011-01-04 11:00:00,6.97,7.02,6.86,6.86,524300.0,6.97,7.02,6.86,6.86,524300.0
2011-01-04 11:30:00,6.86,6.88,6.81,6.81,450400.0,6.86,6.88,6.81,6.81,450400.0
2011-01-04 12:00:00,6.82,6.83,6.8,6.81,258700.0,6.82,6.83,6.8,6.81,258700.0
2011-01-04 12:30:00,6.81,6.82,6.76,6.8,207200.0,6.81,6.82,6.76,6.8,207200.0
2011-01-04 13:00:00,6.8,6.8,6.76,6.78,88800.0,6.8,6.8,6.76,6.78,88800.0
2011-01-04 13:30:00,6.79,6.87,6.78,6.86,429300.0,6.79,6.87,6.78,6.86,429300.0
2011-01-04 14:00:00,6.86,6.95,6.85,6.95,599800.0,6.86,6.95,6.85,6.95,599800.0
2011-01-04 14:30:00,6.94,6.95,6.89,6.89,130800.0,6.94,6.95,6.89,6.89,130800.0
2011-01-04 15:00:00,6.89,6.89,6.86,6.89,187800.0,6.89,6.89,6.86,6.89,187800.0
2011-01-04 15:30:00,6.89,6.89,6.85,6.86,280100.0,6.89,6.89,6.85,6.86,280100.0
2011-01-05 09:30:00,6.85,6.92,6.85,6.88,143400.0,6.85,6.92,6.85,6.88,143400.0
2011-01-05 10:00:00,6.89,6.98,6.88,6.97,169400.0,6.89,6.98,6.88,6.97,169400.0
2011-01-05 10:30:00,6.97,7.04,6.97,6.97,357400.0,6.97,7.04,6.97,6.97,357400.0
2011-01-05 11:00:00,6.98,7.09,6.96,7.09,370400.0,6.98,7.09,6.96,7.09,370400.0
2011-01-05 11:30:00,7.09,7.13,7.06,7.06,336000.0,7.09,7.13,7.06,7.06,336000.0
2011-01-05 12:00:00,7.07,7.1,7.05,7.08,162200.0,7.07,7.1,7.05,7.08,162200.0
2011-01-05 12:30:00,7.08,7.1,7.08,7.1,93000.0,7.08,7.1,7.08,7.1,93000.0
2011-01-05 13:00:00,7.1,7.1,7.07,7.08,112800.0,7.1,7.1,7.07,7.08,112800.0
2011-01-05 13:30:00,7.08,7.08,7.03,7.07,382800.0,7.08,7.08,7.03,7.07,382800.0
2011-01-05 14:00:00,7.07,7.09,7.06,7.09,91000.0,7.07,7.09,7.06,7.09,91000.0
2011-01-05 14:30:00,7.09,7.11,7.08,7.1,185000.0,7.09,7.11,7.08,7.1,185000.0
2011-01-05 15:00:00,7.1,7.12,7.09,7.11,352200.0,7.1,7.12,7.09,7.11,352200.0
2011-01-05 15:30:00,7.11,7.12,7.08,7.09,606800.0,7.11,7.12,7.08,7.09,606800.0
2011-01-06 09:30:00,7.08,7.09,6.95,6.95,331800.0,7.08,7.09,6.95,6.95,331800.0
2011-01-06 10:00:00,6.95,7.0,6.95,6.97,544900.0,6.95,7.0,6.95,6.97,544900.0
2011-01-06 10:30:00,6.97,6.98,6.95,6.95,188100.0,6.97,6.98,6.95,6.95,188100.0
2011-01-06 11:00:00,6.96,6.96,6.92,6.95,294300.0,6.96,6.96,6.92,6.95,294300.0
2011-01-06 11:30:00,6.95,6.98,6.93,6.96,188800.0,6.95,6.98,6.93,6.96,188800.0
2011-01-06 12:00:00,6.96,6.98,6.94,6.95,207600.0,6.96,6.98,6.94,6.95,207600.0
2011-01-06 12:30:00,6.95,6.96,6.95,6.95,37500.0,6.95,6.96,6.95,6.95,37500.0
2011-01-06 13:00:00,6.95,6.98,6.95,6.96,188200.0,6.95,6.98,6.95,6.96,188200.0
2011-01-06 13:30:00,6.96,7.02,6.95,6.99,508900.0,6.96,7.02,6.95,6.99,508900.0
2011-01-06 14:00:00,7.0,7.01,6.98,6.98,123400.0,7.0,7.01,6.98,6.98,123400.0
2011-01-06 14:30:00,6.99,6.99,6.95,6.97,222100.0,6.99,6.99,6.95,6.97,222100.0
2011-01-06 15:00:00,6.97,7.0,6.96,6.97,179900.0,6.97,7.0,6.96,6.97,179900.0
2011-01-06 15:30:00,6.97,6.99,6.93,6.95,1210500.0,6.97,6.99,6.93,6.95,1210500.0
2011-01-07 09:30:00,6.95,7.05,6.87,7.05,298100.0,6.95,7.05,6.87,7.05,298100.0
2011-01-07 10:00:00,7.04,7.12,7.04,7.05,357700.0,7.04,7.12,7.04,7.05,357700.0
2011-01-07 10:30:00,7.05,7.09,7.04,7.06,176900.0,7.05,7.09,7.04,7.06,176900.0
2011-01-07 11:00:00,7.06,7.06,7.02,7.05,161800.0,7.06,7.06,7.02,7.05,161800.0
2011-01-07 11:30:00,7.04,7.05,7.0,7.02,253000.0,7.04,7.05,7.0,7.02,253000.0
2011-01-07 12:00:00,7.03,7.08,7.01,7.01,364100.0,7.03,7.08,7.01,7.01,364100.0
2011-01-07 12:30:00,7.01,7.01,6.97,7.01,279400.0,7.01,7.01,6.97,7.01,279400.0
2011-01-07 13:00:00,7.02,7.07,7.01,7.06,127500.0,7.02,7.07,7.01,7.06,127500.0
2011-01-07 13:30:00,7.07,7.08,7.03,7.03,159800.0,7.07,7.08,7.03,7.03,159800.0
2011-01-07 14:00:00,7.04,7.08,7.04,7.06,306000.0,7.04,7.08,7.04,7.06,306000.0
2011-01-07 14:30:00,7.06,7.08,7.05,7.06,123200.0,7.06,7.08,7.05,7.06,123200.0
2011-01-07 15:00:00,7.07,7.09,7.06,7.07,201800.0,7.07,7.09,7.06,7.07,201800.0
2011-01-07 15:30:00,7.07,7.09,7.06,7.08,507100.0,7.07,7.09,7.06,7.08,507100.0
2011-01-10 09:30:00,7.01,7.05,6.93,6.93,329100.0,7.01,7.05,6.93,6.93,329100.0
2011-01-10 10:00:00,6.93,6.93,6.89,6.91,513200.0,6.93,6.93,6.89,6.91,513200.0
2011-01-10 10:30:00,6.9,6.92,6.86,6.86,709500.0,6.9,6.92,6.86,6.86,709500.0
2011-01-10 11:00:00,6.86,6.88,6.84,6.86,442500.0,6.86,6.88,6.84,6.86,442500.0
2011-01-10 11:30:00,6.86,6.89,6.85,6.87,213000.0,6.86,6.89,6.85,6.87,213000.0
2011-01-10 12:00:00,6.88,6.88,6.86,6.87,262600.0,6.88,6.88,6.86,6.87,262600.0
2011-01-10 12:30:00,6.86,6.91,6.86,6.9,163900.0,6.86,6.91,6.86,6.9,163900.0
2011-01-10 13:00:00,6.9,6.92,6.89,6.92,136300.0,6.9,6.92,6.89,6.92,136300.0
2011-01-10 13:30:00,6.92,6.97,6.92,6.95,687700.0,6.92,6.97,6.92,6.95,687700.0
2011-01-10 14:00:00,6.95,6.97,6.93,6.95,166300.0,6.95,6.97,6.93,6.95,166300.0
2011-01-10 14:30:00,6.95,6.98,6.95,6.98,126000.0,6.95,6.98,6.95,6.98,126000.0
2011-01-10 15:00:00,6.97,7.03,6.97,7.01,282800.0,6.97,7.03,6.97,7.01,282800.0
2011-01-10 15:30:00,7.0,7.01,6.98,6.99,273700.0,7.0,7.01,6.98,6.99,273700.0
2011-01-11 09:30:00,6.92,6.93,6.82,6.85,465100.0,6.92,6.93,6.82,6.85,465100.0
2011-01-11 10:00:00,6.84,6.88,6.84,6.86,221400.0,6.84,6.88,6.84,6.86,221400.0
2011-01-11 10:30:00,6.85,6.86,6.82,6.82,102600.0,6.85,6.86,6.82,6.82,102600.0
2011-01-11 11:00:00,6.82,6.88,6.82,6.87,191900.0,6.82,6.88,6.82,6.87,191900.0
2011-01-11 11:30:00,6.86,6.87,6.84,6.86,60200.0,6.86,6.87,6.84,6.86,60200.0
2011-01-11 12:00:00,6.86,6.86,6.84,6.84,33200.0,6.86,6.86,6.84,6.84,33200.0
2011-01-11 12:30:00,6.84,6.85,6.82,6.82,192200.0,6.84,6.85,6.82,6.82,192200.0
2011-01-11 13:00:00,6.82,6.83,6.8,6.81,210600.0,6.82,6.83,6.8,6.81,210600.0
2011-01-11 13:30:00,6.81,6.82,6.8,6.8,198400.0,6.81,6.82,6.8,6.8,198400.0
2011-01-11 14:00:00,6.8,6.81,6.75,6.79,664100.0,6.8,6.81,6.75,6.79,664100.0
2011-01-11 14:30:00,6.78,6.78,6.76,6.78,170500.0,6.78,6.78,6.76,6.78,170500.0
2011-01-11 15:00:00,6.78,6.86,6.77,6.86,394100.0,6.78,6.86,6.77,6.86,394100.0
2011-01-11 15:30:00,6.86,6.86,6.83,6.84,541100.0,6.86,6.86,6.83,6.84,541100.0
2011-01-12 09:30:00,6.89,6.9,6.79,6.87,210500.0,6.89,6.9,6.79,6.87,210500.0
2011-01-12 10:00:00,6.87,6.89,6.85,6.89,210300.0,6.87,6.89,6.85,6.89,210300.0
2011-01-12 10:30:00,6.89,6.89,6.85,6.88,190600.0,6.89,6.89,6.85,6.88,190600.0
2011-01-12 11:00:00,6.88,6.94,6.88,6.93,280400.0,6.88,6.94,6.88,6.93,280400.0
2011-01-12 11:30:00,6.93,6.96,6.92,6.96,146400.0,6.93,6.96,6.92,6.96,146400.0
2011-01-12 12:00:00,6.95,6.96,6.9,6.91,165500.0,6.95,6.96,6.9,6.91,165500.0
2011-01-12 12:30:00,6.92,6.94,6.91,6.93,65300.0,6.92,6.94,6.91,6.93,65300.0
2011-01-12 13:00:00,6.92,6.95,6.92,6.95,42200.0,6.92,6.95,6.92,6.95,42200.0
2011-01-12 13:30:00,6.94,6.95,6.93,6.95,53500.0,6.94,6.95,6.93,6.95,53500.0
2011-01-12 14:00:00,6.95,6.96,6.94,6.96,253700.0,6.95,6.96,6.94,6.96,253700.0
2011-01-12 14:30:00,6.96,6.96,6.94,6.96,520200.0,6.96,6.96,6.94,6.96,520200.0
2011-01-12 15:00:00,6.95,6.96,6.93,6.93,143100.0,6.95,6.96,6.93,6.93,143100.0
2011-01-12 15:30:00,6.93,6.96,6.93,6.96,341000.0,6.93,6.96,6.93,6.96,341000.0
2011-01-13 09:30:00,6.95,6.95,6.85,6.87,247500.0,6.95,6.95,6.85,6.87,247500.0
2011-01-13 10:00:00,6.88,6.96,6.87,6.94,249000.0,6.88,6.96,6.87,6.94,249000.0
2011-01-13 10:30:00,6.94,6.96,6.92,6.95,205000.0,6.94,6.96,6.92,6.95,205000.0
2011-01-13 11:00:00,6.95,6.98,6.9,6.9,171200.0,6.95,6.98,6.9,6.9,171200.0
2011-01-13 11:30:00,6.91,6.96,6.9,6.95,245600.0,6.91,6.96,6.9,6.95,245600.0
2011-01-13 12:00:00,6.95,6.95,6.9,6.9,121400.0,6.95,6.95,6.9,6.9,121400.0
2011-01-13 12:30:00,6.91,6.94,6.9,6.93,173600.0,6.91,6.94,6.9,6.93,173600.0
2011-01-13 13:00:00,6.92,6.93,6.9,6.92,136200.0,6.92,6.93,6.9,6.92,136200.0
2011-01-13 13:30:00,6.92,6.92,6.87,6.87,112800.0,6.92,6.92,6.87,6.87,112800.0
2011-01-13 14:00:00,6.87,6.88,6.86,6.87,107200.0,6.87,6.88,6.86,6.87,107200.0
2011-01-13 14:30:00,6.87,6.91,6.86,6.87,454000.0,6.87,6.91,6.86,6.87,454000.0
2011-01-13 15:00:00,6.86,6.88,6.86,6.86,128600.0,6.86,6.88,6.86,6.86,128600.0
2011-01-13 15:30:00,6.87,6.89,6.86,6.88,261200.0,6.87,6.89,6.86,6.88,261200.0
2011-01-14 09:30:00,6.86,6.89,6.85,6.87,121400.0,6.86,6.89,6.85,6.87,121400.0
2011-01-14 10:00:00,6.87,6.89,6.8,6.8,390200.0,6.87,6.89,6.8,6.8,390200.0
2011-01-14 10:30:00,6.8,6.82,6.79,6.81,168400.0,6.8,6.82,6.79,6.81,168400.0
2011-01-14 11:00:00,6.81,6.83,6.8,6.82,241000.0,6.81,6.83,6.8,6.82,241000.0
2011-01-14 11:30:00,6.81,6.82,6.8,6.82,81200.0,6.81,6.82,6.8,6.82,81200.0
2011-01-14 12:00:00,6.82,6.83,6.81,6.82,97200.0,6.82,6.83,6.81,6.82,97200.0
2011-01-14 12:30:00,6.82,6.82,6.8,6.8,175400.0,6.82,6.82,6.8,6.8,175400.0
2011-01-14 13:00:00,6.81,6.82,6.8,6.81,99600.0,6.81,6.82,6.8,6.81,99600.0
2011-01-14 13:30:00,6.82,6.84,6.8,6.81,503200.0,6.82,6.84,6.8,6.81,503200.0
2011-01-14 14:00:00,6.81,6.83,6.79,6.81,300600.0,6.81,6.83,6.79,6.81,300600.0
2011-01-14 14:30:00,6.8,6.81,6.79,6.8,199800.0,6.8,6.81,6.79,6.8,199800.0
2011-01-14 15:00:00,6.8,6.81,6.78,6.78,676600.0,6.8,6.81,6.78,6.78,676600.0
2011-01-14 15:30:00,6.78,6.8,6.78,6.78,762000.0,6.78,6.8,6.78,6.78,762000.0
2011-01-18 09:30:00,6.71,6.78,6.62,6.66,1075200.0,6.71,6.78,6.62,6.66,1075200.0
2011-01-18 10:00:00,6.67,6.68,6.6,6.61,692100.0,6.67,6.68,6.6,6.61,692100.0
2011-01-18 10:30:00,6.61,6.63,6.6,6.62,425500.0,6.61,6.63,6.6,6.62,425500.0
2011-01-18 11:00:00,6.62,6.65,6.59,6.59,522000.0,6.62,6.65,6.59,6.59,522000.0
2011-01-18 11:30:00,6.6,6.62,6.56,6.56,410600.0,6.6,6.62,6.56,6.56,410600.0
2011-01-18 12:00:00,6.57,6.6,6.52,6.59,839000.0,6.57,6.6,6.52,6.59,839000.0
2011-01-18 12:30:00,6.59,6.61,6.57,6.59,676200.0,6.59,6.61,6.57,6.59,676200.0
2011-01-18 13:00:00,6.59,6.61,6.56,6.6,351700.0,6.59,6.61,6.56,6.6,351700.0
2011-01-18 13:30:00,6.6,6.63,6.58,6.58,700800.0,6.6,6.63,6.58,6.58,700800.0
2011-01-18 14:00:00,6.58,6.59,6.54,6.56,265800.0,6.58,6.59,6.54,6.56,265800.0
2011-01-18 14:30:00,6.57,6.58,6.56,6.58,257900.0,6.57,6.58,6.56,6.58,257900.0
2011-01-18 15:00:00,6.57,6.58,6.57,6.57,217200.0,6.57,6.58,6.57,6.57,217200.0
2011-01-18 15:30:00,6.57,6.62,6.57,6.62,1247800.0,6.57,6.62,6.57,6.62,1247800.0
2011-01-19 09:30:00,6.59,6.64,6.56,6.59,467500.0,6.59,6.64,6.56,6.59,467500.0
2011-01-19 10:00:00,6.59,6.64,6.53,6.53,485200.0,6.59,6.64,6.53,6.53,485200.0
2011-01-19 10:30:00,6.54,6.62,6.53,6.61,808600.0,6.54,6.62,6.53,6.61,808600.0
2011-01-19 11:00:00,6.61,6.64,6.6,6.62,170800.0,6.61,6.64,6.6,6.62,170800.0
2011-01-19 11:30:00,6.62,6.63,6.6,6.61,136000.0,6.62,6.63,6.6,6.61,136000.0
2011-01-19 12:00:00,6.61,6.62,6.59,6.61,355300.0,6.61,6.62,6.59,6.61,355300.0
2011-01-19 12:30:00,6.6,6.62,6.55,6.62,970500.0,6.6,6.62,6.55,6.62,970500.0
2011-01-19 13:00:00,6.63,6.63,6.59,6.6,776400.0,6.63,6.63,6.59,6.6,776400.0
2011-01-19 13:30:00,6.6,6.61,6.52,6.54,968900.0,6.6,6.61,6.52,6.54,968900.0
2011-01-19 14:00:00,6.54,6.56,6.5,6.51,559200.0,6.54,6.56,6.5,6.51,559200.0
2011-01-19 14:30:00,6.51,6.52,6.48,6.49,349500.0,6.51,6.52,6.48,6.49,349500.0
2011-01-19 15:00:00,6.48,6.49,6.41,6.43,486100.0,6.48,6.49,6.41,6.43,486100.0
2011-01-19 15:30:00,6.42,6.49,6.42,6.46,985200.0,6.42,6.49,6.42,6.46,985200.0
2011-01-20 09:30:00,6.39,6.53,6.39,6.53,466400.0,6.39,6.53,6.39,6.53,466400.0
2011-01-20 10:00:00,6.53,6.58,6.49,6.57,1841500.0,6.53,6.58,6.49,6.57,1841500.0
2011-01-20 10:30:00,6.58,6.63,6.54,6.55,504900.0,6.58,6.63,6.54,6.55,504900.0
2011-01-20 11:00:00,6.54,6.55,6.49,6.5,179800.0,6.54,6.55,6.49,6.5,179800.0
2011-01-20 11:30:00,6.5,6.57,6.49,6.54,394200.0,6.5,6.57,6.49,6.54,394200.0
2011-01-20 12:00:00,6.54,6.55,6.52,6.52,106900.0,6.54,6.55,6.52,6.52,106900.0
2011-01-20 12:30:00,6.53,6.62,6.51,6.62,488100.0,6.53,6.62,6.51,6.62,488100.0
2011-01-20 13:00:00,6.62,6.62,6.53,6.53,208900.0,6.62,6.62,6.53,6.53,208900.0
2011-01-20 13:30:00,6.54,6.54,6.52,6.52,190000.0,6.54,6.54,6.52,6.52,190000.0
2011-01-20 14:00:00,6.52,6.56,6.52,6.53,244300.0,6.52,6.56,6.52,6.53,244300.0
2011-01-20 14:30:00,6.53,6.54,6.53,6.53,108800.0,6.53,6.54,6.53,6.53,108800.0
2011-01-20 15:00:00,6.53,6.53,6.48,6.49,290100.0,6.53,6.53,6.48,6.49,290100.0
2011-01-20 15:30:00,6.49,6.5,6.48,6.48,535200.0,6.49,6.5,6.48,6.48,535200.0
2011-01-21 09:30:00,6.5,6.54,6.45,6.53,709000.0,6.5,6.54,6.45,6.53,709000.0
2011-01-21 10:00:00,6.54,6.54,6.51,6.52,256900.0,6.54,6.54,6.51,6.52,256900.0
2011-01-21 10:30:00,6.53,6.53,6.49,6.49,234700.0,6.53,6.53,6.49,6.49,234700.0
2011-01-21 11:00:00,6.49,6.5,6.43,6.46,314700.0,6.49,6.5,6.43,6.46,314700.0
2011-01-21 11:30:00,6.46,6.47,6.45,6.46,75800.0,6.46,6.47,6.45,6.46,75800.0
2011-01-21 12:00:00,6.45,6.46,6.39,6.39,814900.0,6.45,6.46,6.39,6.39,814900.0
2011-01-21 12:30:00,6.39,6.39,6.35,6.35,458800.0,6.39,6.39,6.35,6.35,458800.0
2011-01-21 13:00:00,6.35,6.37,6.34,6.35,648300.0,6.35,6.37,6.34,6.35,648300.0
2011-01-21 13:30:00,6.34,6.36,6.33,6.34,209300.0,6.34,6.36,6.33,6.34,209300.0
2011-01-21 14:00:00,6.34,6.34,6.3,6.33,335200.0,6.34,6.34,6.3,6.33,335200.0
2011-01-21 14:30:00,6.32,6.36,6.32,6.34,231100.0,6.32,6.36,6.32,6.34,231100.0
2011-01-21 15:00:00,6.34,6.36,6.33,6.33,493100.0,6.34,6.36,6.33,6.33,493100.0
2011-01-21 15:30:00,6.33,6.36,6.32,6.35,815800.0,6.33,6.36,6.32,6.35,815800.0
2011-01-24 09:30:00,6.33,6.38,6.3,6.3,455400.0,6.33,6.38,6.3,6.3,455400.0
2011-01-24 10:00:00,6.3,6.31,6.28,6.29,240200.0,6.3,6.31,6.28,6.29,240200.0
2011-01-24 10:30:00,6.29,6.33,6.27,6.27,564000.0,6.29,6.33,6.27,6.27,564000.0
2011-01-24 11:00:00,6.28,6.28,6.22,6.25,549500.0,6.28,6.28,6.22,6.25,549500.0
2011-01-24 11:30:00,6.24,6.31,6.24,6.31,321100.0,6.24,6.31,6.24,6.31,321100.0
2011-01-24 12:00:00,6.31,6.35,6.3,6.35,192100.0,6.31,6.35,6.3,6.35,192100.0
2011-01-24 12:30:00,6.35,6.37,6.33,6.36,251600.0,6.35,6.37,6.33,6.36,251600.0
2011-01-24 13:00:00,6.36,6.38,6.36,6.38,167200.0,6.36,6.38,6.36,6.38,167200.0
2011-01-24 13:30:00,6.38,6.39,6.37,6.38,125900.0,6.38,6.39,6.37,6.38,125900.0
2011-01-24 14:00:00,6.38,6.38,6.37,6.37,98300.0,6.38,6.38,6.37,6.37,98300.0
2011-01-24 14:30:00,6.38,6.41,6.37,6.4,478300.0,6.38,6.41,6.37,6.4,478300.0
2011-01-24 15:00:00,6.4,6.4,6.39,6.4,221000.0,6.4,6.4,6.39,6.4,221000.0
2011-01-24 15:30:00,6.4,6.43,6.37,6.39,963800.0,6.4,6.43,6.37,6.39,963800.0
2011-01-25 09:30:00,6.43,6.43,6.34,6.36,274000.0,6.43,6.43,6.34,6.36,274000.0
2011-01-25 10:00:00,6.36,6.37,6.31,6.32,210200.0,6.36,6.37,6.31,6.32,210200.0
2011-01-25 10:30:00,6.32,6.36,6.31,6.34,554000.0,6.32,6.36,6.31,6.34,554000.0
2011-01-25 11:00:00,6.34,6.36,6.3,6.3,204300.0,6.34,6.36,6.3,6.3,204300.0
2011-01-25 11:30:00,6.3,6.31,6.25,6.25,371200.0,6.3,6.31,6.25,6.25,371200.0
2011-01-25 12:00:00,6.26,6.32,6.25,6.32,131000.0,6.26,6.32,6.25,6.32,131000.0
2011-01-25 12:30:00,6.32,6.34,6.31,6.31,270600.0,6.32,6.34,6.31,6.31,270600.0
2011-01-25 13:00:00,6.31,6.32,6.3,6.31,62100.0,6.31,6.32,6.3,6.31,62100.0
2011-01-25 13:30:00,6.31,6.33,6.31,6.33,83100.0,6.31,6.33,6.31,6.33,83100.0
2011-01-25 14:00:00,6.33,6.33,6.29,6.29,151600.0,6.33,6.33,6.29,6.29,151600.0
2011-01-25 14:30:00,6.29,6.32,6.29,6.32,154500.0,6.29,6.32,6.29,6.32,154500.0
2011-01-25 15:00:00,6.32,6.34,6.31,6.34,119000.0,6.32,6.34,6.31,6.34,119000.0
2011-01-25 15:30:00,6.33,6.36,6.32,6.36,357500.0,6.33,6.36,6.32,6.36,357500.0
2011-01-26 09:30:00,6.4,6.49,6.35,6.36,909900.0,6.4,6.49,6.35,6.36,909900.0
2011-01-26 10:00:00,6.36,6.43,6.35,6.39,760800.0,6.36,6.43,6.35,6.39,760800.0
2011-01-26 10:30:00,6.39,6.49,6.39,6.49,339500.0,6.39,6.49,6.39,6.49,339500.0
2011-01-26 11:00:00,6.49,6.53,6.48,6.49,506200.0,6.49,6.53,6.48,6.49,506200.0
2011-01-26 11:30:00,6.49,6.51,6.46,6.49,206000.0,6.49,6.51,6.46,6.49,206000.0
2011-01-26 12:00:00,6.49,6.49,6.47,6.47,112700.0,6.49,6.49,6.47,6.47,112700.0
2011-01-26 12:30:00,6.47,6.5,6.46,6.48,405100.0,6.47,6.5,6.46,6.48,405100.0
2011-01-26 13:00:00,6.48,6.49,6.47,6.47,78900.0,6.48,6.49,6.47,6.47,78900.0
2011-01-26 13:30:00,6.47,6.49,6.46,6.47,92000.0,6.47,6.49,6.46,6.47,92000.0
2011-01-26 14:00:00,6.47,6.48,6.45,6.45,297400.0,6.47,6.48,6.45,6.45,297400.0
2011-01-26 14:30:00,6.46,6.49,6.45,6.49,363400.0,6.46,6.49,6.45,6.49,363400.0
2011-01-26 15:00:00,6.48,6.5,6.47,6.49,444300.0,6.48,6.5,6.47,6.49,444300.0
2011-01-26 15:30:00,6.49,6.49,6.46,6.48,526300.0,6.49,6.49,6.46,6.48,526300.0
2011-01-27 09:30:00,6.31,6.49,6.31,6.48,805600.0,6.31,6.49,6.31,6.48,805600.0
2011-01-27 10:00:00,6.47,6.48,6.4,6.47,1317900.0,6.47,6.48,6.4,6.47,1317900.0
2011-01-27 10:30:00,6.47,6.49,6.42,6.48,448500.0,6.47,6.49,6.42,6.48,448500.0
2011-01-27 11:00:00,6.48,6.48,6.46,6.47,210900.0,6.48,6.48,6.46,6.47,210900.0
2011-01-27 11:30:00,6.47,6.5,6.46,6.49,240900.0,6.47,6.5,6.46,6.49,240900.0
2011-01-27 12:00:00,6.5,6.52,6.47,6.52,681700.0,6.5,6.52,6.47,6.52,681700.0
2011-01-27 12:30:00,6.52,6.52,6.48,6.49,1168300.0,6.52,6.52,6.48,6.49,1168300.0
2011-01-27 13:00:00,6.49,6.49,6.47,6.49,300100.0,6.49,6.49,6.47,6.49,300100.0
2011-01-27 13:30:00,6.48,6.49,6.43,6.47,544700.0,6.48,6.49,6.43,6.47,544700.0
2011-01-27 14:00:00,6.47,6.51,6.45,6.47,468500.0,6.47,6.51,6.45,6.47,468500.0
2011-01-27 14:30:00,6.47,6.48,6.42,6.44,1338600.0,6.47,6.48,6.42,6.44,1338600.0
2011-01-27 15:00:00,6.44,6.44,6.4,6.41,663800.0,6.44,6.44,6.4,6.41,663800.0
2011-01-27 15:30:00,6.41,6.42,6.39,6.39,1229500.0,6.41,6.42,6.39,6.39,1229500.0
2011-01-28 09:30:00,6.29,6.37,6.2,6.21,1693500.0,6.29,6.37,6.2,6.21,1693500.0
2011-01-28 10:00:00,6.2,6.21,6.05,6.06,2156000.0,6.2,6.21,6.05,6.06,2156000.0
2011-01-28 10:30:00,6.05,6.06,5.93,6.0,2905800.0,6.05,6.06,5.93,6.0,2905800.0
2011-01-28 11:00:00,6.0,6.02,5.96,5.96,1766500.0,6.0,6.02,5.96,5.96,1766500.0
2011-01-28 11:30:00,5.97,5.98,5.93,5.94,589200.0,5.97,5.98,5.93,5.94,589200.0
2011-01-28 12:00:00,5.95,5.95,5.71,5.79,2935000.0,5.95,5.95,5.71,5.79,2935000.0
2011-01-28 12:30:00,5.79,5.92,5.78,5.89,1707600.0,5.79,5.92,5.78,5.89,1707600.0
2011-01-28 13:00:00,5.89,5.89,5.82,5.85,787600.0,5.89,5.89,5.82,5.85,787600.0
2011-01-28 13:30:00,5.85,5.88,5.81,5.83,527500.0,5.85,5.88,5.81,5.83,527500.0
2011-01-28 14:00:00,5.83,5.85,5.78,5.79,886500.0,5.83,5.85,5.78,5.79,886500.0
2011-01-28 14:30:00,5.79,5.8,5.76,5.8,1759000.0,5.79,5.8,5.76,5.8,1759000.0
2011-01-28 15:00:00,5.8,5.91,5.79,5.87,1937900.0,5.8,5.91,5.79,5.87,1937900.0
2011-01-28 15:30:00,5.86,5.91,5.82,5.88,3921200.0,5.86,5.91,5.82,5.88,3921200.0
2011-01-31 09:30:00,5.96,6.02,5.93,5.97,1039200.0,5.96,6.02,5.93,5.97,1039200.0
2011-01-31 10:00:00,5.97,6.03,5.96,6.01,1745800.0,5.97,6.03,5.96,6.01,1745800.0
2011-01-31 10:30:00,6.01,6.16,6.0,6.1,888500.0,6.01,6.16,6.0,6.1,888500.0
2011-01-31 11:00:00,6.11,6.11,6.06,6.06,413700.0,6.11,6.11,6.06,6.06,413700.0
2011-01-31 11:30:00,6.07,6.08,6.03,6.04,246700.0,6.07,6.08,6.03,6.04,246700.0
2011-01-31 12:00:00,6.04,6.05,6.0,6.0,171900.0,6.04,6.05,6.0,6.0,171900.0
2011-01-31 12:30:00,6.0,6.03,6.0,6.01,366600.0,6.0,6.03,6.0,6.01,366600.0
2011-01-31 13:00:00,6.02,6.03,6.0,6.02,578200.0,6.02,6.03,6.0,6.02,578200.0
2011-01-31 13:30:00,6.02,6.03,6.01,6.01,272500.0,6.02,6.03,6.01,6.01,272500.0
2011-01-31 14:00:00,6.01,6.02,6.0,6.01,678500.0,6.01,6.02,6.0,6.01,678500.0
2011-01-31 14:30:00,6.01,6.04,5.98,6.03,940000.0,6.01,6.04,5.98,6.03,940000.0
2011-01-31 15:00:00,6.03,6.07,6.0,6.01,622100.0,6.03,6.07,6.0,6.01,622100.0
2011-01-31 15:30:00,6.0,6.04,5.99,6.0,1764200.0,6.0,6.04,5.99,6.0,1764200.0
2011-02-01 09:30:00,5.95,6.03,5.94,5.95,1239700.0,5.95,6.03,5.94,5.95,1239700.0
2011-02-01 10:00:00,5.96,5.98,5.89,5.91,2077900.0,5.96,5.98,5.89,5.91,2077900.0
2011-02-01 10:30:00,5.91,5.95,5.89,5.9,686400.0,5.91,5.95,5.89,5.9,686400.0
2011-02-01 11:00:00,5.9,5.91,5.85,5.89,1518500.0,5.9,5.91,5.85,5.89,1518500.0
2011-02-01 11:30:00,5.9,5.91,5.85,5.86,732300.0,5.9,5.91,5.85,5.86,732300.0
2011-02-01 12:00:00,5.87,5.88,5.85,5.87,670100.0,5.87,5.88,5.85,5.87,670100.0
2011-02-01 12:30:00,5.87,5.87,5.81,5.85,520400.0,5.87,5.87,5.81,5.85,520400.0
2011-02-01 13:00:00,5.84,5.87,5.83,5.85,1303800.0,5.84,5.87,5.83,5.85,1303800.0
2011-02-01 13:30:00,5.84,5.85,5.81,5.82,738900.0,5.84,5.85,5.81,5.82,738900.0
2011-02-01 14:00:00,5.82,5.83,5.8,5.81,516100.0,5.82,5.83,5.8,5.81,516100.0
2011-02-01 14:30:00,5.81,5.82,5.77,5.77,1162700.0,5.81,5.82,5.77,5.77,1162700.0
2011-02-01 15:00:00,5.78,5.81,5.75,5.8,1046200.0,5.78,5.81,5.75,5.8,1046200.0
2011-02-01 15:30:00,5.79,5.83,5.78,5.82,2390800.0,5.79,5.83,5.78,5.82,2390800.0
2011-02-02 09:30:00,5.8,5.85,5.76,5.83,624800.0,5.8,5.85,5.76,5.83,624800.0
2011-02-02 10:00:00,5.83,5.84,5.75,5.79,603400.0,5.83,5.84,5.75,5.79,603400.0
2011-02-02 10:30:00,5.79,5.82,5.79,5.81,855000.0,5.79,5.82,5.79,5.81,855000.0
2011-02-02 11:00:00,5.81,5.82,5.79,5.81,835300.0,5.81,5.82,5.79,5.81,835300.0
2011-02-02 11:30:00,5.81,5.83,5.79,5.82,774300.0,5.81,5.83,5.79,5.82,774300.0
2011-02-02 12:00:00,5.82,5.83,5.82,5.82,177200.0,5.82,5.83,5.82,5.82,177200.0
2011-02-02 12:30:00,5.82,5.89,5.82,5.88,909500.0,5.82,5.89,5.82,5.88,909500.0
2011-02-02 13:00:00,5.88,5.89,5.83,5.84,376600.0,5.88,5.89,5.83,5.84,376600.0
2011-02-02 13:30:00,5.84,5.85,5.81,5.83,315500.0,5.84,5.85,5.81,5.83,315500.0
2011-02-02 14:00:00,5.83,5.84,5.81,5.83,530200.0,5.83,5.84,5.81,5.83,530200.0
2011-02-02 14:30:00,5.83,5.87,5.82,5.85,1096400.0,5.83,5.87,5.82,5.85,1096400.0
2011-02-02 15:00:00,5.85,5.88,5.83,5.85,1115800.0,5.85,5.88,5.83,5.85,1115800.0
2011-02-02 15:30:00,5.85,5.89,5.83,5.83,1531600.0,5.85,5.89,5.83,5.83,1531600.0
2011-02-03 09:30:00,5.82,5.89,5.81,5.83,517000.0,5.82,5.89,5.81,5.83,517000.0
2011-02-03 10:00:00,5.83,5.85,5.79,5.82,302200.0,5.83,5.85,5.79,5.82,302200.0
2011-02-03 10:30:00,5.83,5.89,5.81,5.84,504800.0,5.83,5.89,5.81,5.84,504800.0
2011-02-03 11:00:00,5.84,5.88,5.82,5.87,524000.0,5.84,5.88,5.82,5.87,524000.0
2011-02-03 11:30:00,5.87,5.87,5.85,5.85,160000.0,5.87,5.87,5.85,5.85,160000.0
2011-02-03 12:00:00,5.86,5.87,5.84,5.86,537600.0,5.86,5.87,5.84,5.86,537600.0
2011-02-03 12:30:00,5.86,5.9,5.85,5.87,361400.0,5.86,5.9,5.85,5.87,361400.0
2011-02-03 13:00:00,5.87,5.88,5.83,5.84,472700.0,5.87,5.88,5.83,5.84,472700.0
2011-02-03 13:30:00,5.84,5.9,5.84,5.88,330800.0,5.84,5.9,5.84,5.88,330800.0
2011-02-03 14:00:00,5.89,5.91,5.87,5.91,455100.0,5.89,5.91,5.87,5.91,455100.0
2011-02-03 14:30:00,5.91,5.93,5.89,5.92,500800.0,5.91,5.93,5.89,5.92,500800.0
2011-02-03 15:00:00,5.92,5.95,5.91,5.93,596400.0,5.92,5.95,5.91,5.93,596400.0
2011-02-03 15:30:00,5.93,5.96,5.93,5.93,1040600.0,5.93,5.96,5.93,5.93,1040600.0
2011-02-04 09:30:00,5.83,5.85,5.8,5.82,1368600.0,5.83,5.85,5.8,5.82,1368600.0
2011-02-04 10:00:00,5.82,5.87,5.82,5.83,583500.0,5.82,5.87,5.82,5.83,583500.0
2011-02-04 10:30:00,5.83,5.87,5.82,5.83,1348700.0,5.83,5.87,5.82,5.83,1348700.0
2011-02-04 11:00:00,5.83,5.86,5.83,5.83,295100.0,5.83,5.86,5.83,5.83,295100.0
2011-02-04 11:30:00,5.84,5.86,5.83,5.85,291900.0,5.84,5.86,5.83,5.85,291900.0
2011-02-04 12:00:00,5.85,5.86,5.84,5.85,312000.0,5.85,5.86,5.84,5.85,312000.0
2011-02-04 12:30:00,5.85,5.86,5.84,5.86,603200.0,5.85,5.86,5.84,5.86,603200.0
2011-02-04 13:00:00,5.86,5.87,5.85,5.86,346600.0,5.86,5.87,5.85,5.86,346600.0
2011-02-04 13:30:00,5.86,5.87,5.85,5.85,384300.0,5.86,5.87,5.85,5.85,384300.0
2011-02-04 14:00:00,5.85,5.86,5.83,5.83,249300.0,5.85,5.86,5.83,5.83,249300.0
2011-02-04 14:30:00,5.83,5.84,5.82,5.83,226100.0,5.83,5.84,5.82,5.83,226100.0
2011-02-04 15:00:00,5.83,5.84,5.82,5.82,299900.0,5.83,5.84,5.82,5.82,299900.0
2011-02-04 15:30:00,5.82,5.83,5.78,5.8,1602900.0,5.82,5.83,5.78,5.8,1602900.0
2011-02-07 09:30:00,5.81,5.86,5.81,5.82,876500.0,5.81,5.86,5.81,5.82,876500.0
2011-02-07 10:00:00,5.82,5.83,5.8,5.83,650500.0,5.82,5.83,5.8,5.83,650500.0
2011-02-07 10:30:00,5.82,5.84,5.81,5.81,470200.0,5.82,5.84,5.81,5.81,470200.0
2011-02-07 11:00:00,5.81,5.82,5.78,5.78,520400.0,5.81,5.82,5.78,5.78,520400.0
2011-02-07 11:30:00,5.78,5.82,5.78,5.82,250100.0,5.78,5.82,5.78,5.82,250100.0
2011-02-07 12:00:00,5.81,5.82,5.81,5.81,118600.0,5.81,5.82,5.81,5.81,118600.0
2011-02-07 12:30:00,5.81,5.82,5.81,5.82,123400.0,5.81,5.82,5.81,5.82,123400.0
2011-02-07 13:00:00,5.81,5.82,5.81,5.81,99900.0,5.81,5.82,5.81,5.81,99900.0
2011-02-07 13:30:00,5.81,5.82,5.8,5.81,182500.0,5.81,5.82,5.8,5.81,182500.0
2011-02-07 14:00:00,5.82,5.82,5.81,5.82,128200.0,5.82,5.82,5.81,5.82,128200.0
2011-02-07 14:30:00,5.81,5.82,5.8,5.8,144400.0,5.81,5.82,5.8,5.8,144400.0
2011-02-07 15:00:00,5.81,5.81,5.79,5.79,239600.0,5.81,5.81,5.79,5.79,239600.0
2011-02-07 15:30:00,5.8,5.8,5.79,5.8,557200.0,5.8,5.8,5.79,5.8,557200.0
2011-02-08 09:30:00,5.78,5.86,5.78,5.86,542000.0,5.78,5.86,5.78,5.86,542000.0
2011-02-08 10:00:00,5.85,5.86,5.83,5.85,264600.0,5.85,5.86,5.83,5.85,264600.0
2011-02-08 10:30:00,5.85,5.85,5.82,5.83,184600.0,5.85,5.85,5.82,5.83,184600.0
2011-02-08 11:00:00,5.83,5.84,5.81,5.83,468500.0,5.83,5.84,5.81,5.83,468500.0
2011-02-08 11:30:00,5.82,5.83,5.82,5.83,181000.0,5.82,5.83,5.82,5.83,181000.0
2011-02-08 12:00:00,5.82,5.84,5.82,5.83,215400.0,5.82,5.84,5.82,5.83,215400.0
2011-02-08 12:30:00,5.83,5.85,5.82,5.84,224200.0,5.83,5.85,5.82,5.84,224200.0
2011-02-08 13:00:00,5.83,5.84,5.82,5.83,64600.0,5.83,5.84,5.82,5.83,64600.0
2011-02-08 13:30:00,5.83,5.83,5.81,5.82,78100.0,5.83,5.83,5.81,5.82,78100.0
2011-02-08 14:00:00,5.81,5.86,5.81,5.86,245100.0,5.81,5.86,5.81,5.86,245100.0
2011-02-08 14:30:00,5.86,5.89,5.85,5.89,304400.0,5.86,5.89,5.85,5.89,304400.0
2011-02-08 15:00:00,5.89,5.9,5.88,5.89,422800.0,5.89,5.9,5.88,5.89,422800.0
2011-02-08 15:30:00,5.89,5.92,5.88,5.92,577300.0,5.89,5.92,5.88,5.92,577300.0
2011-02-09 09:30:00,5.95,5.97,5.85,5.93,901500.0,5.95,5.97,5.85,5.93,901500.0
2011-02-09 10:00:00,5.93,5.98,5.92,5.98,532600.0,5.93,5.98,5.92,5.98,532600.0
2011-02-09 10:30:00,5.97,5.99,5.91,5.92,480400.0,5.97,5.99,5.91,5.92,480400.0
2011-02-09 11:00:00,5.92,5.95,5.88,5.92,500800.0,5.92,5.95,5.88,5.92,500800.0
2011-02-09 11:30:00,5.92,5.92,5.87,5.87,216800.0,5.92,5.92,5.87,5.87,216800.0
2011-02-09 12:00:00,5.87,5.9,5.87,5.88,106700.0,5.87,5.9,5.87,5.88,106700.0
2011-02-09 12:30:00,5.88,5.91,5.88,5.9,136700.0,5.88,5.91,5.88,5.9,136700.0
2011-02-09 13:00:00,5.91,5.91,5.88,5.89,131000.0,5.91,5.91,5.88,5.89,131000.0
2011-02-09 13:30:00,5.89,5.9,5.87,5.87,152200.0,5.89,5.9,5.87,5.87,152200.0
2011-02-09 14:00:00,5.87,5.88,5.85,5.86,206100.0,5.87,5.88,5.85,5.86,206100.0
2011-02-09 14:30:00,5.86,5.88,5.85,5.88,162200.0,5.86,5.88,5.85,5.88,162200.0
2011-02-09 15:00:00,5.88,5.88,5.87,5.88,124400.0,5.88,5.88,5.87,5.88,124400.0
2011-02-09 15:30:00,5.88,5.89,5.86,5.88,778900.0,5.88,5.89,5.86,5.88,778900.0
2011-02-10 09:30:00,5.85,5.87,5.81,5.84,473000.0,5.85,5.87,5.81,5.84,473000.0
2011-02-10 10:00:00,5.84,5.89,5.82,5.88,374900.0,5.84,5.89,5.82,5.88,374900.0
2011-02-10 10:30:00,5.88,5.9,5.84,5.84,722600.0,5.88,5.9,5.84,5.84,722600.0
2011-02-10 11:00:00,5.85,5.86,5.84,5.85,172300.0,5.85,5.86,5.84,5.85,172300.0
2011-02-10 11:30:00,5.86,5.88,5.85,5.87,258800.0,5.86,5.88,5.85,5.87,258800.0
2011-02-10 12:00:00,5.88,5.9,5.87,5.9,89800.0,5.88,5.9,5.87,5.9,89800.0
2011-02-10 12:30:00,5.9,5.9,5.88,5.89,105800.0,5.9,5.9,5.88,5.89,105800.0
2011-02-10 13:00:00,5.89,5.96,5.88,5.92,697400.0,5.89,5.96,5.88,5.92,697400.0
2011-02-10 13:30:00,5.92,5.92,5.89,5.92,236600.0,5.92,5.92,5.89,5.92,236600.0
2011-02-10 14:00:00,5.92,5.92,5.91,5.92,132900.0,5.92,5.92,5.91,5.92,132900.0
2011-02-10 14:30:00,5.92,5.93,5.88,5.9,628100.0,5.92,5.93,5.88,5.9,628100.0
2011-02-10 15:00:00,5.9,5.91,5.85,5.87,733000.0,5.9,5.91,5.85,5.87,733000.0
2011-02-10 15:30:00,5.87,5.92,5.85,5.86,644100.0,5.87,5.92,5.85,5.86,644100.0
2011-02-11 09:30:00,5.88,5.89,5.81,5.89,329600.0,5.88,5.89,5.81,5.89,329600.0
2011-02-11 10:00:00,5.88,5.91,5.87,5.9,686500.0,5.88,5.91,5.87,5.9,686500.0
2011-02-11 10:30:00,5.9,5.94,5.88,5.94,378000.0,5.9,5.94,5.88,5.94,378000.0
2011-02-11 11:00:00,5.94,6.0,5.93,5.96,531900.0,5.94,6.0,5.93,5.96,531900.0
2011-02-11 11:30:00,5.96,5.99,5.95,5.99,119500.0,5.96,5.99,5.95,5.99,119500.0
2011-02-11 12:00:00,5.99,6.03,5.97,6.03,475400.0,5.99,6.03,5.97,6.03,475400.0
2011-02-11 12:30:00,6.02,6.07,6.02,6.04,551100.0,6.02,6.07,6.02,6.04,551100.0
2011-02-11 13:00:00,6.04,6.05,6.02,6.04,214400.0,6.04,6.05,6.02,6.04,214400.0
2011-02-11 13:30:00,6.04,6.05,6.03,6.05,99300.0,6.04,6.05,6.03,6.05,99300.0
2011-02-11 14:00:00,6.05,6.1,6.04,6.09,345100.0,6.05,6.1,6.04,6.09,345100.0
2011-02-11 14:30:00,6.09,6.1,6.05,6.06,230300.0,6.09,6.1,6.05,6.06,230300.0
2011-02-11 15:00:00,6.06,6.07,6.05,6.07,216700.0,6.06,6.07,6.05,6.07,216700.0
2011-02-11 15:30:00,6.06,6.09,6.06,6.07,843100.0,6.06,6.09,6.06,6.07,843100.0
2011-02-14 09:30:00,6.09,6.1,6.03,6.06,738500.0,6.09,6.1,6.03,6.06,738500.0
2011-02-14 10:00:00,6.07,6.07,5.95,6.0,588000.0,6.07,6.07,5.95,6.0,588000.0
2011-02-14 10:30:00,6.0,6.02,5.97,5.97,174200.0,6.0,6.02,5.97,5.97,174200.0
2011-02-14 11:00:00,5.97,6.02,5.97,6.0,211200.0,5.97,6.02,5.97,6.0,211200.0
2011-02-14 11:30:00,6.0,6.04,6.0,6.04,132700.0,6.0,6.04,6.0,6.04,132700.0
2011-02-14 12:00:00,6.04,6.04,6.03,6.03,59200.0,6.04,6.04,6.03,6.03,59200.0
2011-02-14 12:30:00,6.03,6.04,6.01,6.02,280600.0,6.03,6.04,6.01,6.02,280600.0
2011-02-14 13:00:00,6.01,6.02,6.0,6.01,126100.0,6.01,6.02,6.0,6.01,126100.0
2011-02-14 13:30:00,6.0,6.05,6.0,6.03,261100.0,6.0,6.05,6.0,6.03,261100.0
2011-02-14 14:00:00,6.02,6.03,6.01,6.01,114000.0,6.02,6.03,6.01,6.01,114000.0
2011-02-14 14:30:00,6.01,6.02,5.98,5.99,152500.0,6.01,6.02,5.98,5.99,152500.0
2011-02-14 15:00:00,5.98,5.99,5.96,5.97,229200.0,5.98,5.99,5.96,5.97,229200.0
2011-02-14 15:30:00,5.96,5.97,5.94,5.95,421300.0,5.96,5.97,5.94,5.95,421300.0
2011-02-15 09:30:00,5.95,5.98,5.93,5.96,367700.0,5.95,5.98,5.93,5.96,367700.0
2011-02-15 10:00:00,5.96,6.06,5.95,5.98,775600.0,5.96,6.06,5.95,5.98,775600.0
2011-02-15 10:30:00,5.98,6.01,5.98,5.99,227400.0,5.98,6.01,5.98,5.99,227400.0
2011-02-15 11:00:00,5.98,6.04,5.97,5.99,203700.0,5.98,6.04,5.97,5.99,203700.0
2011-02-15 11:30:00,5.99,6.02,5.98,6.0,131400.0,5.99,6.02,5.98,6.0,131400.0
2011-02-15 12:00:00,6.0,6.02,5.99,6.01,471100.0,6.0,6.02,5.99,6.01,471100.0
2011-02-15 12:30:00,6.01,6.02,6.0,6.01,180100.0,6.01,6.02,6.0,6.01,180100.0
2011-02-15 13:00:00,6.01,6.03,6.0,6.01,285600.0,6.01,6.03,6.0,6.01,285600.0
2011-02-15 13:30:00,6.0,6.05,6.0,6.04,348600.0,6.0,6.05,6.0,6.04,348600.0
2011-02-15 14:00:00,6.05,6.05,6.0,6.0,206200.0,6.05,6.05,6.0,6.0,206200.0
2011-02-15 14:30:00,6.0,6.03,6.0,6.02,172200.0,6.0,6.03,6.0,6.02,172200.0
2011-02-15 15:00:00,6.03,6.03,5.98,5.98,297500.0,6.03,6.03,5.98,5.98,297500.0
2011-02-15 15:30:00,5.98,6.02,5.98,5.99,788900.0,5.98,6.02,5.98,5.99,788900.0
2011-02-16 09:30:00,6.0,6.07,6.0,6.04,595200.0,6.0,6.07,6.0,6.04,595200.0
2011-02-16 10:00:00,6.03,6.05,6.02,6.03,868300.0,6.03,6.05,6.02,6.03,868300.0
2011-02-16 10:30:00,6.03,6.04,6.01,6.04,212700.0,6.03,6.04,6.01,6.04,212700.0
2011-02-16 11:00:00,6.04,6.09,6.03,6.07,226600.0,6.04,6.09,6.03,6.07,226600.0
2011-02-16 11:30:00,6.07,6.07,6.01,6.02,307600.0,6.07,6.07,6.01,6.02,307600.0
2011-02-16 12:00:00,6.03,6.03,5.96,5.98,329500.0,6.03,6.03,5.96,5.98,329500.0
2011-02-16 12:30:00,5.98,6.01,5.98,6.0,224000.0,5.98,6.01,5.98,6.0,224000.0
2011-02-16 13:00:00,6.0,6.03,5.98,6.0,348900.0,6.0,6.03,5.98,6.0,348900.0
2011-02-16 13:30:00,6.01,6.03,6.0,6.02,78600.0,6.01,6.03,6.0,6.02,78600.0
2011-02-16 14:00:00,6.03,6.03,6.0,6.0,71100.0,6.03,6.03,6.0,6.0,71100.0
2011-02-16 14:30:00,6.0,6.03,6.0,6.0,101300.0,6.0,6.03,6.0,6.0,101300.0
2011-02-16 15:00:00,6.0,6.04,6.0,6.03,257500.0,6.0,6.04,6.0,6.03,257500.0
2011-02-16 15:30:00,6.04,6.04,6.01,6.03,622100.0,6.04,6.04,6.01,6.03,622100.0
2011-02-17 09:30:00,6.0,6.09,6.0,6.05,335500.0,6.0,6.09,6.0,6.05,335500.0
2011-02-17 10:00:00,6.06,6.07,6.02,6.03,315800.0,6.06,6.07,6.02,6.03,315800.0
2011-02-17 10:30:00,6.03,6.08,6.02,6.05,340900.0,6.03,6.08,6.02,6.05,340900.0
2011-02-17 11:00:00,6.06,6.06,6.02,6.04,844000.0,6.06,6.06,6.02,6.04,844000.0
2011-02-17 11:30:00,6.04,6.05,6.03,6.04,77100.0,6.04,6.05,6.03,6.04,77100.0
2011-02-17 12:00:00,6.05,6.06,6.02,6.05,254000.0,6.05,6.06,6.02,6.05,254000.0
2011-02-17 12:30:00,6.05,6.08,6.03,6.05,629800.0,6.05,6.08,6.03,6.05,629800.0
2011-02-17 13:00:00,6.04,6.06,6.04,6.04,187100.0,6.04,6.06,6.04,6.04,187100.0
2011-02-17 13:30:00,6.04,6.05,6.02,6.03,702100.0,6.04,6.05,6.02,6.03,702100.0
2011-02-17 14:00:00,6.03,6.05,6.03,6.05,304700.0,6.03,6.05,6.03,6.05,304700.0
2011-02-17 14:30:00,6.05,6.08,6.04,6.08,436700.0,6.05,6.08,6.04,6.08,436700.0
2011-02-17 15:00:00,6.08,6.09,6.06,6.09,332900.0,6.08,6.09,6.06,6.09,332900.0
2011-02-17 15:30:00,6.08,6.1,6.07,6.07,684500.0,6.08,6.1,6.07,6.07,684500.0
2011-02-18 09:30:00,6.08,6.12,6.06,6.09,959100.0,6.08,6.12,6.06,6.09,959100.0
2011-02-18 10:00:00,6.09,6.1,6.04,6.05,298800.0,6.09,6.1,6.04,6.05,298800.0
2011-02-18 10:30:00,6.05,6.08,6.05,6.06,137100.0,6.05,6.08,6.05,6.06,137100.0
2011-02-18 11:00:00,6.06,6.08,6.05,6.08,210100.0,6.06,6.08,6.05,6.08,210100.0
2011-02-18 11:30:00,6.08,6.1,6.07,6.1,208400.0,6.08,6.1,6.07,6.1,208400.0
2011-02-18 12:00:00,6.1,6.11,6.09,6.1,179000.0,6.1,6.11,6.09,6.1,179000.0
2011-02-18 12:30:00,6.1,6.11,6.09,6.09,134200.0,6.1,6.11,6.09,6.09,134200.0
2011-02-18 13:00:00,6.1,6.12,6.09,6.1,241800.0,6.1,6.12,6.09,6.1,241800.0
2011-02-18 13:30:00,6.1,6.12,6.07,6.1,998500.0,6.1,6.12,6.07,6.1,998500.0
2011-02-18 14:00:00,6.1,6.11,6.08,6.09,101600.0,6.1,6.11,6.08,6.09,101600.0
2011-02-18 14:30:00,6.09,6.1,6.06,6.1,336900.0,6.09,6.1,6.06,6.1,336900.0
2011-02-18 15:00:00,6.1,6.1,6.08,6.09,143000.0,6.1,6.1,6.08,6.09,143000.0
2011-02-18 15:30:00,6.09,6.11,6.07,6.09,756400.0,6.09,6.11,6.07,6.09,756400.0
2011-02-22 09:30:00,5.91,5.95,5.8,5.94,1267700.0,5.91,5.95,5.8,5.94,1267700.0
2011-02-22 10:00:00,5.94,6.01,5.89,5.9,695100.0,5.94,6.01,5.89,5.9,695100.0
2011-02-22 10:30:00,5.91,5.95,5.88,5.89,357200.0,5.91,5.95,5.88,5.89,357200.0
2011-02-22 11:00:00,5.89,5.92,5.86,5.87,417400.0,5.89,5.92,5.86,5.87,417400.0
2011-02-22 11:30:00,5.86,5.89,5.82,5.83,544800.0,5.86,5.89,5.82,5.83,544800.0
2011-02-22 12:00:00,5.83,5.83,5.8,5.81,273500.0,5.83,5.83,5.8,5.81,273500.0
2011-02-22 12:30:00,5.81,5.82,5.78,5.79,259100.0,5.81,5.82,5.78,5.79,259100.0
2011-02-22 13:00:00,5.79,5.82,5.78,5.78,528600.0,5.79,5.82,5.78,5.78,528600.0
2011-02-22 13:30:00,5.79,5.81,5.77,5.8,548700.0,5.79,5.81,5.77,5.8,548700.0
2011-02-22 14:00:00,5.79,5.81,5.75,5.81,471100.0,5.79,5.81,5.75,5.81,471100.0
2011-02-22 14:30:00,5.8,5.81,5.76,5.77,329900.0,5.8,5.81,5.76,5.77,329900.0
2011-02-22 15:00:00,5.77,5.78,5.72,5.74,1562000.0,5.77,5.78,5.72,5.74,1562000.0
2011-02-22 15:30:00,5.74,5.79,5.69,5.77,3722100.0,5.74,5.79,5.69,5.77,3722100.0
2011-02-23 09:30:00,5.78,5.85,5.66,5.68,971100.0,5.78,5.85,5.66,5.68,971100.0
2011-02-23 10:00:00,5.67,5.71,5.66,5.68,379100.0,5.67,5.71,5.66,5.68,379100.0
2011-02-23 10:30:00,5.67,5.71,5.64,5.69,837600.0,5.67,5.71,5.64,5.69,837600.0
2011-02-23 11:00:00,5.69,5.71,5.66,5.67,401400.0,5.69,5.71,5.66,5.67,401400.0
2011-02-23 11:30:00,5.66,5.67,5.58,5.58,720800.0,5.66,5.67,5.58,5.58,720800.0
2011-02-23 12:00:00,5.59,5.61,5.55,5.58,625500.0,5.59,5.61,5.55,5.58,625500.0
2011-02-23 12:30:00,5.58,5.59,5.55,5.58,346300.0,5.58,5.59,5.55,5.58,346300.0
2011-02-23 13:00:00,5.57,5.6,5.55,5.59,419000.0,5.57,5.6,5.55,5.59,419000.0
2011-02-23 13:30:00,5.59,5.65,5.58,5.64,858300.0,5.59,5.65,5.58,5.64,858300.0
2011-02-23 14:00:00,5.64,5.77,5.63,5.72,700300.0,5.64,5.77,5.63,5.72,700300.0
2011-02-23 14:30:00,5.72,5.75,5.65,5.66,546000.0,5.72,5.75,5.65,5.66,546000.0
2011-02-23 15:00:00,5.66,5.75,5.66,5.75,663500.0,5.66,5.75,5.66,5.75,663500.0
2011-02-23 15:30:00,5.75,5.75,5.69,5.7,675400.0,5.75,5.75,5.69,5.7,675400.0
2011-02-24 09:30:00,5.7,5.75,5.6,5.72,629400.0,5.7,5.75,5.6,5.72,629400.0
2011-02-24 10:00:00,5.72,5.77,5.68,5.7,1274200.0,5.72,5.77,5.68,5.7,1274200.0
2011-02-24 10:30:00,5.7,5.74,5.66,5.72,362400.0,5.7,5.74,5.66,5.72,362400.0
2011-02-24 11:00:00,5.71,5.73,5.65,5.72,437300.0,5.71,5.73,5.65,5.72,437300.0
2011-02-24 11:30:00,5.72,5.72,5.64,5.68,283600.0,5.72,5.72,5.64,5.68,283600.0
2011-02-24 12:00:00,5.68,5.68,5.62,5.63,193700.0,5.68,5.68,5.62,5.63,193700.0
2011-02-24 12:30:00,5.62,5.64,5.6,5.63,173000.0,5.62,5.64,5.6,5.63,173000.0
2011-02-24 13:00:00,5.64,5.64,5.61,5.62,122900.0,5.64,5.64,5.61,5.62,122900.0
2011-02-24 13:30:00,5.62,5.63,5.57,5.58,495600.0,5.62,5.63,5.57,5.58,495600.0
2011-02-24 14:00:00,5.58,5.7,5.58,5.68,330000.0,5.58,5.7,5.58,5.68,330000.0
2011-02-24 14:30:00,5.68,5.74,5.66,5.68,405500.0,5.68,5.74,5.66,5.68,405500.0
2011-02-24 15:00:00,5.68,5.73,5.68,5.72,348900.0,5.68,5.73,5.68,5.72,348900.0
2011-02-24 15:30:00,5.71,5.73,5.65,5.65,660600.0,5.71,5.73,5.65,5.65,660600.0
2011-02-25 09:30:00,5.69,5.79,5.69,5.71,1087400.0,5.69,5.79,5.69,5.71,1087400.0
2011-02-25 10:00:00,5.71,5.78,5.7,5.71,547800.0,5.71,5.78,5.7,5.71,547800.0
2011-02-25 10:30:00,5.71,5.78,5.71,5.77,1097600.0,5.71,5.78,5.71,5.77,1097600.0
2011-02-25 11:00:00,5.78,5.82,5.76,5.77,526400.0,5.78,5.82,5.76,5.77,526400.0
2011-02-25 11:30:00,5.77,5.78,5.74,5.77,433400.0,5.77,5.78,5.74,5.77,433400.0
2011-02-25 12:00:00,5.76,5.8,5.74,5.78,406100.0,5.76,5.8,5.74,5.78,406100.0
2011-02-25 12:30:00,5.78,5.79,5.75,5.76,99500.0,5.78,5.79,5.75,5.76,99500.0
2011-02-25 13:00:00,5.77,5.78,5.75,5.75,65700.0,5.77,5.78,5.75,5.75,65700.0
2011-02-25 13:30:00,5.76,5.76,5.73,5.73,117400.0,5.76,5.76,5.73,5.73,117400.0
2011-02-25 14:00:00,5.73,5.77,5.72,5.75,447300.0,5.73,5.77,5.72,5.75,447300.0
2011-02-25 14:30:00,5.74,5.77,5.73,5.75,425900.0,5.74,5.77,5.73,5.75,425900.0
2011-02-25 15:00:00,5.74,5.75,5.71,5.73,345900.0,5.74,5.75,5.71,5.73,345900.0
2011-02-25 15:30:00,5.73,5.76,5.72,5.75,393900.0,5.73,5.76,5.72,5.75,393900.0
2011-02-28 09:30:00,5.78,5.79,5.67,5.7,801600.0,5.78,5.79,5.67,5.7,801600.0
2011-02-28 10:00:00,5.69,5.74,5.69,5.73,538900.0,5.69,5.74,5.69,5.73,538900.0
2011-02-28 10:30:00,5.72,5.73,5.66,5.66,797300.0,5.72,5.73,5.66,5.66,797300.0
2011-02-28 11:00:00,5.67,5.67,5.61,5.62,647100.0,5.67,5.67,5.61,5.62,647100.0
2011-02-28 11:30:00,5.62,5.66,5.61,5.66,400700.0,5.62,5.66,5.61,5.66,400700.0
2011-02-28 12:00:00,5.66,5.67,5.63,5.64,196900.0,5.66,5.67,5.63,5.64,196900.0
2011-02-28 12:30:00,5.63,5.66,5.63,5.65,237500.0,5.63,5.66,5.63,5.65,237500.0
2011-02-28 13:00:00,5.65,5.68,5.65,5.67,227600.0,5.65,5.68,5.65,5.67,227600.0
2011-02-28 13:30:00,5.67,5.68,5.65,5.67,259300.0,5.67,5.68,5.65,5.67,259300.0
2011-02-28 14:00:00,5.67,5.69,5.65,5.67,231400.0,5.67,5.69,5.65,5.67,231400.0
2011-02-28 14:30:00,5.67,5.68,5.65,5.66,142500.0,5.67,5.68,5.65,5.66,142500.0
2011-02-28 15:00:00,5.66,5.7,5.65,5.7,418200.0,5.66,5.7,5.65,5.7,418200.0
2011-02-28 15:30:00,5.69,5.7,5.66,5.69,543400.0,5.69,5.7,5.66,5.69,543400.0
2011-03-01 09:30:00,5.7,5.7,5.57,5.62,716200.0,5.7,5.7,5.57,5.62,716200.0
2011-03-01 10:00:00,5.62,5.65,5.6,5.61,536000.0,5.62,5.65,5.6,5.61,536000.0
2011-03-01 10:30:00,5.61,5.68,5.61,5.68,541300.0,5.61,5.68,5.61,5.68,541300.0
2011-03-01 11:00:00,5.68,5.7,5.62,5.62,430200.0,5.68,5.7,5.62,5.62,430200.0
2011-03-01 11:30:00,5.62,5.66,5.62,5.62,372800.0,5.62,5.66,5.62,5.62,372800.0
2011-03-01 12:00:00,5.62,5.63,5.61,5.61,236400.0,5.62,5.63,5.61,5.61,236400.0
2011-03-01 12:30:00,5.61,5.63,5.6,5.61,175100.0,5.61,5.63,5.6,5.61,175100.0
2011-03-01 13:00:00,5.6,5.61,5.57,5.59,309900.0,5.6,5.61,5.57,5.59,309900.0
2011-03-01 13:30:00,5.58,5.59,5.54,5.57,443300.0,5.58,5.59,5.54,5.57,443300.0
2011-03-01 14:00:00,5.56,5.59,5.55,5.55,337300.0,5.56,5.59,5.55,5.55,337300.0
2011-03-01 14:30:00,5.55,5.6,5.55,5.6,278800.0,5.55,5.6,5.55,5.6,278800.0
2011-03-01 15:00:00,5.6,5.61,5.57,5.58,573400.0,5.6,5.61,5.57,5.58,573400.0
2011-03-01 15:30:00,5.59,5.6,5.57,5.59,891300.0,5.59,5.6,5.57,5.59,891300.0
2011-03-02 09:30:00,5.5,5.6,5.45,5.54,1256800.0,5.5,5.6,5.45,5.54,1256800.0
2011-03-02 10:00:00,5.53,5.58,5.52,5.55,641100.0,5.53,5.58,5.52,5.55,641100.0
2011-03-02 10:30:00,5.55,5.6,5.54,5.55,700700.0,5.55,5.6,5.54,5.55,700700.0
2011-03-02 11:00:00,5.55,5.59,5.52,5.55,401500.0,5.55,5.59,5.52,5.55,401500.0
2011-03-02 11:30:00,5.55,5.56,5.52,5.54,544100.0,5.55,5.56,5.52,5.54,544100.0
2011-03-02 12:00:00,5.54,5.55,5.51,5.54,476400.0,5.54,5.55,5.51,5.54,476400.0
2011-03-02 12:30:00,5.54,5.54,5.51,5.51,335700.0,5.54,5.54,5.51,5.51,335700.0
2011-03-02 13:00:00,5.51,5.52,5.48,5.5,538800.0,5.51,5.52,5.48,5.5,538800.0
2011-03-02 13:30:00,5.5,5.5,5.46,5.47,1418400.0,5.5,5.5,5.46,5.47,1418400.0
2011-03-02 14:00:00,5.48,5.5,5.44,5.46,1331000.0,5.48,5.5,5.44,5.46,1331000.0
2011-03-02 14:30:00,5.46,5.49,5.44,5.48,257600.0,5.46,5.49,5.44,5.48,257600.0
2011-03-02 15:00:00,5.49,5.5,5.48,5.49,239600.0,5.49,5.5,5.48,5.49,239600.0
2011-03-02 15:30:00,5.5,5.5,5.44,5.45,1460300.0,5.5,5.5,5.44,5.45,1460300.0
2011-03-03 09:30:00,5.53,5.68,5.53,5.62,749700.0,5.53,5.68,5.53,5.62,749700.0
2011-03-03 10:00:00,5.62,5.65,5.59,5.6,783500.0,5.62,5.65,5.59,5.6,783500.0
2011-03-03 10:30:00,5.6,5.62,5.56,5.62,305400.0,5.6,5.62,5.56,5.62,305400.0
2011-03-03 11:00:00,5.62,5.62,5.59,5.61,176900.0,5.62,5.62,5.59,5.61,176900.0
2011-03-03 11:30:00,5.6,5.67,5.6,5.66,487100.0,5.6,5.67,5.6,5.66,487100.0
2011-03-03 12:00:00,5.67,5.67,5.65,5.65,165700.0,5.67,5.67,5.65,5.65,165700.0
2011-03-03 12:30:00,5.65,5.67,5.64,5.65,260000.0,5.65,5.67,5.64,5.65,260000.0
2011-03-03 13:00:00,5.65,5.66,5.64,5.64,154000.0,5.65,5.66,5.64,5.64,154000.0
2011-03-03 13:30:00,5.64,5.64,5.61,5.62,99700.0,5.64,5.64,5.61,5.62,99700.0
2011-03-03 14:00:00,5.62,5.64,5.61,5.63,469100.0,5.62,5.64,5.61,5.63,469100.0
2011-03-03 14:30:00,5.63,5.64,5.61,5.62,83400.0,5.63,5.64,5.61,5.62,83400.0
2011-03-03 15:00:00,5.62,5.62,5.56,5.59,409500.0,5.62,5.62,5.56,5.59,409500.0
2011-03-03 15:30:00,5.6,5.63,5.58,5.62,505300.0,5.6,5.63,5.58,5.62,505300.0
2011-03-04 09:30:00,5.56,5.59,5.52,5.56,390100.0,5.56,5.59,5.52,5.56,390100.0
2011-03-04 10:00:00,5.56,5.58,5.53,5.54,685500.0,5.56,5.58,5.53,5.54,685500.0
2011-03-04 10:30:00,5.54,5.57,5.54,5.56,158600.0,5.54,5.57,5.54,5.56,158600.0
2011-03-04 11:00:00,5.56,5.57,5.54,5.56,372700.0,5.56,5.57,5.54,5.56,372700.0
2011-03-04 11:30:00,5.57,5.58,5.53,5.53,251400.0,5.57,5.58,5.53,5.53,251400.0
2011-03-04 12:00:00,5.53,5.55,5.51,5.52,298200.0,5.53,5.55,5.51,5.52,298200.0
2011-03-04 12:30:00,5.53,5.53,5.5,5.51,208800.0,5.53,5.53,5.5,5.51,208800.0
2011-03-04 13:00:00,5.51,5.53,5.5,5.51,516400.0,5.51,5.53,5.5,5.51,516400.0
2011-03-04 13:30:00,5.52,5.52,5.48,5.48,227700.0,5.52,5.52,5.48,5.48,227700.0
2011-03-04 14:00:00,5.48,5.51,5.48,5.5,407500.0,5.48,5.51,5.48,5.5,407500.0
2011-03-04 14:30:00,5.5,5.54,5.5,5.54,365000.0,5.5,5.54,5.5,5.54,365000.0
2011-03-04 15:00:00,5.54,5.56,5.52,5.54,422500.0,5.54,5.56,5.52,5.54,422500.0
2011-03-04 15:30:00,5.54,5.57,5.53,5.54,936400.0,5.54,5.57,5.53,5.54,936400.0
2011-03-07 09:30:00,5.58,5.62,5.54,5.6,710400.0,5.58,5.62,5.54,5.6,710400.0
2011-03-07 10:00:00,5.6,5.62,5.5,5.56,751000.0,5.6,5.62,5.5,5.56,751000.0
2011-03-07 10:30:00,5.55,5.55,5.46,5.48,851900.0,5.55,5.55,5.46,5.48,851900.0
2011-03-07 11:00:00,5.48,5.49,5.44,5.47,975800.0,5.48,5.49,5.44,5.47,975800.0
2011-03-07 11:30:00,5.47,5.49,5.45,5.47,277500.0,5.47,5.49,5.45,5.47,277500.0
2011-03-07 12:00:00,5.46,5.51,5.46,5.49,288400.0,5.46,5.51,5.46,5.49,288400.0
2011-03-07 12:30:00,5.49,5.52,5.49,5.5,134400.0,5.49,5.52,5.49,5.5,134400.0
2011-03-07 13:00:00,5.5,5.55,5.49,5.51,286900.0,5.5,5.55,5.49,5.51,286900.0
2011-03-07 13:30:00,5.51,5.55,5.5,5.54,503500.0,5.51,5.55,5.5,5.54,503500.0
2011-03-07 14:00:00,5.53,5.58,5.53,5.56,194800.0,5.53,5.58,5.53,5.56,194800.0
2011-03-07 14:30:00,5.56,5.56,5.54,5.54,94000.0,5.56,5.56,5.54,5.54,94000.0
2011-03-07 15:00:00,5.54,5.55,5.52,5.54,287300.0,5.54,5.55,5.52,5.54,287300.0
2011-03-07 15:30:00,5.54,5.55,5.53,5.53,458000.0,5.54,5.55,5.53,5.53,458000.0
2011-03-08 09:30:00,5.55,5.72,5.54,5.72,895900.0,5.55,5.72,5.54,5.72,895900.0
2011-03-08 10:00:00,5.72,5.78,5.7,5.75,910000.0,5.72,5.78,5.7,5.75,910000.0
2011-03-08 10:30:00,5.75,5.79,5.72,5.77,942300.0,5.75,5.79,5.72,5.77,942300.0
2011-03-08 11:00:00,5.78,5.83,5.76,5.79,625300.0,5.78,5.83,5.76,5.79,625300.0
2011-03-08 11:30:00,5.79,5.79,5.74,5.78,167000.0,5.79,5.79,5.74,5.78,167000.0
2011-03-08 12:00:00,5.78,5.79,5.76,5.78,116000.0,5.78,5.79,5.76,5.78,116000.0
2011-03-08 12:30:00,5.78,5.78,5.76,5.77,109400.0,5.78,5.78,5.76,5.77,109400.0
2011-03-08 13:00:00,5.77,5.79,5.76,5.79,194400.0,5.77,5.79,5.76,5.79,194400.0
2011-03-08 13:30:00,5.79,5.85,5.78,5.84,696800.0,5.79,5.85,5.78,5.84,696800.0
2011-03-08 14:00:00,5.85,5.85,5.79,5.81,374700.0,5.85,5.85,5.79,5.81,374700.0
2011-03-08 14:30:00,5.8,5.82,5.78,5.82,167600.0,5.8,5.82,5.78,5.82,167600.0
2011-03-08 15:00:00,5.82,5.86,5.81,5.86,268600.0,5.82,5.86,5.81,5.86,268600.0
2011-03-08 15:30:00,5.86,5.88,5.85,5.86,635700.0,5.86,5.88,5.85,5.86,635700.0
2011-03-09 09:30:00,5.8,5.8,5.69,5.74,510700.0,5.8,5.8,5.69,5.74,510700.0
2011-03-09 10:00:00,5.74,5.74,5.71,5.73,479900.0,5.74,5.74,5.71,5.73,479900.0
2011-03-09 10:30:00,5.72,5.78,5.71,5.71,244400.0,5.72,5.78,5.71,5.71,244400.0
2011-03-09 11:00:00,5.72,5.77,5.71,5.76,240500.0,5.72,5.77,5.71,5.76,240500.0
2011-03-09 11:30:00,5.77,5.82,5.75,5.79,455400.0,5.77,5.82,5.75,5.79,455400.0
2011-03-09 12:00:00,5.79,5.81,5.78,5.78,160600.0,5.79,5.81,5.78,5.78,160600.0
2011-03-09 12:30:00,5.79,5.81,5.76,5.81,156300.0,5.79,5.81,5.76,5.81,156300.0
2011-03-09 13:00:00,5.81,5.81,5.77,5.79,132100.0,5.81,5.81,5.77,5.79,132100.0
2011-03-09 13:30:00,5.79,5.79,5.73,5.74,107800.0,5.79,5.79,5.73,5.74,107800.0
2011-03-09 14:00:00,5.73,5.76,5.73,5.75,248400.0,5.73,5.76,5.73,5.75,248400.0
2011-03-09 14:30:00,5.74,5.78,5.73,5.78,309100.0,5.74,5.78,5.73,5.78,309100.0
2011-03-09 15:00:00,5.77,5.79,5.77,5.79,97700.0,5.77,5.79,5.77,5.79,97700.0
2011-03-09 15:30:00,5.79,5.79,5.76,5.77,413900.0,5.79,5.79,5.76,5.77,413900.0
2011-03-10 09:30:00,5.68,5.81,5.65,5.81,793500.0,5.68,5.81,5.65,5.81,793500.0
2011-03-10 10:00:00,5.81,5.88,5.73,5.84,865100.0,5.81,5.88,5.73,5.84,865100.0
2011-03-10 10:30:00,5.84,5.85,5.79,5.84,468500.0,5.84,5.85,5.79,5.84,468500.0
2011-03-10 11:00:00,5.83,5.85,5.8,5.82,199600.0,5.83,5.85,5.8,5.82,199600.0
2011-03-10 11:30:00,5.82,5.82,5.78,5.8,164600.0,5.82,5.82,5.78,5.8,164600.0
2011-03-10 12:00:00,5.79,5.8,5.76,5.76,202100.0,5.79,5.8,5.76,5.76,202100.0
2011-03-10 12:30:00,5.76,5.79,5.74,5.78,201200.0,5.76,5.79,5.74,5.78,201200.0
2011-03-10 13:00:00,5.77,6.06,5.77,6.05,3082800.0,5.77,6.06,5.77,6.05,3082800.0
2011-03-10 13:30:00,6.05,6.06,5.91,5.98,1553900.0,6.05,6.06,5.91,5.98,1553900.0
2011-03-10 14:00:00,5.97,6.03,5.96,6.0,468200.0,5.97,6.03,5.96,6.0,468200.0
2011-03-10 14:30:00,5.99,6.0,5.96,5.98,722300.0,5.99,6.0,5.96,5.98,722300.0
2011-03-10 15:00:00,5.98,6.01,5.97,5.98,514000.0,5.98,6.01,5.97,5.98,514000.0
2011-03-10 15:30:00,5.98,6.0,5.95,5.99,926800.0,5.98,6.0,5.95,5.99,926800.0
2011-03-11 09:30:00,6.04,6.19,6.01,6.07,977400.0,6.04,6.19,6.01,6.07,977400.0
2011-03-11 10:00:00,6.06,6.12,6.03,6.08,580500.0,6.06,6.12,6.03,6.08,580500.0
2011-03-11 10:30:00,6.08,6.1,6.05,6.09,513200.0,6.08,6.1,6.05,6.09,513200.0
2011-03-11 11:00:00,6.09,6.1,6.07,6.07,130600.0,6.09,6.1,6.07,6.07,130600.0
2011-03-11 11:30:00,6.07,6.1,6.06,6.09,146900.0,6.07,6.1,6.06,6.09,146900.0
2011-03-11 12:00:00,6.09,6.11,6.08,6.11,185500.0,6.09,6.11,6.08,6.11,185500.0
2011-03-11 12:30:00,6.11,6.12,6.09,6.1,259200.0,6.11,6.12,6.09,6.1,259200.0
2011-03-11 13:00:00,6.09,6.1,6.06,6.07,178700.0,6.09,6.1,6.06,6.07,178700.0
2011-03-11 13:30:00,6.06,6.1,6.06,6.08,152100.0,6.06,6.1,6.06,6.08,152100.0
2011-03-11 14:00:00,6.08,6.09,6.07,6.08,111400.0,6.08,6.09,6.07,6.08,111400.0
2011-03-11 14:30:00,6.08,6.1,6.07,6.09,137500.0,6.08,6.1,6.07,6.09,137500.0
2011-03-11 15:00:00,6.09,6.1,6.07,6.1,250800.0,6.09,6.1,6.07,6.1,250800.0
2011-03-11 15:30:00,6.1,6.11,6.07,6.08,669400.0,6.1,6.11,6.07,6.08,669400.0
2011-03-14 09:30:00,5.98,6.04,5.96,6.03,373600.0,5.98,6.04,5.96,6.03,373600.0
2011-03-14 10:00:00,6.02,6.02,5.98,6.0,507300.0,6.02,6.02,5.98,6.0,507300.0
2011-03-14 10:30:00,5.99,6.0,5.92,5.94,525900.0,5.99,6.0,5.92,5.94,525900.0
2011-03-14 11:00:00,5.93,5.95,5.9,5.93,164000.0,5.93,5.95,5.9,5.93,164000.0
2011-03-14 11:30:00,5.92,5.95,5.91,5.93,107900.0,5.92,5.95,5.91,5.93,107900.0
2011-03-14 12:00:00,5.93,5.94,5.92,5.92,38400.0,5.93,5.94,5.92,5.92,38400.0
2011-03-14 12:30:00,5.93,5.93,5.92,5.93,62900.0,5.93,5.93,5.92,5.93,62900.0
2011-03-14 13:00:00,5.92,5.96,5.92,5.96,353300.0,5.92,5.96,5.92,5.96,353300.0
2011-03-14 13:30:00,5.95,5.96,5.93,5.94,55500.0,5.95,5.96,5.93,5.94,55500.0
2011-03-14 14:00:00,5.93,5.95,5.93,5.94,70600.0,5.93,5.95,5.93,5.94,70600.0
2011-03-14 14:30:00,5.93,5.94,5.93,5.93,49500.0,5.93,5.94,5.93,5.93,49500.0
2011-03-14 15:00:00,5.93,5.95,5.92,5.94,278100.0,5.93,5.95,5.92,5.94,278100.0
2011-03-14 15:30:00,5.94,5.95,5.93,5.94,265100.0,5.94,5.95,5.93,5.94,265100.0
2011-03-15 09:30:00,5.81,5.88,5.72,5.82,660200.0,5.81,5.88,5.72,5.82,660200.0
2011-03-15 10:00:00,5.83,5.97,5.8,5.94,359600.0,5.83,5.97,5.8,5.94,359600.0
2011-03-15 10:30:00,5.94,5.95,5.93,5.95,246600.0,5.94,5.95,5.93,5.95,246600.0
2011-03-15 11:00:00,5.96,5.96,5.89,5.91,178500.0,5.96,5.96,5.89,5.91,178500.0
2011-03-15 11:30:00,5.92,5.95,5.91,5.93,175100.0,5.92,5.95,5.91,5.93,175100.0
2011-03-15 12:00:00,5.93,5.94,5.89,5.89,243400.0,5.93,5.94,5.89,5.89,243400.0
2011-03-15 12:30:00,5.89,5.9,5.87,5.89,276600.0,5.89,5.9,5.87,5.89,276600.0
2011-03-15 13:00:00,5.88,5.89,5.87,5.87,95300.0,5.88,5.89,5.87,5.87,95300.0
2011-03-15 13:30:00,5.88,5.91,5.87,5.9,82000.0,5.88,5.91,5.87,5.9,82000.0
2011-03-15 14:00:00,5.9,5.94,5.88,5.93,134600.0,5.9,5.94,5.88,5.93,134600.0
2011-03-15 14:30:00,5.93,5.95,5.91,5.91,488600.0,5.93,5.95,5.91,5.91,488600.0
2011-03-15 15:00:00,5.92,5.93,5.91,5.92,98200.0,5.92,5.93,5.91,5.92,98200.0
2011-03-15 15:30:00,5.93,5.94,5.88,5.88,359800.0,5.93,5.94,5.88,5.88,359800.0
2011-03-16 09:30:00,5.85,5.94,5.82,5.9,567300.0,5.85,5.94,5.82,5.9,567300.0
2011-03-16 10:00:00,5.9,5.93,5.87,5.88,321800.0,5.9,5.93,5.87,5.88,321800.0
2011-03-16 10:30:00,5.89,5.91,5.83,5.83,905000.0,5.89,5.91,5.83,5.83,905000.0
2011-03-16 11:00:00,5.83,5.84,5.77,5.82,339800.0,5.83,5.84,5.77,5.82,339800.0
2011-03-16 11:30:00,5.82,5.83,5.78,5.78,236300.0,5.82,5.83,5.78,5.78,236300.0
2011-03-16 12:00:00,5.78,5.81,5.75,5.78,135100.0,5.78,5.81,5.75,5.78,135100.0
2011-03-16 12:30:00,5.78,5.81,5.76,5.79,357300.0,5.78,5.81,5.76,5.79,357300.0
2011-03-16 13:00:00,5.79,5.82,5.79,5.81,170400.0,5.79,5.82,5.79,5.81,170400.0
2011-03-16 13:30:00,5.8,5.82,5.79,5.8,150900.0,5.8,5.82,5.79,5.8,150900.0
2011-03-16 14:00:00,5.8,5.81,5.75,5.77,305400.0,5.8,5.81,5.75,5.77,305400.0
2011-03-16 14:30:00,5.77,5.83,5.76,5.8,248600.0,5.77,5.83,5.76,5.8,248600.0
2011-03-16 15:00:00,5.8,5.83,5.79,5.79,239500.0,5.8,5.83,5.79,5.79,239500.0
2011-03-16 15:30:00,5.79,5.81,5.73,5.73,654100.0,5.79,5.81,5.73,5.73,654100.0
2011-03-17 09:30:00,5.81,5.89,5.8,5.8,565000.0,5.81,5.89,5.8,5.8,565000.0
2011-03-17 10:00:00,5.81,5.84,5.77,5.78,348100.0,5.81,5.84,5.77,5.78,348100.0
2011-03-17 10:30:00,5.78,5.79,5.72,5.72,253800.0,5.78,5.79,5.72,5.72,253800.0
2011-03-17 11:00:00,5.72,5.75,5.71,5.72,351500.0,5.72,5.75,5.71,5.72,351500.0
2011-03-17 11:30:00,5.72,5.73,5.7,5.71,154500.0,5.72,5.73,5.7,5.71,154500.0
2011-03-17 12:00:00,5.71,5.72,5.71,5.71,32600.0,5.71,5.72,5.71,5.71,32600.0
2011-03-17 12:30:00,5.71,5.74,5.71,5.73,116100.0,5.71,5.74,5.71,5.73,116100.0
2011-03-17 13:00:00,5.73,5.73,5.71,5.71,79000.0,5.73,5.73,5.71,5.71,79000.0
2011-03-17 13:30:00,5.71,5.73,5.71,5.72,121000.0,5.71,5.73,5.71,5.72,121000.0
2011-03-17 14:00:00,5.71,5.72,5.67,5.67,174100.0,5.71,5.72,5.67,5.67,174100.0
2011-03-17 14:30:00,5.67,5.68,5.67,5.67,95100.0,5.67,5.68,5.67,5.67,95100.0
2011-03-17 15:00:00,5.67,5.68,5.65,5.65,246300.0,5.67,5.68,5.65,5.65,246300.0
2011-03-17 15:30:00,5.66,5.66,5.62,5.64,1053300.0,5.66,5.66,5.62,5.64,1053300.0
2011-03-18 09:30:00,5.74,5.8,5.71,5.8,1073300.0,5.74,5.8,5.71,5.8,1073300.0
2011-03-18 10:00:00,5.8,5.82,5.75,5.75,458100.0,5.8,5.82,5.75,5.75,458100.0
2011-03-18 10:30:00,5.75,5.78,5.73,5.76,524700.0,5.75,5.78,5.73,5.76,524700.0
2011-03-18 11:00:00,5.75,5.76,5.7,5.71,243100.0,5.75,5.76,5.7,5.71,243100.0
2011-03-18 11:30:00,5.71,5.73,5.68,5.69,402400.0,5.71,5.73,5.68,5.69,402400.0
2011-03-18 12:00:00,5.69,5.7,5.66,5.67,156600.0,5.69,5.7,5.66,5.67,156600.0
2011-03-18 12:30:00,5.67,5.68,5.66,5.67,175000.0,5.67,5.68,5.66,5.67,175000.0
2011-03-18 13:00:00,5.66,5.76,5.66,5.73,727200.0,5.66,5.76,5.66,5.73,727200.0
2011-03-18 13:30:00,5.73,5.77,5.73,5.75,193700.0,5.73,5.77,5.73,5.75,193700.0
2011-03-18 14:00:00,5.75,5.75,5.71,5.71,141000.0,5.75,5.75,5.71,5.71,141000.0
2011-03-18 14:30:00,5.71,5.72,5.64,5.65,369500.0,5.71,5.72,5.64,5.65,369500.0
2011-03-18 15:00:00,5.65,5.66,5.62,5.63,270200.0,5.65,5.66,5.62,5.63,270200.0
2011-03-18 15:30:00,5.62,5.68,5.62,5.67,933900.0,5.62,5.68,5.62,5.67,933900.0
2011-03-21 09:30:00,5.83,5.83,5.65,5.68,603000.0,5.83,5.83,5.65,5.68,603000.0
2011-03-21 10:00:00,5.69,5.85,5.68,5.84,599000.0,5.69,5.85,5.68,5.84,599000.0
2011-03-21 10:30:00,5.84,5.88,5.83,5.87,541700.0,5.84,5.88,5.83,5.87,541700.0
2011-03-21 11:00:00,5.87,5.88,5.86,5.88,438800.0,5.87,5.88,5.86,5.88,438800.0
2011-03-21 11:30:00,5.88,5.88,5.87,5.88,271200.0,5.88,5.88,5.87,5.88,271200.0
2011-03-21 12:00:00,5.88,5.91,5.87,5.91,716800.0,5.88,5.91,5.87,5.91,716800.0
2011-03-21 12:30:00,5.91,5.93,5.9,5.92,121800.0,5.91,5.93,5.9,5.92,121800.0
2011-03-21 13:00:00,5.92,5.92,5.91,5.92,61500.0,5.92,5.92,5.91,5.92,61500.0
2011-03-21 13:30:00,5.91,5.94,5.9,5.92,237800.0,5.91,5.94,5.9,5.92,237800.0
2011-03-21 14:00:00,5.91,5.98,5.91,5.98,248800.0,5.91,5.98,5.91,5.98,248800.0
2011-03-21 14:30:00,5.98,5.99,5.91,5.94,591200.0,5.98,5.99,5.91,5.94,591200.0
2011-03-21 15:00:00,5.94,5.96,5.93,5.95,266300.0,5.94,5.96,5.93,5.95,266300.0
2011-03-21 15:30:00,5.95,5.99,5.94,5.99,715400.0,5.95,5.99,5.94,5.99,715400.0
2011-03-22 09:30:00,6.02,6.04,5.9,5.91,529100.0,6.02,6.04,5.9,5.91,529100.0
2011-03-22 10:00:00,5.91,5.96,5.86,5.93,665800.0,5.91,5.96,5.86,5.93,665800.0
2011-03-22 10:30:00,5.93,5.93,5.79,5.81,325600.0,5.93,5.93,5.79,5.81,325600.0
2011-03-22 11:00:00,5.81,5.82,5.79,5.81,207600.0,5.81,5.82,5.79,5.81,207600.0
2011-03-22 11:30:00,5.81,5.82,5.8,5.81,117900.0,5.81,5.82,5.8,5.81,117900.0
2011-03-22 12:00:00,5.81,5.82,5.8,5.8,105600.0,5.81,5.82,5.8,5.8,105600.0
2011-03-22 12:30:00,5.8,5.82,5.8,5.81,138000.0,5.8,5.82,5.8,5.81,138000.0
2011-03-22 13:00:00,5.81,5.82,5.79,5.82,674200.0,5.81,5.82,5.79,5.82,674200.0
2011-03-22 13:30:00,5.81,5.83,5.81,5.81,267300.0,5.81,5.83,5.81,5.81,267300.0
2011-03-22 14:00:00,5.82,5.86,5.81,5.83,330100.0,5.82,5.86,5.81,5.83,330100.0
2011-03-22 14:30:00,5.84,5.88,5.83,5.87,180500.0,5.84,5.88,5.83,5.87,180500.0
2011-03-22 15:00:00,5.87,5.88,5.87,5.87,195500.0,5.87,5.88,5.87,5.87,195500.0
2011-03-22 15:30:00,5.88,5.9,5.87,5.88,481200.0,5.88,5.9,5.87,5.88,481200.0
2011-03-23 09:30:00,5.84,5.85,5.74,5.77,572900.0,5.84,5.85,5.74,5.77,572900.0
2011-03-23 10:00:00,5.77,5.81,5.74,5.8,297300.0,5.77,5.81,5.74,5.8,297300.0
2011-03-23 10:30:00,5.8,5.91,5.79,5.9,376600.0,5.8,5.91,5.79,5.9,376600.0
2011-03-23 11:00:00,5.9,5.99,5.9,5.94,601400.0,5.9,5.99,5.9,5.94,601400.0
2011-03-23 11:30:00,5.94,5.98,5.94,5.95,263500.0,5.94,5.98,5.94,5.95,263500.0
2011-03-23 12:00:00,5.95,5.96,5.9,5.96,223300.0,5.95,5.96,5.9,5.96,223300.0
2011-03-23 12:30:00,5.96,5.97,5.92,5.92,89300.0,5.96,5.97,5.92,5.92,89300.0
2011-03-23 13:00:00,5.92,5.94,5.9,5.93,271900.0,5.92,5.94,5.9,5.93,271900.0
2011-03-23 13:30:00,5.93,5.95,5.92,5.93,172600.0,5.93,5.95,5.92,5.93,172600.0
2011-03-23 14:00:00,5.93,5.98,5.93,5.96,227800.0,5.93,5.98,5.93,5.96,227800.0
2011-03-23 14:30:00,5.96,6.0,5.96,5.97,383100.0,5.96,6.0,5.96,5.97,383100.0
2011-03-23 15:00:00,5.97,5.97,5.94,5.96,133800.0,5.97,5.97,5.94,5.96,133800.0
2011-03-23 15:30:00,5.96,5.96,5.9,5.9,512700.0,5.96,5.96,5.9,5.9,512700.0
2011-03-24 09:30:00,5.95,6.03,5.92,6.02,878600.0,5.95,6.03,5.92,6.02,878600.0
2011-03-24 10:00:00,6.02,6.08,6.01,6.04,563800.0,6.02,6.08,6.01,6.04,563800.0
2011-03-24 10:30:00,6.03,6.04,5.97,6.0,228600.0,6.03,6.04,5.97,6.0,228600.0
2011-03-24 11:00:00,6.0,6.02,5.98,6.0,264000.0,6.0,6.02,5.98,6.0,264000.0
2011-03-24 11:30:00,6.01,6.02,5.99,6.0,166700.0,6.01,6.02,5.99,6.0,166700.0
2011-03-24 12:00:00,6.0,6.03,6.0,6.02,146600.0,6.0,6.03,6.0,6.02,146600.0
2011-03-24 12:30:00,6.02,6.05,6.01,6.03,264800.0,6.02,6.05,6.01,6.03,264800.0
2011-03-24 13:00:00,6.03,6.08,6.03,6.06,194900.0,6.03,6.08,6.03,6.06,194900.0
2011-03-24 13:30:00,6.06,6.07,6.04,6.05,334300.0,6.06,6.07,6.04,6.05,334300.0
2011-03-24 14:00:00,6.04,6.07,6.04,6.06,166400.0,6.04,6.07,6.04,6.06,166400.0
2011-03-24 14:30:00,6.06,6.08,6.03,6.03,117200.0,6.06,6.08,6.03,6.03,117200.0
2011-03-24 15:00:00,6.03,6.06,6.03,6.06,137400.0,6.03,6.06,6.03,6.06,137400.0
2011-03-24 15:30:00,6.05,6.06,6.03,6.04,255800.0,6.05,6.06,6.03,6.04,255800.0
2011-03-25 09:30:00,6.17,6.35,6.13,6.33,2589700.0,6.17,6.35,6.13,6.33,2589700.0
2011-03-25 10:00:00,6.32,6.37,6.28,6.31,1192600.0,6.32,6.37,6.28,6.31,1192600.0
2011-03-25 10:30:00,6.31,6.39,6.31,6.34,1120300.0,6.31,6.39,6.31,6.34,1120300.0
2011-03-25 11:00:00,6.35,6.37,6.35,6.37,698500.0,6.35,6.37,6.35,6.37,698500.0
2011-03-25 11:30:00,6.37,6.37,6.36,6.36,354300.0,6.37,6.37,6.36,6.36,354300.0
2011-03-25 12:00:00,6.37,6.38,6.36,6.38,222500.0,6.37,6.38,6.36,6.38,222500.0
2011-03-25 12:30:00,6.38,6.38,6.31,6.32,294400.0,6.38,6.38,6.31,6.32,294400.0
2011-03-25 13:00:00,6.32,6.35,6.31,6.35,306800.0,6.32,6.35,6.31,6.35,306800.0
2011-03-25 13:30:00,6.35,6.36,6.34,6.36,161400.0,6.35,6.36,6.34,6.36,161400.0
2011-03-25 14:00:00,6.35,6.4,6.35,6.39,521000.0,6.35,6.4,6.35,6.39,521000.0
2011-03-25 14:30:00,6.38,6.4,6.36,6.37,385200.0,6.38,6.4,6.36,6.37,385200.0
2011-03-25 15:00:00,6.37,6.37,6.34,6.37,400300.0,6.37,6.37,6.34,6.37,400300.0
2011-03-25 15:30:00,6.36,6.37,6.34,6.34,901800.0,6.36,6.37,6.34,6.34,901800.0
2011-03-28 09:30:00,6.35,6.44,6.34,6.39,890800.0,6.35,6.44,6.34,6.39,890800.0
2011-03-28 10:00:00,6.4,6.4,6.32,6.32,392700.0,6.4,6.4,6.32,6.32,392700.0
2011-03-28 10:30:00,6.33,6.34,6.32,6.33,587200.0,6.33,6.34,6.32,6.33,587200.0
2011-03-28 11:00:00,6.33,6.33,6.24,6.25,620700.0,6.33,6.33,6.24,6.25,620700.0
2011-03-28 11:30:00,6.25,6.25,6.24,6.25,71700.0,6.25,6.25,6.24,6.25,71700.0
2011-03-28 12:00:00,6.25,6.28,6.24,6.27,250900.0,6.25,6.28,6.24,6.27,250900.0
2011-03-28 12:30:00,6.27,6.3,6.26,6.29,83300.0,6.27,6.3,6.26,6.29,83300.0
2011-03-28 13:00:00,6.3,6.33,6.29,6.32,309200.0,6.3,6.33,6.29,6.32,309200.0
2011-03-28 13:30:00,6.32,6.33,6.3,6.33,298900.0,6.32,6.33,6.3,6.33,298900.0
2011-03-28 14:00:00,6.33,6.35,6.3,6.34,351800.0,6.33,6.35,6.3,6.34,351800.0
2011-03-28 14:30:00,6.33,6.38,6.33,6.38,355100.0,6.33,6.38,6.33,6.38,355100.0
2011-03-28 15:00:00,6.38,6.39,6.36,6.37,441100.0,6.38,6.39,6.36,6.37,441100.0
2011-03-28 15:30:00,6.37,6.38,6.31,6.32,839500.0,6.37,6.38,6.31,6.32,839500.0
2011-03-29 09:30:00,6.3,6.34,6.27,6.32,523100.0,6.3,6.34,6.27,6.32,523100.0
2011-03-29 10:00:00,6.31,6.39,6.3,6.39,625200.0,6.31,6.39,6.3,6.39,625200.0
2011-03-29 10:30:00,6.38,6.4,6.37,6.39,210500.0,6.38,6.4,6.37,6.39,210500.0
2011-03-29 11:00:00,6.39,6.44,6.39,6.4,264200.0,6.39,6.44,6.39,6.4,264200.0
2011-03-29 11:30:00,6.4,6.41,6.36,6.4,186100.0,6.4,6.41,6.36,6.4,186100.0
2011-03-29 12:00:00,6.41,6.41,6.36,6.38,235100.0,6.41,6.41,6.36,6.38,235100.0
2011-03-29 12:30:00,6.38,6.41,6.37,6.4,170500.0,6.38,6.41,6.37,6.4,170500.0
2011-03-29 13:00:00,6.41,6.42,6.39,6.41,364200.0,6.41,6.42,6.39,6.41,364200.0
2011-03-29 13:30:00,6.41,6.42,6.39,6.4,164200.0,6.41,6.42,6.39,6.4,164200.0
2011-03-29 14:00:00,6.41,6.42,6.37,6.37,341700.0,6.41,6.42,6.37,6.37,341700.0
2011-03-29 14:30:00,6.37,6.42,6.36,6.42,386200.0,6.37,6.42,6.36,6.42,386200.0
2011-03-29 15:00:00,6.42,6.42,6.36,6.37,195400.0,6.42,6.42,6.36,6.37,195400.0
2011-03-29 15:30:00,6.37,6.38,6.34,6.36,683700.0,6.37,6.38,6.34,6.36,683700.0
2011-03-30 09:30:00,6.4,6.45,6.36,6.39,525900.0,6.4,6.45,6.36,6.39,525900.0
2011-03-30 10:00:00,6.4,6.4,6.34,6.34,122200.0,6.4,6.4,6.34,6.34,122200.0
2011-03-30 10:30:00,6.34,6.39,6.34,6.35,686600.0,6.34,6.39,6.34,6.35,686600.0
2011-03-30 11:00:00,6.35,6.39,6.33,6.39,369700.0,6.35,6.39,6.33,6.39,369700.0
2011-03-30 11:30:00,6.39,6.39,6.38,6.39,80300.0,6.39,6.39,6.38,6.39,80300.0
2011-03-30 12:00:00,6.39,6.4,6.37,6.39,117400.0,6.39,6.4,6.37,6.39,117400.0
2011-03-30 12:30:00,6.38,6.39,6.37,6.38,55000.0,6.38,6.39,6.37,6.38,55000.0
2011-03-30 13:00:00,6.38,6.39,6.35,6.38,287200.0,6.38,6.39,6.35,6.38,287200.0
2011-03-30 13:30:00,6.39,6.39,6.32,6.32,562300.0,6.39,6.39,6.32,6.32,562300.0
2011-03-30 14:00:00,6.33,6.35,6.3,6.35,494300.0,6.33,6.35,6.3,6.35,494300.0
2011-03-30 14:30:00,6.36,6.37,6.33,6.33,341800.0,6.36,6.37,6.33,6.33,341800.0
2011-03-30 15:00:00,6.33,6.35,6.31,6.33,371000.0,6.33,6.35,6.31,6.33,371000.0
2011-03-30 15:30:00,6.33,6.33,6.27,6.29,1688500.0,6.33,6.33,6.27,6.29,1688500.0
2011-03-31 09:30:00,6.26,6.29,6.2,6.28,681700.0,6.26,6.29,6.2,6.28,681700.0
2011-03-31 10:00:00,6.28,6.32,6.26,6.31,234500.0,6.28,6.32,6.26,6.31,234500.0
2011-03-31 10:30:00,6.31,6.34,6.29,6.29,218400.0,6.31,6.34,6.29,6.29,218400.0
2011-03-31 11:00:00,6.29,6.31,6.28,6.29,418700.0,6.29,6.31,6.28,6.29,418700.0
2011-03-31 11:30:00,6.29,6.29,6.27,6.28,172700.0,6.29,6.29,6.27,6.28,172700.0
2011-03-31 12:00:00,6.29,6.33,6.28,6.33,305100.0,6.29,6.33,6.28,6.33,305100.0
2011-03-31 12:30:00,6.33,6.35,6.31,6.34,140200.0,6.33,6.35,6.31,6.34,140200.0
2011-03-31 13:00:00,6.35,6.35,6.32,6.34,257900.0,6.35,6.35,6.32,6.34,257900.0
2011-03-31 13:30:00,6.33,6.34,6.33,6.34,108900.0,6.33,6.34,6.33,6.34,108900.0
2011-03-31 14:00:00,6.34,6.34,6.3,6.3,160300.0,6.34,6.34,6.3,6.3,160300.0
2011-03-31 14:30:00,6.3,6.31,6.29,6.3,191900.0,6.3,6.31,6.29,6.3,191900.0
2011-03-31 15:00:00,6.29,6.32,6.29,6.29,246100.0,6.29,6.32,6.29,6.29,246100.0
2011-03-31 15:30:00,6.3,6.3,6.26,6.27,480100.0,6.3,6.3,6.26,6.27,480100.0
2011-04-01 09:30:00,6.32,6.36,6.26,6.28,299500.0,6.32,6.36,6.26,6.28,299500.0
2011-04-01 10:00:00,6.28,6.34,6.27,6.32,131000.0,6.28,6.34,6.27,6.32,131000.0
2011-04-01 10:30:00,6.33,6.33,6.3,6.33,147900.0,6.33,6.33,6.3,6.33,147900.0
2011-04-01 11:00:00,6.33,6.33,6.29,6.3,455700.0,6.33,6.33,6.29,6.3,455700.0
2011-04-01 11:30:00,6.29,6.3,6.28,6.29,284500.0,6.29,6.3,6.28,6.29,284500.0
2011-04-01 12:00:00,6.29,6.3,6.29,6.3,40400.0,6.29,6.3,6.29,6.3,40400.0
2011-04-01 12:30:00,6.3,6.3,6.26,6.29,343200.0,6.3,6.3,6.26,6.29,343200.0
2011-04-01 13:00:00,6.29,6.3,6.27,6.27,196600.0,6.29,6.3,6.27,6.27,196600.0
2011-04-01 13:30:00,6.27,6.28,6.23,6.24,272300.0,6.27,6.28,6.23,6.24,272300.0
2011-04-01 14:00:00,6.25,6.25,6.22,6.23,138200.0,6.25,6.25,6.22,6.23,138200.0
2011-04-01 14:30:00,6.22,6.25,6.21,6.23,348800.0,6.22,6.25,6.21,6.23,348800.0
2011-04-01 15:00:00,6.23,6.23,6.2,6.23,279100.0,6.23,6.23,6.2,6.23,279100.0
2011-04-01 15:30:00,6.23,6.25,6.21,6.23,754400.0,6.23,6.25,6.21,6.23,754400.0
2011-04-04 09:30:00,6.25,6.29,6.2,6.21,361500.0,6.25,6.29,6.2,6.21,361500.0
2011-04-04 10:00:00,6.21,6.23,6.18,6.19,421700.0,6.21,6.23,6.18,6.19,421700.0
2011-04-04 10:30:00,6.2,6.23,6.18,6.22,290200.0,6.2,6.23,6.18,6.22,290200.0
2011-04-04 11:00:00,6.23,6.25,6.2,6.23,196700.0,6.23,6.25,6.2,6.23,196700.0
2011-04-04 11:30:00,6.23,6.27,6.23,6.26,129900.0,6.23,6.27,6.23,6.26,129900.0
2011-04-04 12:00:00,6.26,6.27,6.22,6.23,234000.0,6.26,6.27,6.22,6.23,234000.0
2011-04-04 12:30:00,6.24,6.26,6.22,6.24,286900.0,6.24,6.26,6.22,6.24,286900.0
2011-04-04 13:00:00,6.24,6.26,6.23,6.23,84100.0,6.24,6.26,6.23,6.23,84100.0
2011-04-04 13:30:00,6.23,6.25,6.2,6.21,171500.0,6.23,6.25,6.2,6.21,171500.0
2011-04-04 14:00:00,6.22,6.23,6.2,6.2,432900.0,6.22,6.23,6.2,6.2,432900.0
2011-04-04 14:30:00,6.2,6.23,6.18,6.21,597900.0,6.2,6.23,6.18,6.21,597900.0
2011-04-04 15:00:00,6.2,6.25,6.2,6.24,196000.0,6.2,6.25,6.2,6.24,196000.0
2011-04-04 15:30:00,6.25,6.27,6.23,6.26,728000.0,6.25,6.27,6.23,6.26,728000.0
2011-04-05 09:30:00,6.27,6.27,6.18,6.19,228400.0,6.27,6.27,6.18,6.19,228400.0
2011-04-05 10:00:00,6.19,6.22,6.18,6.18,251600.0,6.19,6.22,6.18,6.18,251600.0
2011-04-05 10:30:00,6.19,6.2,6.18,6.18,161600.0,6.19,6.2,6.18,6.18,161600.0
2011-04-05 11:00:00,6.18,6.2,6.16,6.17,223400.0,6.18,6.2,6.16,6.17,223400.0
2011-04-05 11:30:00,6.17,6.23,6.16,6.23,126600.0,6.17,6.23,6.16,6.23,126600.0
2011-04-05 12:00:00,6.23,6.25,6.23,6.24,195300.0,6.23,6.25,6.23,6.24,195300.0
2011-04-05 12:30:00,6.24,6.25,6.22,6.23,286800.0,6.24,6.25,6.22,6.23,286800.0
2011-04-05 13:00:00,6.23,6.25,6.22,6.22,557400.0,6.23,6.25,6.22,6.22,557400.0
2011-04-05 13:30:00,6.22,6.23,6.2,6.21,229000.0,6.22,6.23,6.2,6.21,229000.0
2011-04-05 14:00:00,6.22,6.22,6.18,6.18,272800.0,6.22,6.22,6.18,6.18,272800.0
2011-04-05 14:30:00,6.19,6.19,6.14,6.15,235700.0,6.19,6.19,6.14,6.15,235700.0
2011-04-05 15:00:00,6.14,6.17,6.14,6.14,206400.0,6.14,6.17,6.14,6.14,206400.0
2011-04-05 15:30:00,6.15,6.16,6.14,6.14,385400.0,6.15,6.16,6.14,6.14,385400.0
2011-04-06 09:30:00,6.17,6.21,6.06,6.07,421600.0,6.17,6.21,6.06,6.07,421600.0
2011-04-06 10:00:00,6.07,6.11,6.05,6.11,414200.0,6.07,6.11,6.05,6.11,414200.0
2011-04-06 10:30:00,6.11,6.16,6.11,6.14,301800.0,6.11,6.16,6.11,6.14,301800.0
2011-04-06 11:00:00,6.15,6.15,6.13,6.13,722100.0,6.15,6.15,6.13,6.13,722100.0
2011-04-06 11:30:00,6.13,6.15,6.13,6.15,90300.0,6.13,6.15,6.13,6.15,90300.0
2011-04-06 12:00:00,6.15,6.18,6.14,6.15,254300.0,6.15,6.18,6.14,6.15,254300.0
2011-04-06 12:30:00,6.14,6.15,6.12,6.13,204000.0,6.14,6.15,6.12,6.13,204000.0
2011-04-06 13:00:00,6.13,6.16,6.12,6.15,163700.0,6.13,6.16,6.12,6.15,163700.0
2011-04-06 13:30:00,6.14,6.16,6.14,6.16,79800.0,6.14,6.16,6.14,6.16,79800.0
2011-04-06 14:00:00,6.16,6.19,6.15,6.18,270300.0,6.16,6.19,6.15,6.18,270300.0
2011-04-06 14:30:00,6.19,6.24,6.18,6.23,309400.0,6.19,6.24,6.18,6.23,309400.0
2011-04-06 15:00:00,6.24,6.25,6.22,6.25,248100.0,6.24,6.25,6.22,6.25,248100.0
2011-04-06 15:30:00,6.25,6.25,6.19,6.2,721200.0,6.25,6.25,6.19,6.2,721200.0
2011-04-07 09:30:00,6.22,6.22,6.17,6.18,339700.0,6.22,6.22,6.17,6.18,339700.0
2011-04-07 10:00:00,6.18,6.19,6.15,6.17,178500.0,6.18,6.19,6.15,6.17,178500.0
2011-04-07 10:30:00,6.17,6.18,6.11,6.15,265700.0,6.17,6.18,6.11,6.15,265700.0
2011-04-07 11:00:00,6.15,6.18,6.14,6.18,580300.0,6.15,6.18,6.14,6.18,580300.0
2011-04-07 11:30:00,6.18,6.18,6.12,6.14,209000.0,6.18,6.18,6.12,6.14,209000.0
2011-04-07 12:00:00,6.14,6.17,6.14,6.15,201500.0,6.14,6.17,6.14,6.15,201500.0
2011-04-07 12:30:00,6.15,6.16,6.14,6.16,34000.0,6.15,6.16,6.14,6.16,34000.0
2011-04-07 13:00:00,6.16,6.17,6.14,6.14,70600.0,6.16,6.17,6.14,6.14,70600.0
2011-04-07 13:30:00,6.14,6.16,6.13,6.15,63400.0,6.14,6.16,6.13,6.15,63400.0
2011-04-07 14:00:00,6.15,6.17,6.15,6.17,69800.0,6.15,6.17,6.15,6.17,69800.0
2011-04-07 14:30:00,6.16,6.17,6.16,6.16,180200.0,6.16,6.17,6.16,6.16,180200.0
2011-04-07 15:00:00,6.16,6.17,6.12,6.12,297800.0,6.16,6.17,6.12,6.12,297800.0
2011-04-07 15:30:00,6.12,6.14,6.11,6.11,1083700.0,6.12,6.14,6.11,6.11,1083700.0
2011-04-08 09:30:00,6.13,6.13,5.93,5.94,706100.0,6.13,6.13,5.93,5.94,706100.0
2011-04-08 10:00:00,5.93,5.95,5.89,5.89,938400.0,5.93,5.95,5.89,5.89,938400.0
2011-04-08 10:30:00,5.9,5.9,5.86,5.87,300700.0,5.9,5.9,5.86,5.87,300700.0
2011-04-08 11:00:00,5.87,5.88,5.77,5.79,888500.0,5.87,5.88,5.77,5.79,888500.0
2011-04-08 11:30:00,5.79,5.83,5.79,5.82,312100.0,5.79,5.83,5.79,5.82,312100.0
2011-04-08 12:00:00,5.82,5.82,5.79,5.81,291200.0,5.82,5.82,5.79,5.81,291200.0
2011-04-08 12:30:00,5.81,5.85,5.8,5.83,293600.0,5.81,5.85,5.8,5.83,293600.0
2011-04-08 13:00:00,5.83,5.85,5.83,5.85,89700.0,5.83,5.85,5.83,5.85,89700.0
2011-04-08 13:30:00,5.85,5.85,5.82,5.83,138600.0,5.85,5.85,5.82,5.83,138600.0
2011-04-08 14:00:00,5.84,5.84,5.8,5.82,195700.0,5.84,5.84,5.8,5.82,195700.0
2011-04-08 14:30:00,5.83,5.84,5.8,5.81,341500.0,5.83,5.84,5.8,5.81,341500.0
2011-04-08 15:00:00,5.81,5.84,5.8,5.82,240400.0,5.81,5.84,5.8,5.82,240400.0
2011-04-08 15:30:00,5.82,5.87,5.82,5.85,564900.0,5.82,5.87,5.82,5.85,564900.0
2011-04-11 09:30:00,5.72,5.78,5.7,5.7,1304200.0,5.72,5.78,5.7,5.7,1304200.0
2011-04-11 10:00:00,5.7,5.74,5.69,5.72,1023500.0,5.7,5.74,5.69,5.72,1023500.0
2011-04-11 10:30:00,5.72,5.78,5.71,5.74,275100.0,5.72,5.78,5.71,5.74,275100.0
2011-04-11 11:00:00,5.74,5.81,5.73,5.79,410100.0,5.74,5.81,5.73,5.79,410100.0
2011-04-11 11:30:00,5.79,5.79,5.75,5.75,131300.0,5.79,5.79,5.75,5.75,131300.0
2011-04-11 12:00:00,5.76,5.78,5.75,5.76,467300.0,5.76,5.78,5.75,5.76,467300.0
2011-04-11 12:30:00,5.77,5.77,5.75,5.75,178700.0,5.77,5.77,5.75,5.75,178700.0
2011-04-11 13:00:00,5.76,5.82,5.75,5.81,229500.0,5.76,5.82,5.75,5.81,229500.0
2011-04-11 13:30:00,5.82,5.85,5.81,5.82,265700.0,5.82,5.85,5.81,5.82,265700.0
2011-04-11 14:00:00,5.82,5.89,5.81,5.87,616200.0,5.82,5.89,5.81,5.87,616200.0
2011-04-11 14:30:00,5.87,5.91,5.86,5.91,288600.0,5.87,5.91,5.86,5.91,288600.0
2011-04-11 15:00:00,5.91,5.91,5.84,5.85,311700.0,5.91,5.91,5.84,5.85,311700.0
2011-04-11 15:30:00,5.85,5.9,5.85,5.89,918600.0,5.85,5.9,5.85,5.89,918600.0
2011-04-12 09:30:00,5.87,6.0,5.87,5.98,906400.0,5.87,6.0,5.87,5.98,906400.0
2011-04-12 10:00:00,5.97,6.05,5.96,6.03,696200.0,5.97,6.05,5.96,6.03,696200.0
2011-04-12 10:30:00,6.03,6.07,6.01,6.02,949200.0,6.03,6.07,6.01,6.02,949200.0
2011-04-12 11:00:00,6.01,6.04,6.01,6.03,447900.0,6.01,6.04,6.01,6.03,447900.0
2011-04-12 11:30:00,6.03,6.06,6.0,6.04,542100.0,6.03,6.06,6.0,6.04,542100.0
2011-04-12 12:00:00,6.04,6.05,6.03,6.04,157500.0,6.04,6.05,6.03,6.04,157500.0
2011-04-12 12:30:00,6.04,6.05,6.03,6.04,93900.0,6.04,6.05,6.03,6.04,93900.0
2011-04-12 13:00:00,6.05,6.05,6.0,6.01,172000.0,6.05,6.05,6.0,6.01,172000.0
2011-04-12 13:30:00,6.0,6.01,5.96,5.97,175100.0,6.0,6.01,5.96,5.97,175100.0
2011-04-12 14:00:00,5.97,6.01,5.96,5.99,148500.0,5.97,6.01,5.96,5.99,148500.0
2011-04-12 14:30:00,5.99,6.0,5.96,5.96,166000.0,5.99,6.0,5.96,5.96,166000.0
2011-04-12 15:00:00,5.97,5.97,5.94,5.96,245400.0,5.97,5.97,5.94,5.96,245400.0
2011-04-12 15:30:00,5.96,5.96,5.91,5.93,637600.0,5.96,5.96,5.91,5.93,637600.0
2011-04-13 09:30:00,5.93,5.99,5.85,5.85,523600.0,5.93,5.99,5.85,5.85,523600.0
2011-04-13 10:00:00,5.85,5.86,5.82,5.83,127200.0,5.85,5.86,5.82,5.83,127200.0
2011-04-13 10:30:00,5.84,5.84,5.77,5.81,318000.0,5.84,5.84,5.77,5.81,318000.0
2011-04-13 11:00:00,5.82,5.83,5.81,5.82,220500.0,5.82,5.83,5.81,5.82,220500.0
2011-04-13 11:30:00,5.82,5.82,5.81,5.81,90700.0,5.82,5.82,5.81,5.81,90700.0
2011-04-13 12:00:00,5.82,5.82,5.77,5.77,184200.0,5.82,5.82,5.77,5.77,184200.0
2011-04-13 12:30:00,5.77,5.81,5.77,5.78,428100.0,5.77,5.81,5.77,5.78,428100.0
2011-04-13 13:00:00,5.78,5.81,5.78,5.78,172300.0,5.78,5.81,5.78,5.78,172300.0
2011-04-13 13:30:00,5.79,5.81,5.78,5.78,223200.0,5.79,5.81,5.78,5.78,223200.0
2011-04-13 14:00:00,5.78,5.79,5.75,5.77,217900.0,5.78,5.79,5.75,5.77,217900.0
2011-04-13 14:30:00,5.76,5.78,5.75,5.78,223700.0,5.76,5.78,5.75,5.78,223700.0
2011-04-13 15:00:00,5.78,5.78,5.73,5.75,747000.0,5.78,5.78,5.73,5.75,747000.0
2011-04-13 15:30:00,5.75,5.77,5.74,5.75,683300.0,5.75,5.77,5.74,5.75,683300.0
2011-04-14 09:30:00,5.72,5.75,5.61,5.65,628500.0,5.72,5.75,5.61,5.65,628500.0
2011-04-14 10:00:00,5.65,5.67,5.62,5.64,276300.0,5.65,5.67,5.62,5.64,276300.0
2011-04-14 10:30:00,5.65,5.66,5.62,5.64,384400.0,5.65,5.66,5.62,5.64,384400.0
2011-04-14 11:00:00,5.65,5.68,5.64,5.65,407300.0,5.65,5.68,5.64,5.65,407300.0
2011-04-14 11:30:00,5.65,5.65,5.63,5.65,426300.0,5.65,5.65,5.63,5.65,426300.0
2011-04-14 12:00:00,5.65,5.65,5.63,5.65,309400.0,5.65,5.65,5.63,5.65,309400.0
2011-04-14 12:30:00,5.65,5.65,5.64,5.65,63500.0,5.65,5.65,5.64,5.65,63500.0
2011-04-14 13:00:00,5.65,5.65,5.59,5.61,703200.0,5.65,5.65,5.59,5.61,703200.0
2011-04-14 13:30:00,5.61,5.62,5.59,5.6,321900.0,5.61,5.62,5.59,5.6,321900.0
2011-04-14 14:00:00,5.6,5.62,5.6,5.61,197200.0,5.6,5.62,5.6,5.61,197200.0
2011-04-14 14:30:00,5.61,5.64,5.61,5.63,460900.0,5.61,5.64,5.61,5.63,460900.0
2011-04-14 15:00:00,5.63,5.66,5.61,5.64,616900.0,5.63,5.66,5.61,5.64,616900.0
2011-04-14 15:30:00,5.64,5.64,5.6,5.62,1150500.0,5.64,5.64,5.6,5.62,1150500.0
2011-04-15 09:30:00,5.6,5.68,5.58,5.61,573600.0,5.6,5.68,5.58,5.61,573600.0
2011-04-15 10:00:00,5.6,5.62,5.59,5.6,179500.0,5.6,5.62,5.59,5.6,179500.0
2011-04-15 10:30:00,5.6,5.6,5.56,5.57,248000.0,5.6,5.6,5.56,5.57,248000.0
2011-04-15 11:00:00,5.57,5.61,5.56,5.61,433500.0,5.57,5.61,5.56,5.61,433500.0
2011-04-15 11:30:00,5.61,5.63,5.58,5.59,313800.0,5.61,5.63,5.58,5.59,313800.0
2011-04-15 12:00:00,5.6,5.6,5.58,5.59,142700.0,5.6,5.6,5.58,5.59,142700.0
2011-04-15 12:30:00,5.59,5.59,5.56,5.57,489800.0,5.59,5.59,5.56,5.57,489800.0
2011-04-15 13:00:00,5.56,5.57,5.55,5.56,237900.0,5.56,5.57,5.55,5.56,237900.0
2011-04-15 13:30:00,5.56,5.57,5.53,5.53,423200.0,5.56,5.57,5.53,5.53,423200.0
2011-04-15 14:00:00,5.54,5.55,5.53,5.54,449400.0,5.54,5.55,5.53,5.54,449400.0
2011-04-15 14:30:00,5.54,5.55,5.52,5.55,556000.0,5.54,5.55,5.52,5.55,556000.0
2011-04-15 15:00:00,5.54,5.55,5.51,5.54,1133000.0,5.54,5.55,5.51,5.54,1133000.0
2011-04-15 15:30:00,5.54,5.55,5.52,5.54,1443900.0,5.54,5.55,5.52,5.54,1443900.0
2011-04-18 09:30:00,5.54,5.58,5.49,5.57,999400.0,5.54,5.58,5.49,5.57,999400.0
2011-04-18 10:00:00,5.57,5.57,5.5,5.53,652300.0,5.57,5.57,5.5,5.53,652300.0
2011-04-18 10:30:00,5.53,5.54,5.5,5.5,432000.0,5.53,5.54,5.5,5.5,432000.0
2011-04-18 11:00:00,5.5,5.53,5.5,5.51,270500.0,5.5,5.53,5.5,5.51,270500.0
2011-04-18 11:30:00,5.5,5.54,5.5,5.51,627000.0,5.5,5.54,5.5,5.51,627000.0
2011-04-18 12:00:00,5.51,5.53,5.51,5.52,200700.0,5.51,5.53,5.51,5.52,200700.0
2011-04-18 12:30:00,5.52,5.52,5.48,5.48,384100.0,5.52,5.52,5.48,5.48,384100.0
2011-04-18 13:00:00,5.49,5.5,5.47,5.49,938400.0,5.49,5.5,5.47,5.49,938400.0
2011-04-18 13:30:00,5.48,5.51,5.48,5.5,295000.0,5.48,5.51,5.48,5.5,295000.0
2011-04-18 14:00:00,5.5,5.52,5.48,5.5,459400.0,5.5,5.52,5.48,5.5,459400.0
2011-04-18 14:30:00,5.5,5.53,5.49,5.53,511900.0,5.5,5.53,5.49,5.53,511900.0
2011-04-18 15:00:00,5.52,5.55,5.52,5.54,402700.0,5.52,5.55,5.52,5.54,402700.0
2011-04-18 15:30:00,5.54,5.55,5.51,5.53,798500.0,5.54,5.55,5.51,5.53,798500.0
2011-04-19 09:30:00,5.58,5.59,5.52,5.53,817600.0,5.58,5.59,5.52,5.53,817600.0
2011-04-19 10:00:00,5.52,5.54,5.5,5.53,906300.0,5.52,5.54,5.5,5.53,906300.0
2011-04-19 10:30:00,5.52,5.53,5.5,5.5,227400.0,5.52,5.53,5.5,5.5,227400.0
2011-04-19 11:00:00,5.51,5.51,5.48,5.48,394400.0,5.51,5.51,5.48,5.48,394400.0
2011-04-19 11:30:00,5.49,5.49,5.42,5.45,485600.0,5.49,5.49,5.42,5.45,485600.0
2011-04-19 12:00:00,5.45,5.45,5.41,5.41,314900.0,5.45,5.45,5.41,5.41,314900.0
2011-04-19 12:30:00,5.42,5.42,5.4,5.41,260900.0,5.42,5.42,5.4,5.41,260900.0
2011-04-19 13:00:00,5.41,5.45,5.4,5.44,302600.0,5.41,5.45,5.4,5.44,302600.0
2011-04-19 13:30:00,5.44,5.45,5.41,5.45,457300.0,5.44,5.45,5.41,5.45,457300.0
2011-04-19 14:00:00,5.45,5.45,5.43,5.44,204800.0,5.45,5.45,5.43,5.44,204800.0
2011-04-19 14:30:00,5.44,5.45,5.43,5.44,264500.0,5.44,5.45,5.43,5.44,264500.0
2011-04-19 15:00:00,5.45,5.47,5.44,5.46,312100.0,5.45,5.47,5.44,5.46,312100.0
2011-04-19 15:30:00,5.47,5.49,5.45,5.48,727400.0,5.47,5.49,5.45,5.48,727400.0
2011-04-20 09:30:00,5.55,5.57,5.5,5.52,477900.0,5.55,5.57,5.5,5.52,477900.0
2011-04-20 10:00:00,5.52,5.54,5.5,5.5,448000.0,5.52,5.54,5.5,5.5,448000.0
2011-04-20 10:30:00,5.51,5.52,5.47,5.51,991300.0,5.51,5.52,5.47,5.51,991300.0
2011-04-20 11:00:00,5.51,5.52,5.5,5.52,163700.0,5.51,5.52,5.5,5.52,163700.0
2011-04-20 11:30:00,5.52,5.53,5.5,5.5,283600.0,5.52,5.53,5.5,5.5,283600.0
2011-04-20 12:00:00,5.5,5.51,5.49,5.5,198300.0,5.5,5.51,5.49,5.5,198300.0
2011-04-20 12:30:00,5.49,5.5,5.49,5.5,61000.0,5.49,5.5,5.49,5.5,61000.0
2011-04-20 13:00:00,5.5,5.5,5.49,5.5,108000.0,5.5,5.5,5.49,5.5,108000.0
2011-04-20 13:30:00,5.5,5.5,5.49,5.5,81500.0,5.5,5.5,5.49,5.5,81500.0
2011-04-20 14:00:00,5.5,5.5,5.49,5.5,115700.0,5.5,5.5,5.49,5.5,115700.0
2011-04-20 14:30:00,5.5,5.52,5.49,5.5,274900.0,5.5,5.52,5.49,5.5,274900.0
2011-04-20 15:00:00,5.5,5.5,5.45,5.46,464600.0,5.5,5.5,5.45,5.46,464600.0
2011-04-20 15:30:00,5.46,5.51,5.45,5.51,1313500.0,5.46,5.51,5.45,5.51,1313500.0
2011-04-21 09:30:00,5.65,5.65,5.47,5.48,1148300.0,5.65,5.65,5.47,5.48,1148300.0
2011-04-21 10:00:00,5.48,5.56,5.43,5.53,1495600.0,5.48,5.56,5.43,5.53,1495600.0
2011-04-21 10:30:00,5.53,5.55,5.41,5.46,1195300.0,5.53,5.55,5.41,5.46,1195300.0
2011-04-21 11:00:00,5.47,5.48,5.45,5.46,397100.0,5.47,5.48,5.45,5.46,397100.0
2011-04-21 11:30:00,5.46,5.48,5.45,5.45,194800.0,5.46,5.48,5.45,5.45,194800.0
2011-04-21 12:00:00,5.46,5.46,5.42,5.43,297900.0,5.46,5.46,5.42,5.43,297900.0
2011-04-21 12:30:00,5.44,5.46,5.42,5.43,235500.0,5.44,5.46,5.42,5.43,235500.0
2011-04-21 13:00:00,5.43,5.43,5.4,5.41,440000.0,5.43,5.43,5.4,5.41,440000.0
2011-04-21 13:30:00,5.41,5.43,5.39,5.42,432400.0,5.41,5.43,5.39,5.42,432400.0
2011-04-21 14:00:00,5.42,5.43,5.41,5.42,135900.0,5.42,5.43,5.41,5.42,135900.0
2011-04-21 14:30:00,5.42,5.43,5.39,5.4,375900.0,5.42,5.43,5.39,5.4,375900.0
2011-04-21 15:00:00,5.4,5.41,5.39,5.39,414700.0,5.4,5.41,5.39,5.39,414700.0
2011-04-21 15:30:00,5.4,5.4,5.38,5.38,948900.0,5.4,5.4,5.38,5.38,948900.0
2011-04-25 09:30:00,5.4,5.45,5.35,5.44,782700.0,5.4,5.45,5.35,5.44,782700.0
2011-04-25 10:00:00,5.44,5.51,5.43,5.5,1434400.0,5.44,5.51,5.43,5.5,1434400.0
2011-04-25 10:30:00,5.5,5.52,5.49,5.5,544000.0,5.5,5.52,5.49,5.5,544000.0
2011-04-25 11:00:00,5.5,5.53,5.5,5.51,253600.0,5.5,5.53,5.5,5.51,253600.0
2011-04-25 11:30:00,5.51,5.52,5.5,5.5,134100.0,5.51,5.52,5.5,5.5,134100.0
2011-04-25 12:00:00,5.5,5.51,5.48,5.5,171600.0,5.5,5.51,5.48,5.5,171600.0
2011-04-25 12:30:00,5.49,5.5,5.49,5.5,85100.0,5.49,5.5,5.49,5.5,85100.0
2011-04-25 13:00:00,5.5,5.51,5.49,5.49,271300.0,5.5,5.51,5.49,5.49,271300.0
2011-04-25 13:30:00,5.49,5.5,5.49,5.49,92300.0,5.49,5.5,5.49,5.49,92300.0
2011-04-25 14:00:00,5.5,5.5,5.49,5.5,66700.0,5.5,5.5,5.49,5.5,66700.0
2011-04-25 14:30:00,5.49,5.5,5.47,5.49,266100.0,5.49,5.5,5.47,5.49,266100.0
2011-04-25 15:00:00,5.49,5.5,5.48,5.5,249300.0,5.49,5.5,5.48,5.5,249300.0
2011-04-25 15:30:00,5.49,5.5,5.47,5.48,934200.0,5.49,5.5,5.47,5.48,934200.0
2011-04-26 09:30:00,5.48,5.6,5.48,5.56,974700.0,5.48,5.6,5.48,5.56,974700.0
2011-04-26 10:00:00,5.56,5.58,5.53,5.57,855300.0,5.56,5.58,5.53,5.57,855300.0
2011-04-26 10:30:00,5.57,5.58,5.55,5.55,511500.0,5.57,5.58,5.55,5.55,511500.0
2011-04-26 11:00:00,5.56,5.57,5.54,5.56,457300.0,5.56,5.57,5.54,5.56,457300.0
2011-04-26 11:30:00,5.56,5.59,5.55,5.58,405600.0,5.56,5.59,5.55,5.58,405600.0
2011-04-26 12:00:00,5.58,5.59,5.58,5.58,132200.0,5.58,5.59,5.58,5.58,132200.0
2011-04-26 12:30:00,5.59,5.6,5.55,5.56,263500.0,5.59,5.6,5.55,5.56,263500.0
2011-04-26 13:00:00,5.57,5.6,5.56,5.59,321200.0,5.57,5.6,5.56,5.59,321200.0
2011-04-26 13:30:00,5.6,5.6,5.59,5.6,98800.0,5.6,5.6,5.59,5.6,98800.0
2011-04-26 14:00:00,5.6,5.6,5.58,5.58,233600.0,5.6,5.6,5.58,5.58,233600.0
2011-04-26 14:30:00,5.58,5.59,5.56,5.56,226100.0,5.58,5.59,5.56,5.56,226100.0
2011-04-26 15:00:00,5.56,5.59,5.56,5.56,274900.0,5.56,5.59,5.56,5.56,274900.0
2011-04-26 15:30:00,5.57,5.59,5.55,5.58,1042400.0,5.57,5.59,5.55,5.58,1042400.0
2011-04-27 09:30:00,5.59,5.62,5.53,5.61,648800.0,5.59,5.62,5.53,5.61,648800.0
2011-04-27 10:00:00,5.61,5.61,5.55,5.59,430700.0,5.61,5.61,5.55,5.59,430700.0
2011-04-27 10:30:00,5.59,5.64,5.58,5.63,800200.0,5.59,5.64,5.58,5.63,800200.0
2011-04-27 11:00:00,5.63,5.64,5.62,5.64,218000.0,5.63,5.64,5.62,5.64,218000.0
2011-04-27 11:30:00,5.63,5.64,5.61,5.63,370600.0,5.63,5.64,5.61,5.63,370600.0
2011-04-27 12:00:00,5.63,5.64,5.61,5.63,659100.0,5.63,5.64,5.61,5.63,659100.0
2011-04-27 12:30:00,5.63,5.63,5.61,5.63,111600.0,5.63,5.63,5.61,5.63,111600.0
2011-04-27 13:00:00,5.62,5.63,5.6,5.6,137500.0,5.62,5.63,5.6,5.6,137500.0
2011-04-27 13:30:00,5.59,5.61,5.56,5.57,636300.0,5.59,5.61,5.56,5.57,636300.0
2011-04-27 14:00:00,5.56,5.58,5.56,5.56,201000.0,5.56,5.58,5.56,5.56,201000.0
2011-04-27 14:30:00,5.56,5.57,5.54,5.55,175400.0,5.56,5.57,5.54,5.55,175400.0
2011-04-27 15:00:00,5.56,5.57,5.55,5.56,169400.0,5.56,5.57,5.55,5.56,169400.0
2011-04-27 15:30:00,5.56,5.57,5.56,5.57,434600.0,5.56,5.57,5.56,5.57,434600.0
2011-04-28 09:30:00,5.57,5.58,5.48,5.5,684900.0,5.57,5.58,5.48,5.5,684900.0
2011-04-28 10:00:00,5.5,5.54,5.5,5.53,252100.0,5.5,5.54,5.5,5.53,252100.0
2011-04-28 10:30:00,5.53,5.54,5.49,5.52,489100.0,5.53,5.54,5.49,5.52,489100.0
2011-04-28 11:00:00,5.52,5.54,5.5,5.52,257100.0,5.52,5.54,5.5,5.52,257100.0
2011-04-28 11:30:00,5.52,5.52,5.5,5.52,123000.0,5.52,5.52,5.5,5.52,123000.0
2011-04-28 12:00:00,5.51,5.55,5.51,5.55,126700.0,5.51,5.55,5.51,5.55,126700.0
2011-04-28 12:30:00,5.55,5.56,5.54,5.55,68800.0,5.55,5.56,5.54,5.55,68800.0
2011-04-28 13:00:00,5.56,5.57,5.53,5.55,244600.0,5.56,5.57,5.53,5.55,244600.0
2011-04-28 13:30:00,5.56,5.6,5.56,5.6,359200.0,5.56,5.6,5.56,5.6,359200.0
2011-04-28 14:00:00,5.6,5.6,5.59,5.6,42000.0,5.6,5.6,5.59,5.6,42000.0
2011-04-28 14:30:00,5.6,5.63,5.59,5.63,299700.0,5.6,5.63,5.59,5.63,299700.0
2011-04-28 15:00:00,5.62,5.63,5.61,5.62,191200.0,5.62,5.63,5.61,5.62,191200.0
2011-04-28 15:30:00,5.62,5.64,5.61,5.63,731100.0,5.62,5.64,5.61,5.63,731100.0
2011-04-29 09:30:00,5.62,5.73,5.56,5.7,598100.0,5.62,5.73,5.56,5.7,598100.0
2011-04-29 10:00:00,5.7,5.7,5.67,5.68,484100.0,5.7,5.7,5.67,5.68,484100.0
2011-04-29 10:30:00,5.68,5.7,5.68,5.69,349100.0,5.68,5.7,5.68,5.69,349100.0
2011-04-29 11:00:00,5.7,5.7,5.66,5.68,476200.0,5.7,5.7,5.66,5.68,476200.0
2011-04-29 11:30:00,5.68,5.74,5.68,5.73,364100.0,5.68,5.74,5.68,5.73,364100.0
2011-04-29 12:00:00,5.73,5.75,5.71,5.72,259400.0,5.73,5.75,5.71,5.72,259400.0
2011-04-29 12:30:00,5.72,5.74,5.7,5.71,240300.0,5.72,5.74,5.7,5.71,240300.0
2011-04-29 13:00:00,5.72,5.73,5.71,5.72,74200.0,5.72,5.73,5.71,5.72,74200.0
2011-04-29 13:30:00,5.72,5.73,5.7,5.7,231600.0,5.72,5.73,5.7,5.7,231600.0
2011-04-29 14:00:00,5.71,5.72,5.69,5.7,435100.0,5.71,5.72,5.69,5.7,435100.0
2011-04-29 14:30:00,5.7,5.7,5.61,5.62,729000.0,5.7,5.7,5.61,5.62,729000.0
2011-04-29 15:00:00,5.61,5.64,5.61,5.62,251400.0,5.61,5.64,5.61,5.62,251400.0
2011-04-29 15:30:00,5.62,5.67,5.61,5.65,516600.0,5.62,5.67,5.61,5.65,516600.0
2011-05-02 09:30:00,5.73,5.8,5.67,5.72,1024300.0,5.73,5.8,5.67,5.72,1024300.0
2011-05-02 10:00:00,5.72,5.78,5.71,5.74,428900.0,5.72,5.78,5.71,5.74,428900.0
2011-05-02 10:30:00,5.73,5.75,5.73,5.74,167700.0,5.73,5.75,5.73,5.74,167700.0
2011-05-02 11:00:00,5.74,5.75,5.69,5.72,211200.0,5.74,5.75,5.69,5.72,211200.0
2011-05-02 11:30:00,5.71,5.73,5.7,5.72,211700.0,5.71,5.73,5.7,5.72,211700.0
2011-05-02 12:00:00,5.73,5.73,5.65,5.66,157900.0,5.73,5.73,5.65,5.66,157900.0
2011-05-02 12:30:00,5.66,5.68,5.64,5.67,367100.0,5.66,5.68,5.64,5.67,367100.0
2011-05-02 13:00:00,5.66,5.7,5.66,5.7,115400.0,5.66,5.7,5.66,5.7,115400.0
2011-05-02 13:30:00,5.69,5.7,5.66,5.66,102900.0,5.69,5.7,5.66,5.66,102900.0
2011-05-02 14:00:00,5.66,5.69,5.66,5.66,442600.0,5.66,5.69,5.66,5.66,442600.0
2011-05-02 14:30:00,5.66,5.7,5.66,5.69,369400.0,5.66,5.7,5.66,5.69,369400.0
2011-05-02 15:00:00,5.69,5.71,5.68,5.71,382700.0,5.69,5.71,5.68,5.71,382700.0
2011-05-02 15:30:00,5.71,5.72,5.7,5.72,940300.0,5.71,5.72,5.7,5.72,940300.0
2011-05-03 09:30:00,5.62,5.73,5.62,5.68,293600.0,5.62,5.73,5.62,5.68,293600.0
2011-05-03 10:00:00,5.68,5.73,5.68,5.73,311800.0,5.68,5.73,5.68,5.73,311800.0
2011-05-03 10:30:00,5.73,5.74,5.7,5.72,262700.0,5.73,5.74,5.7,5.72,262700.0
2011-05-03 11:00:00,5.72,5.73,5.7,5.71,342700.0,5.72,5.73,5.7,5.71,342700.0
2011-05-03 11:30:00,5.71,5.72,5.71,5.71,180600.0,5.71,5.72,5.71,5.71,180600.0
2011-05-03 12:00:00,5.71,5.72,5.71,5.71,37700.0,5.71,5.72,5.71,5.71,37700.0
2011-05-03 12:30:00,5.71,5.72,5.71,5.71,46700.0,5.71,5.72,5.71,5.71,46700.0
2011-05-03 13:00:00,5.71,5.72,5.68,5.68,160200.0,5.71,5.72,5.68,5.68,160200.0
2011-05-03 13:30:00,5.68,5.73,5.66,5.73,283300.0,5.68,5.73,5.66,5.73,283300.0
2011-05-03 14:00:00,5.72,5.74,5.69,5.71,553300.0,5.72,5.74,5.69,5.71,553300.0
2011-05-03 14:30:00,5.72,5.75,5.7,5.73,288700.0,5.72,5.75,5.7,5.73,288700.0
2011-05-03 15:00:00,5.74,5.76,5.72,5.76,328200.0,5.74,5.76,5.72,5.76,328200.0
2011-05-03 15:30:00,5.75,5.82,5.74,5.81,1186900.0,5.75,5.82,5.74,5.81,1186900.0
2011-05-04 09:30:00,5.79,5.83,5.75,5.78,398600.0,5.79,5.83,5.75,5.78,398600.0
2011-05-04 10:00:00,5.79,5.85,5.77,5.85,383100.0,5.79,5.85,5.77,5.85,383100.0
2011-05-04 10:30:00,5.84,5.87,5.79,5.79,545400.0,5.84,5.87,5.79,5.79,545400.0
2011-05-04 11:00:00,5.79,5.81,5.73,5.75,476700.0,5.79,5.81,5.73,5.75,476700.0
2011-05-04 11:30:00,5.76,5.81,5.75,5.81,320500.0,5.76,5.81,5.75,5.81,320500.0
2011-05-04 12:00:00,5.81,5.82,5.77,5.78,233200.0,5.81,5.82,5.77,5.78,233200.0
2011-05-04 12:30:00,5.78,5.83,5.78,5.83,499300.0,5.78,5.83,5.78,5.83,499300.0
2011-05-04 13:00:00,5.83,5.83,5.8,5.82,293500.0,5.83,5.83,5.8,5.82,293500.0
2011-05-04 13:30:00,5.82,5.85,5.82,5.84,85000.0,5.82,5.85,5.82,5.84,85000.0
2011-05-04 14:00:00,5.84,5.88,5.83,5.87,373900.0,5.84,5.88,5.83,5.87,373900.0
2011-05-04 14:30:00,5.87,5.91,5.86,5.88,578600.0,5.87,5.91,5.86,5.88,578600.0
2011-05-04 15:00:00,5.87,5.88,5.85,5.88,381600.0,5.87,5.88,5.85,5.88,381600.0
2011-05-04 15:30:00,5.88,5.91,5.86,5.9,927600.0,5.88,5.91,5.86,5.9,927600.0
2011-05-05 09:30:00,5.9,6.03,5.87,5.94,1104800.0,5.9,6.03,5.87,5.94,1104800.0
2011-05-05 10:00:00,5.94,5.96,5.87,5.88,565700.0,5.94,5.96,5.87,5.88,565700.0
2011-05-05 10:30:00,5.88,5.91,5.86,5.89,430700.0,5.88,5.91,5.86,5.89,430700.0
2011-05-05 11:00:00,5.89,5.95,5.88,5.94,614500.0,5.89,5.95,5.88,5.94,614500.0
2011-05-05 11:30:00,5.95,5.95,5.9,5.91,205600.0,5.95,5.95,5.9,5.91,205600.0
2011-05-05 12:00:00,5.91,5.95,5.9,5.95,612200.0,5.91,5.95,5.9,5.95,612200.0
2011-05-05 12:30:00,5.95,5.95,5.91,5.93,163600.0,5.95,5.95,5.91,5.93,163600.0
2011-05-05 13:00:00,5.94,5.94,5.92,5.93,95400.0,5.94,5.94,5.92,5.93,95400.0
2011-05-05 13:30:00,5.93,5.94,5.92,5.93,100800.0,5.93,5.94,5.92,5.93,100800.0
2011-05-05 14:00:00,5.93,6.04,5.93,6.04,617100.0,5.93,6.04,5.93,6.04,617100.0
2011-05-05 14:30:00,6.04,6.12,6.03,6.06,1063000.0,6.04,6.12,6.03,6.06,1063000.0
2011-05-05 15:00:00,6.06,6.09,5.96,5.98,913400.0,6.06,6.09,5.96,5.98,913400.0
2011-05-05 15:30:00,5.98,6.0,5.95,5.96,818300.0,5.98,6.0,5.95,5.96,818300.0
2011-05-06 09:30:00,6.06,6.07,5.83,5.87,1186300.0,6.06,6.07,5.83,5.87,1186300.0
2011-05-06 10:00:00,5.86,5.88,5.81,5.84,411400.0,5.86,5.88,5.81,5.84,411400.0
2011-05-06 10:30:00,5.83,5.93,5.83,5.89,665400.0,5.83,5.93,5.83,5.89,665400.0
2011-05-06 11:00:00,5.89,5.89,5.86,5.89,155600.0,5.89,5.89,5.86,5.89,155600.0
2011-05-06 11:30:00,5.88,5.9,5.86,5.89,238800.0,5.88,5.9,5.86,5.89,238800.0
2011-05-06 12:00:00,5.89,5.93,5.89,5.91,413000.0,5.89,5.93,5.89,5.91,413000.0
2011-05-06 12:30:00,5.91,5.94,5.9,5.93,161800.0,5.91,5.94,5.9,5.93,161800.0
2011-05-06 13:00:00,5.94,5.96,5.88,5.89,379200.0,5.94,5.96,5.88,5.89,379200.0
2011-05-06 13:30:00,5.89,5.9,5.86,5.87,139700.0,5.89,5.9,5.86,5.87,139700.0
2011-05-06 14:00:00,5.86,5.91,5.86,5.88,388500.0,5.86,5.91,5.86,5.88,388500.0
2011-05-06 14:30:00,5.88,5.89,5.85,5.87,252300.0,5.88,5.89,5.85,5.87,252300.0
2011-05-06 15:00:00,5.87,5.88,5.86,5.87,197500.0,5.87,5.88,5.86,5.87,197500.0
2011-05-06 15:30:00,5.86,5.92,5.86,5.89,814300.0,5.86,5.92,5.86,5.89,814300.0
2011-05-09 09:30:00,5.85,5.88,5.72,5.87,641700.0,5.85,5.88,5.72,5.87,641700.0
2011-05-09 10:00:00,5.87,5.93,5.86,5.87,364300.0,5.87,5.93,5.86,5.87,364300.0
2011-05-09 10:30:00,5.87,5.88,5.81,5.81,161800.0,5.87,5.88,5.81,5.81,161800.0
2011-05-09 11:00:00,5.81,5.86,5.81,5.85,278700.0,5.81,5.86,5.81,5.85,278700.0
2011-05-09 11:30:00,5.85,5.88,5.82,5.87,192800.0,5.85,5.88,5.82,5.87,192800.0
2011-05-09 12:00:00,5.87,5.89,5.84,5.84,105100.0,5.87,5.89,5.84,5.84,105100.0
2011-05-09 12:30:00,5.84,5.85,5.83,5.84,45800.0,5.84,5.85,5.83,5.84,45800.0
2011-05-09 13:00:00,5.84,5.87,5.84,5.87,35400.0,5.84,5.87,5.84,5.87,35400.0
2011-05-09 13:30:00,5.86,5.87,5.84,5.85,62700.0,5.86,5.87,5.84,5.85,62700.0
2011-05-09 14:00:00,5.84,5.85,5.82,5.83,253000.0,5.84,5.85,5.82,5.83,253000.0
2011-05-09 14:30:00,5.83,5.86,5.82,5.85,132700.0,5.83,5.86,5.82,5.85,132700.0
2011-05-09 15:00:00,5.84,5.89,5.84,5.87,149300.0,5.84,5.89,5.84,5.87,149300.0
2011-05-09 15:30:00,5.88,5.88,5.85,5.86,269400.0,5.88,5.88,5.85,5.86,269400.0
2011-05-10 09:30:00,5.9,5.97,5.89,5.95,421300.0,5.9,5.97,5.89,5.95,421300.0
2011-05-10 10:00:00,5.94,5.95,5.89,5.9,389400.0,5.94,5.95,5.89,5.9,389400.0
2011-05-10 10:30:00,5.9,5.91,5.86,5.86,297100.0,5.9,5.91,5.86,5.86,297100.0
2011-05-10 11:00:00,5.86,5.9,5.86,5.9,233000.0,5.86,5.9,5.86,5.9,233000.0
2011-05-10 11:30:00,5.9,5.91,5.88,5.88,263900.0,5.9,5.91,5.88,5.88,263900.0
2011-05-10 12:00:00,5.88,5.9,5.88,5.89,158100.0,5.88,5.9,5.88,5.89,158100.0
2011-05-10 12:30:00,5.9,5.91,5.89,5.9,77500.0,5.9,5.91,5.89,5.9,77500.0
2011-05-10 13:00:00,5.9,5.91,5.88,5.89,157200.0,5.9,5.91,5.88,5.89,157200.0
2011-05-10 13:30:00,5.89,5.89,5.88,5.89,50000.0,5.89,5.89,5.88,5.89,50000.0
2011-05-10 14:00:00,5.88,5.89,5.84,5.85,201500.0,5.88,5.89,5.84,5.85,201500.0
2011-05-10 14:30:00,5.85,5.85,5.81,5.83,626200.0,5.85,5.85,5.81,5.83,626200.0
2011-05-10 15:00:00,5.84,5.85,5.83,5.85,291700.0,5.84,5.85,5.83,5.85,291700.0
2011-05-10 15:30:00,5.85,5.86,5.82,5.84,1019500.0,5.85,5.86,5.82,5.84,1019500.0
2011-05-11 09:30:00,5.85,5.91,5.78,5.89,398600.0,5.85,5.91,5.78,5.89,398600.0
2011-05-11 10:00:00,5.89,5.93,5.86,5.87,664600.0,5.89,5.93,5.86,5.87,664600.0
2011-05-11 10:30:00,5.87,5.94,5.85,5.91,765900.0,5.87,5.94,5.85,5.91,765900.0
2011-05-11 11:00:00,5.91,5.92,5.89,5.91,312200.0,5.91,5.92,5.89,5.91,312200.0
2011-05-11 11:30:00,5.9,5.91,5.88,5.91,292100.0,5.9,5.91,5.88,5.91,292100.0
2011-05-11 12:00:00,5.9,5.91,5.88,5.89,275400.0,5.9,5.91,5.88,5.89,275400.0
2011-05-11 12:30:00,5.9,5.91,5.87,5.89,200800.0,5.9,5.91,5.87,5.89,200800.0
2011-05-11 13:00:00,5.89,5.9,5.87,5.87,126900.0,5.89,5.9,5.87,5.87,126900.0
2011-05-11 13:30:00,5.88,5.89,5.86,5.89,160600.0,5.88,5.89,5.86,5.89,160600.0
2011-05-11 14:00:00,5.89,5.9,5.87,5.9,142700.0,5.89,5.9,5.87,5.9,142700.0
2011-05-11 14:30:00,5.9,5.95,5.89,5.94,923100.0,5.9,5.95,5.89,5.94,923100.0
2011-05-11 15:00:00,5.95,5.97,5.92,5.97,691600.0,5.95,5.97,5.92,5.97,691600.0
2011-05-11 15:30:00,5.96,5.97,5.94,5.96,455500.0,5.96,5.97,5.94,5.96,455500.0
2011-05-12 09:30:00,5.95,5.99,5.89,5.91,736300.0,5.95,5.99,5.89,5.91,736300.0
2011-05-12 10:00:00,5.91,5.99,5.9,5.96,342200.0,5.91,5.99,5.9,5.96,342200.0
2011-05-12 10:30:00,5.96,5.96,5.81,5.84,961200.0,5.96,5.96,5.81,5.84,961200.0
2011-05-12 11:00:00,5.83,5.9,5.83,5.9,233800.0,5.83,5.9,5.83,5.9,233800.0
2011-05-12 11:30:00,5.9,5.91,5.88,5.91,229600.0,5.9,5.91,5.88,5.91,229600.0
2011-05-12 12:00:00,5.9,5.9,5.88,5.89,187600.0,5.9,5.9,5.88,5.89,187600.0
2011-05-12 12:30:00,5.9,5.92,5.89,5.91,142400.0,5.9,5.92,5.89,5.91,142400.0
2011-05-12 13:00:00,5.92,5.96,5.92,5.96,311600.0,5.92,5.96,5.92,5.96,311600.0
2011-05-12 13:30:00,5.96,5.96,5.93,5.93,451800.0,5.96,5.96,5.93,5.93,451800.0
2011-05-12 14:00:00,5.93,5.94,5.91,5.93,151100.0,5.93,5.94,5.91,5.93,151100.0
2011-05-12 14:30:00,5.93,5.93,5.9,5.92,171700.0,5.93,5.93,5.9,5.92,171700.0
2011-05-12 15:00:00,5.91,5.95,5.91,5.93,179200.0,5.91,5.95,5.91,5.93,179200.0
2011-05-12 15:30:00,5.93,5.96,5.93,5.94,549600.0,5.93,5.96,5.93,5.94,549600.0
2011-05-13 09:30:00,5.92,6.04,5.87,5.94,1260100.0,5.92,6.04,5.87,5.94,1260100.0
2011-05-13 10:00:00,5.95,5.96,5.85,5.85,492900.0,5.95,5.96,5.85,5.85,492900.0
2011-05-13 10:30:00,5.86,5.88,5.83,5.88,444700.0,5.86,5.88,5.83,5.88,444700.0
2011-05-13 11:00:00,5.88,5.88,5.83,5.83,536700.0,5.88,5.88,5.83,5.83,536700.0
2011-05-13 11:30:00,5.83,5.85,5.83,5.83,148300.0,5.83,5.85,5.83,5.83,148300.0
2011-05-13 12:00:00,5.83,5.84,5.79,5.81,294800.0,5.83,5.84,5.79,5.81,294800.0
2011-05-13 12:30:00,5.81,5.84,5.8,5.81,106700.0,5.81,5.84,5.8,5.81,106700.0
2011-05-13 13:00:00,5.81,5.83,5.81,5.81,56800.0,5.81,5.83,5.81,5.81,56800.0
2011-05-13 13:30:00,5.82,5.82,5.81,5.82,119700.0,5.82,5.82,5.81,5.82,119700.0
2011-05-13 14:00:00,5.82,5.83,5.81,5.82,69500.0,5.82,5.83,5.81,5.82,69500.0
2011-05-13 14:30:00,5.83,5.84,5.82,5.84,92600.0,5.83,5.84,5.82,5.84,92600.0
2011-05-13 15:00:00,5.84,5.84,5.8,5.8,118600.0,5.84,5.84,5.8,5.8,118600.0
2011-05-13 15:30:00,5.81,5.84,5.8,5.81,833200.0,5.81,5.84,5.8,5.81,833200.0
2011-05-16 09:30:00,5.97,6.04,5.96,6.04,1265400.0,5.97,6.04,5.96,6.04,1265400.0
2011-05-16 10:00:00,6.04,6.1,6.04,6.07,930800.0,6.04,6.1,6.04,6.07,930800.0
2011-05-16 10:30:00,6.08,6.13,6.07,6.12,666200.0,6.08,6.13,6.07,6.12,666200.0
2011-05-16 11:00:00,6.13,6.14,6.06,6.13,1395000.0,6.13,6.14,6.06,6.13,1395000.0
2011-05-16 11:30:00,6.13,6.15,6.09,6.15,1096200.0,6.13,6.15,6.09,6.15,1096200.0
2011-05-16 12:00:00,6.15,6.18,6.13,6.17,458100.0,6.15,6.18,6.13,6.17,458100.0
2011-05-16 12:30:00,6.16,6.2,6.16,6.18,331300.0,6.16,6.2,6.16,6.18,331300.0
2011-05-16 13:00:00,6.18,6.19,6.17,6.18,297200.0,6.18,6.19,6.17,6.18,297200.0
2011-05-16 13:30:00,6.18,6.18,6.14,6.15,233600.0,6.18,6.18,6.14,6.15,233600.0
2011-05-16 14:00:00,6.15,6.17,6.13,6.13,637600.0,6.15,6.17,6.13,6.13,637600.0
2011-05-16 14:30:00,6.14,6.14,6.11,6.14,249900.0,6.14,6.14,6.11,6.14,249900.0
2011-05-16 15:00:00,6.14,6.15,6.13,6.15,362000.0,6.14,6.15,6.13,6.15,362000.0
2011-05-16 15:30:00,6.15,6.17,6.14,6.15,992500.0,6.15,6.17,6.14,6.15,992500.0
2011-05-17 09:30:00,6.14,6.22,6.11,6.22,597800.0,6.14,6.22,6.11,6.22,597800.0
2011-05-17 10:00:00,6.22,6.26,6.19,6.22,1116100.0,6.22,6.26,6.19,6.22,1116100.0
2011-05-17 10:30:00,6.23,6.25,6.21,6.22,552200.0,6.23,6.25,6.21,6.22,552200.0
2011-05-17 11:00:00,6.22,6.26,6.2,6.26,1079600.0,6.22,6.26,6.2,6.26,1079600.0
2011-05-17 11:30:00,6.25,6.31,6.25,6.29,639200.0,6.25,6.31,6.25,6.29,639200.0
2011-05-17 12:00:00,6.29,6.35,6.27,6.28,736800.0,6.29,6.35,6.27,6.28,736800.0
2011-05-17 12:30:00,6.28,6.32,6.26,6.32,460400.0,6.28,6.32,6.26,6.32,460400.0
2011-05-17 13:00:00,6.31,6.36,6.3,6.35,814900.0,6.31,6.36,6.3,6.35,814900.0
2011-05-17 13:30:00,6.34,6.35,6.3,6.31,544800.0,6.34,6.35,6.3,6.31,544800.0
2011-05-17 14:00:00,6.31,6.32,6.29,6.3,361200.0,6.31,6.32,6.29,6.3,361200.0
2011-05-17 14:30:00,6.31,6.34,6.3,6.34,385200.0,6.31,6.34,6.3,6.34,385200.0
2011-05-17 15:00:00,6.34,6.36,6.33,6.35,481100.0,6.34,6.36,6.33,6.35,481100.0
2011-05-17 15:30:00,6.35,6.38,6.33,6.35,1364700.0,6.35,6.38,6.33,6.35,1364700.0
2011-05-18 09:30:00,6.29,6.31,6.2,6.23,580500.0,6.29,6.31,6.2,6.23,580500.0
2011-05-18 10:00:00,6.23,6.24,6.2,6.24,487500.0,6.23,6.24,6.2,6.24,487500.0
2011-05-18 10:30:00,6.24,6.27,6.21,6.22,373700.0,6.24,6.27,6.21,6.22,373700.0
2011-05-18 11:00:00,6.22,6.23,6.21,6.21,69100.0,6.22,6.23,6.21,6.21,69100.0
2011-05-18 11:30:00,6.21,6.22,6.15,6.15,307200.0,6.21,6.22,6.15,6.15,307200.0
2011-05-18 12:00:00,6.15,6.17,6.15,6.17,150400.0,6.15,6.17,6.15,6.17,150400.0
2011-05-18 12:30:00,6.17,6.21,6.16,6.18,408700.0,6.17,6.21,6.16,6.18,408700.0
2011-05-18 13:00:00,6.18,6.2,6.17,6.19,71500.0,6.18,6.2,6.17,6.19,71500.0
2011-05-18 13:30:00,6.19,6.21,6.18,6.2,99100.0,6.19,6.21,6.18,6.2,99100.0
2011-05-18 14:00:00,6.2,6.24,6.19,6.23,135800.0,6.2,6.24,6.19,6.23,135800.0
2011-05-18 14:30:00,6.24,6.24,6.22,6.24,69800.0,6.24,6.24,6.22,6.24,69800.0
2011-05-18 15:00:00,6.23,6.26,6.23,6.26,152700.0,6.23,6.26,6.23,6.26,152700.0
2011-05-18 15:30:00,6.25,6.26,6.23,6.24,380200.0,6.25,6.26,6.23,6.24,380200.0
2011-05-19 09:30:00,6.29,6.3,6.18,6.28,432000.0,6.29,6.3,6.18,6.28,432000.0
2011-05-19 10:00:00,6.28,6.34,6.27,6.31,465200.0,6.28,6.34,6.27,6.31,465200.0
2011-05-19 10:30:00,6.3,6.32,6.25,6.29,520100.0,6.3,6.32,6.25,6.29,520100.0
2011-05-19 11:00:00,6.29,6.35,6.29,6.3,306400.0,6.29,6.35,6.29,6.3,306400.0
2011-05-19 11:30:00,6.3,6.31,6.25,6.28,197200.0,6.3,6.31,6.25,6.28,197200.0
2011-05-19 12:00:00,6.28,6.32,6.28,6.3,102300.0,6.28,6.32,6.28,6.3,102300.0
2011-05-19 12:30:00,6.3,6.31,6.27,6.28,86800.0,6.3,6.31,6.27,6.28,86800.0
2011-05-19 13:00:00,6.27,6.32,6.27,6.3,163300.0,6.27,6.32,6.27,6.3,163300.0
2011-05-19 13:30:00,6.3,6.32,6.29,6.32,110200.0,6.3,6.32,6.29,6.32,110200.0
2011-05-19 14:00:00,6.31,6.35,6.31,6.32,376400.0,6.31,6.35,6.31,6.32,376400.0
2011-05-19 14:30:00,6.32,6.33,6.31,6.33,227500.0,6.32,6.33,6.31,6.33,227500.0
2011-05-19 15:00:00,6.33,6.36,6.32,6.34,551200.0,6.33,6.36,6.32,6.34,551200.0
2011-05-19 15:30:00,6.33,6.35,6.32,6.33,485100.0,6.33,6.35,6.32,6.33,485100.0
2011-05-20 09:30:00,6.28,6.34,6.26,6.29,530900.0,6.28,6.34,6.26,6.29,530900.0
2011-05-20 10:00:00,6.28,6.3,6.25,6.28,266700.0,6.28,6.3,6.25,6.28,266700.0
2011-05-20 10:30:00,6.28,6.29,6.25,6.27,132600.0,6.28,6.29,6.25,6.27,132600.0
2011-05-20 11:00:00,6.26,6.3,6.26,6.29,236600.0,6.26,6.3,6.26,6.29,236600.0
2011-05-20 11:30:00,6.28,6.29,6.26,6.27,208700.0,6.28,6.29,6.26,6.27,208700.0
2011-05-20 12:00:00,6.27,6.28,6.26,6.28,74800.0,6.27,6.28,6.26,6.28,74800.0
2011-05-20 12:30:00,6.28,6.28,6.26,6.27,156700.0,6.28,6.28,6.26,6.27,156700.0
2011-05-20 13:00:00,6.27,6.27,6.2,6.21,361600.0,6.27,6.27,6.2,6.21,361600.0
2011-05-20 13:30:00,6.21,6.24,6.21,6.22,138000.0,6.21,6.24,6.21,6.22,138000.0
2011-05-20 14:00:00,6.22,6.23,6.2,6.23,119900.0,6.22,6.23,6.2,6.23,119900.0
2011-05-20 14:30:00,6.23,6.27,6.23,6.25,237800.0,6.23,6.27,6.23,6.25,237800.0
2011-05-20 15:00:00,6.24,6.28,6.24,6.27,142400.0,6.24,6.28,6.24,6.27,142400.0
2011-05-20 15:30:00,6.28,6.28,6.23,6.23,642100.0,6.28,6.28,6.23,6.23,642100.0
2011-05-23 09:30:00,6.23,6.23,6.1,6.16,707000.0,6.23,6.23,6.1,6.16,707000.0
2011-05-23 10:00:00,6.16,6.22,6.13,6.21,1086200.0,6.16,6.22,6.13,6.21,1086200.0
2011-05-23 10:30:00,6.2,6.2,6.13,6.15,987400.0,6.2,6.2,6.13,6.15,987400.0
2011-05-23 11:00:00,6.15,6.16,6.12,6.15,522000.0,6.15,6.16,6.12,6.15,522000.0
2011-05-23 11:30:00,6.15,6.16,6.13,6.14,167900.0,6.15,6.16,6.13,6.14,167900.0
2011-05-23 12:00:00,6.14,6.14,6.12,6.12,111400.0,6.14,6.14,6.12,6.12,111400.0
2011-05-23 12:30:00,6.13,6.14,6.12,6.13,175500.0,6.13,6.14,6.12,6.13,175500.0
2011-05-23 13:00:00,6.13,6.13,6.11,6.11,190500.0,6.13,6.13,6.11,6.11,190500.0
2011-05-23 13:30:00,6.11,6.11,6.1,6.11,92000.0,6.11,6.11,6.1,6.11,92000.0
2011-05-23 14:00:00,6.11,6.11,6.07,6.1,395800.0,6.11,6.11,6.07,6.1,395800.0
2011-05-23 14:30:00,6.1,6.12,6.09,6.11,164400.0,6.1,6.12,6.09,6.11,164400.0
2011-05-23 15:00:00,6.1,6.11,6.07,6.07,271300.0,6.1,6.11,6.07,6.07,271300.0
2011-05-23 15:30:00,6.08,6.09,6.07,6.09,593400.0,6.08,6.09,6.07,6.09,593400.0
2011-05-24 09:30:00,6.13,6.14,6.01,6.02,479200.0,6.13,6.14,6.01,6.02,479200.0
2011-05-24 10:00:00,6.03,6.07,6.01,6.02,581600.0,6.03,6.07,6.01,6.02,581600.0
2011-05-24 10:30:00,6.02,6.02,5.99,5.99,451600.0,6.02,6.02,5.99,5.99,451600.0
2011-05-24 11:00:00,6.0,6.0,5.98,5.99,322500.0,6.0,6.0,5.98,5.99,322500.0
2011-05-24 11:30:00,5.99,5.99,5.98,5.99,122500.0,5.99,5.99,5.98,5.99,122500.0
2011-05-24 12:00:00,5.99,5.99,5.97,5.98,88500.0,5.99,5.99,5.97,5.98,88500.0
2011-05-24 12:30:00,5.97,6.03,5.97,6.03,277100.0,5.97,6.03,5.97,6.03,277100.0
2011-05-24 13:00:00,6.03,6.03,6.0,6.0,81000.0,6.03,6.03,6.0,6.0,81000.0
2011-05-24 13:30:00,6.01,6.01,5.99,5.99,136900.0,6.01,6.01,5.99,5.99,136900.0
2011-05-24 14:00:00,5.99,6.01,5.99,6.01,41000.0,5.99,6.01,5.99,6.01,41000.0
2011-05-24 14:30:00,6.01,6.03,6.01,6.03,56600.0,6.01,6.03,6.01,6.03,56600.0
2011-05-24 15:00:00,6.02,6.03,5.99,6.0,192000.0,6.02,6.03,5.99,6.0,192000.0
2011-05-24 15:30:00,6.0,6.0,5.95,5.96,804200.0,6.0,6.0,5.95,5.96,804200.0
2011-05-25 09:30:00,5.93,6.05,5.93,6.01,400000.0,5.93,6.05,5.93,6.01,400000.0
2011-05-25 10:00:00,6.01,6.02,5.96,5.96,407400.0,6.01,6.02,5.96,5.96,407400.0
2011-05-25 10:30:00,5.96,5.99,5.94,5.95,278700.0,5.96,5.99,5.94,5.95,278700.0
2011-05-25 11:00:00,5.96,6.0,5.92,5.93,215900.0,5.96,6.0,5.92,5.93,215900.0
2011-05-25 11:30:00,5.94,5.94,5.89,5.89,284600.0,5.94,5.94,5.89,5.89,284600.0
2011-05-25 12:00:00,5.89,5.93,5.89,5.93,247000.0,5.89,5.93,5.89,5.93,247000.0
2011-05-25 12:30:00,5.93,5.93,5.9,5.9,82000.0,5.93,5.93,5.9,5.9,82000.0
2011-05-25 13:00:00,5.91,5.92,5.89,5.9,151500.0,5.91,5.92,5.89,5.9,151500.0
2011-05-25 13:30:00,5.89,5.9,5.89,5.9,46100.0,5.89,5.9,5.89,5.9,46100.0
2011-05-25 14:00:00,5.89,5.91,5.89,5.9,136400.0,5.89,5.91,5.89,5.9,136400.0
2011-05-25 14:30:00,5.9,5.91,5.89,5.91,97700.0,5.9,5.91,5.89,5.91,97700.0
2011-05-25 15:00:00,5.91,5.92,5.9,5.9,160400.0,5.91,5.92,5.9,5.9,160400.0
2011-05-25 15:30:00,5.91,5.91,5.89,5.89,398400.0,5.91,5.91,5.89,5.89,398400.0
2011-05-26 09:30:00,5.86,5.92,5.8,5.81,473800.0,5.86,5.92,5.8,5.81,473800.0
2011-05-26 10:00:00,5.81,5.87,5.8,5.87,272000.0,5.81,5.87,5.8,5.87,272000.0
2011-05-26 10:30:00,5.87,5.89,5.83,5.87,505200.0,5.87,5.89,5.83,5.87,505200.0
2011-05-26 11:00:00,5.87,5.91,5.87,5.9,250500.0,5.87,5.91,5.87,5.9,250500.0
2011-05-26 11:30:00,5.89,5.9,5.89,5.89,55700.0,5.89,5.9,5.89,5.89,55700.0
2011-05-26 12:00:00,5.9,5.91,5.88,5.9,201100.0,5.9,5.91,5.88,5.9,201100.0
2011-05-26 12:30:00,5.89,5.92,5.89,5.91,160900.0,5.89,5.92,5.89,5.91,160900.0
2011-05-26 13:00:00,5.92,5.93,5.91,5.92,193500.0,5.92,5.93,5.91,5.92,193500.0
2011-05-26 13:30:00,5.91,5.93,5.91,5.93,101600.0,5.91,5.93,5.91,5.93,101600.0
2011-05-26 14:00:00,5.93,5.95,5.92,5.94,258600.0,5.93,5.95,5.92,5.94,258600.0
2011-05-26 14:30:00,5.94,5.95,5.93,5.95,111100.0,5.94,5.95,5.93,5.95,111100.0
2011-05-26 15:00:00,5.94,5.95,5.93,5.94,199300.0,5.94,5.95,5.93,5.94,199300.0
2011-05-26 15:30:00,5.93,5.94,5.91,5.91,374300.0,5.93,5.94,5.91,5.91,374300.0
2011-05-27 09:30:00,5.93,5.99,5.87,5.91,373700.0,5.93,5.99,5.87,5.91,373700.0
2011-05-27 10:00:00,5.9,5.96,5.88,5.95,655200.0,5.9,5.96,5.88,5.95,655200.0
2011-05-27 10:30:00,5.96,5.98,5.94,5.97,528400.0,5.96,5.98,5.94,5.97,528400.0
2011-05-27 11:00:00,5.98,6.03,5.97,6.0,690200.0,5.98,6.03,5.97,6.0,690200.0
2011-05-27 11:30:00,6.0,6.08,5.99,6.08,1124700.0,6.0,6.08,5.99,6.08,1124700.0
2011-05-27 12:00:00,6.08,6.12,6.04,6.04,608200.0,6.08,6.12,6.04,6.04,608200.0
2011-05-27 12:30:00,6.05,6.06,6.04,6.04,100400.0,6.05,6.06,6.04,6.04,100400.0
2011-05-27 13:00:00,6.04,6.07,6.04,6.06,89000.0,6.04,6.07,6.04,6.06,89000.0
2011-05-27 13:30:00,6.06,6.07,6.05,6.06,55100.0,6.06,6.07,6.05,6.06,55100.0
2011-05-27 14:00:00,6.06,6.07,6.05,6.06,89000.0,6.06,6.07,6.05,6.06,89000.0
2011-05-27 14:30:00,6.06,6.06,6.02,6.03,346100.0,6.06,6.06,6.02,6.03,346100.0
2011-05-27 15:00:00,6.03,6.06,6.02,6.04,481400.0,6.03,6.06,6.02,6.04,481400.0
2011-05-27 15:30:00,6.04,6.08,6.03,6.07,421200.0,6.04,6.08,6.03,6.07,421200.0
2011-05-31 09:30:00,6.01,6.13,6.0,6.04,877200.0,6.01,6.13,6.0,6.04,877200.0
2011-05-31 10:00:00,6.03,6.1,6.03,6.09,497500.0,6.03,6.1,6.03,6.09,497500.0
2011-05-31 10:30:00,6.1,6.11,6.04,6.08,563300.0,6.1,6.11,6.04,6.08,563300.0
2011-05-31 11:00:00,6.08,6.09,6.06,6.08,385500.0,6.08,6.09,6.06,6.08,385500.0
2011-05-31 11:30:00,6.08,6.09,6.04,6.06,498600.0,6.08,6.09,6.04,6.06,498600.0
2011-05-31 12:00:00,6.05,6.08,6.03,6.04,1344700.0,6.05,6.08,6.03,6.04,1344700.0
2011-05-31 12:30:00,6.05,6.11,6.02,6.07,1916700.0,6.05,6.11,6.02,6.07,1916700.0
2011-05-31 13:00:00,6.06,6.07,6.05,6.07,138600.0,6.06,6.07,6.05,6.07,138600.0
2011-05-31 13:30:00,6.07,6.1,6.05,6.08,480700.0,6.07,6.1,6.05,6.08,480700.0
2011-05-31 14:00:00,6.08,6.09,6.06,6.06,90300.0,6.08,6.09,6.06,6.06,90300.0
2011-05-31 14:30:00,6.06,6.07,6.04,6.05,464000.0,6.06,6.07,6.04,6.05,464000.0
2011-05-31 15:00:00,6.05,6.06,6.05,6.05,122600.0,6.05,6.06,6.05,6.05,122600.0
2011-05-31 15:30:00,6.05,6.07,6.04,6.07,387700.0,6.05,6.07,6.04,6.07,387700.0
2011-06-01 09:30:00,6.09,6.15,6.02,6.1,344800.0,6.09,6.15,6.02,6.1,344800.0
2011-06-01 10:00:00,6.09,6.1,6.01,6.02,247400.0,6.09,6.1,6.01,6.02,247400.0
2011-06-01 10:30:00,6.02,6.03,5.92,5.93,583500.0,6.02,6.03,5.92,5.93,583500.0
2011-06-01 11:00:00,5.93,5.95,5.92,5.93,710000.0,5.93,5.95,5.92,5.93,710000.0
2011-06-01 11:30:00,5.93,5.93,5.9,5.91,273700.0,5.93,5.93,5.9,5.91,273700.0
2011-06-01 12:00:00,5.91,5.91,5.86,5.87,490000.0,5.91,5.91,5.86,5.87,490000.0
2011-06-01 12:30:00,5.88,5.89,5.86,5.88,201000.0,5.88,5.89,5.86,5.88,201000.0
2011-06-01 13:00:00,5.87,5.9,5.86,5.86,436600.0,5.87,5.9,5.86,5.86,436600.0
2011-06-01 13:30:00,5.87,5.89,5.86,5.89,93300.0,5.87,5.89,5.86,5.89,93300.0
2011-06-01 14:00:00,5.89,5.91,5.88,5.89,315000.0,5.89,5.91,5.88,5.89,315000.0
2011-06-01 14:30:00,5.88,5.9,5.86,5.86,248200.0,5.88,5.9,5.86,5.86,248200.0
2011-06-01 15:00:00,5.87,5.87,5.85,5.86,196500.0,5.87,5.87,5.85,5.86,196500.0
2011-06-01 15:30:00,5.86,5.87,5.81,5.82,802600.0,5.86,5.87,5.81,5.82,802600.0
2011-06-02 09:30:00,5.84,5.93,5.82,5.89,337700.0,5.84,5.93,5.82,5.89,337700.0
2011-06-02 10:00:00,5.88,5.9,5.83,5.85,257800.0,5.88,5.9,5.83,5.85,257800.0
2011-06-02 10:30:00,5.85,5.86,5.83,5.85,432700.0,5.85,5.86,5.83,5.85,432700.0
2011-06-02 11:00:00,5.85,5.88,5.84,5.87,174700.0,5.85,5.88,5.84,5.87,174700.0
2011-06-02 11:30:00,5.87,5.88,5.81,5.82,208200.0,5.87,5.88,5.81,5.82,208200.0
2011-06-02 12:00:00,5.83,5.83,5.8,5.82,112400.0,5.83,5.83,5.8,5.82,112400.0
2011-06-02 12:30:00,5.82,5.85,5.81,5.84,199800.0,5.82,5.85,5.81,5.84,199800.0
2011-06-02 13:00:00,5.84,5.86,5.83,5.85,76900.0,5.84,5.86,5.83,5.85,76900.0
2011-06-02 13:30:00,5.85,5.85,5.82,5.83,109300.0,5.85,5.85,5.82,5.83,109300.0
2011-06-02 14:00:00,5.84,5.84,5.8,5.8,129400.0,5.84,5.84,5.8,5.8,129400.0
2011-06-02 14:30:00,5.8,5.83,5.8,5.81,273200.0,5.8,5.83,5.8,5.81,273200.0
2011-06-02 15:00:00,5.81,5.83,5.8,5.8,248500.0,5.81,5.83,5.8,5.8,248500.0
2011-06-02 15:30:00,5.81,5.82,5.8,5.81,329500.0,5.81,5.82,5.8,5.81,329500.0
2011-06-03 09:30:00,5.77,5.85,5.77,5.8,368400.0,5.77,5.85,5.77,5.8,368400.0
2011-06-03 10:00:00,5.8,5.82,5.77,5.79,726300.0,5.8,5.82,5.77,5.79,726300.0
2011-06-03 10:30:00,5.78,5.79,5.77,5.77,390300.0,5.78,5.79,5.77,5.77,390300.0
2011-06-03 11:00:00,5.78,5.79,5.72,5.73,411100.0,5.78,5.79,5.72,5.73,411100.0
2011-06-03 11:30:00,5.74,5.75,5.71,5.74,236300.0,5.74,5.75,5.71,5.74,236300.0
2011-06-03 12:00:00,5.75,5.77,5.73,5.75,343800.0,5.75,5.77,5.73,5.75,343800.0
2011-06-03 12:30:00,5.75,5.76,5.74,5.75,98100.0,5.75,5.76,5.74,5.75,98100.0
2011-06-03 13:00:00,5.74,5.75,5.71,5.71,246100.0,5.74,5.75,5.71,5.71,246100.0
2011-06-03 13:30:00,5.71,5.72,5.7,5.72,156200.0,5.71,5.72,5.7,5.72,156200.0
2011-06-03 14:00:00,5.71,5.72,5.7,5.71,123600.0,5.71,5.72,5.7,5.71,123600.0
2011-06-03 14:30:00,5.7,5.71,5.67,5.67,249800.0,5.7,5.71,5.67,5.67,249800.0
2011-06-03 15:00:00,5.67,5.69,5.65,5.67,347200.0,5.67,5.69,5.65,5.67,347200.0
2011-06-03 15:30:00,5.66,5.77,5.66,5.71,1520300.0,5.66,5.77,5.66,5.71,1520300.0
2011-06-06 09:30:00,5.72,5.72,5.57,5.67,893400.0,5.72,5.72,5.57,5.67,893400.0
2011-06-06 10:00:00,5.68,5.68,5.6,5.65,347300.0,5.68,5.68,5.6,5.65,347300.0
2011-06-06 10:30:00,5.65,5.66,5.61,5.65,259000.0,5.65,5.66,5.61,5.65,259000.0
2011-06-06 11:00:00,5.65,5.67,5.63,5.65,356200.0,5.65,5.67,5.63,5.65,356200.0
2011-06-06 11:30:00,5.65,5.66,5.63,5.64,217600.0,5.65,5.66,5.63,5.64,217600.0
2011-06-06 12:00:00,5.64,5.65,5.63,5.65,74700.0,5.64,5.65,5.63,5.65,74700.0
2011-06-06 12:30:00,5.65,5.65,5.62,5.64,268000.0,5.65,5.65,5.62,5.64,268000.0
2011-06-06 13:00:00,5.64,5.65,5.63,5.65,91700.0,5.64,5.65,5.63,5.65,91700.0
2011-06-06 13:30:00,5.65,5.65,5.61,5.61,138900.0,5.65,5.65,5.61,5.61,138900.0
2011-06-06 14:00:00,5.62,5.63,5.6,5.6,147300.0,5.62,5.63,5.6,5.6,147300.0
2011-06-06 14:30:00,5.61,5.63,5.6,5.61,314500.0,5.61,5.63,5.6,5.61,314500.0
2011-06-06 15:00:00,5.61,5.61,5.58,5.6,570900.0,5.61,5.61,5.58,5.6,570900.0
2011-06-06 15:30:00,5.6,5.61,5.58,5.59,413100.0,5.6,5.61,5.58,5.59,413100.0
2011-06-07 09:30:00,5.65,5.71,5.58,5.67,1103400.0,5.65,5.71,5.58,5.67,1103400.0
2011-06-07 10:00:00,5.67,5.69,5.6,5.62,485300.0,5.67,5.69,5.6,5.62,485300.0
2011-06-07 10:30:00,5.62,5.66,5.62,5.66,191100.0,5.62,5.66,5.62,5.66,191100.0
2011-06-07 11:00:00,5.65,5.66,5.61,5.63,431400.0,5.65,5.66,5.61,5.63,431400.0
2011-06-07 11:30:00,5.63,5.64,5.59,5.59,147200.0,5.63,5.64,5.59,5.59,147200.0
2011-06-07 12:00:00,5.6,5.62,5.59,5.6,104300.0,5.6,5.62,5.59,5.6,104300.0
2011-06-07 12:30:00,5.59,5.64,5.58,5.64,323800.0,5.59,5.64,5.58,5.64,323800.0
2011-06-07 13:00:00,5.64,5.65,5.63,5.64,38100.0,5.64,5.65,5.63,5.64,38100.0
2011-06-07 13:30:00,5.64,5.64,5.62,5.62,480000.0,5.64,5.64,5.62,5.62,480000.0
2011-06-07 14:00:00,5.63,5.65,5.62,5.63,157800.0,5.63,5.65,5.62,5.63,157800.0
2011-06-07 14:30:00,5.63,5.64,5.58,5.59,191400.0,5.63,5.64,5.58,5.59,191400.0
2011-06-07 15:00:00,5.59,5.6,5.58,5.59,135200.0,5.59,5.6,5.58,5.59,135200.0
2011-06-07 15:30:00,5.59,5.6,5.56,5.58,468300.0,5.59,5.6,5.56,5.58,468300.0
2011-06-08 09:30:00,5.55,5.62,5.55,5.61,269000.0,5.55,5.62,5.55,5.61,269000.0
2011-06-08 10:00:00,5.6,5.66,5.57,5.58,284000.0,5.6,5.66,5.57,5.58,284000.0
2011-06-08 10:30:00,5.59,5.61,5.56,5.59,166100.0,5.59,5.61,5.56,5.59,166100.0
2011-06-08 11:00:00,5.6,5.6,5.55,5.55,184100.0,5.6,5.6,5.55,5.55,184100.0
2011-06-08 11:30:00,5.56,5.56,5.55,5.55,91800.0,5.56,5.56,5.55,5.55,91800.0
2011-06-08 12:00:00,5.55,5.56,5.5,5.51,460500.0,5.55,5.56,5.5,5.51,460500.0
2011-06-08 12:30:00,5.51,5.53,5.5,5.52,206300.0,5.51,5.53,5.5,5.52,206300.0
2011-06-08 13:00:00,5.51,5.54,5.5,5.54,130200.0,5.51,5.54,5.5,5.54,130200.0
2011-06-08 13:30:00,5.54,5.54,5.5,5.5,97400.0,5.54,5.54,5.5,5.5,97400.0
2011-06-08 14:00:00,5.51,5.52,5.49,5.5,206400.0,5.51,5.52,5.49,5.5,206400.0
2011-06-08 14:30:00,5.5,5.53,5.5,5.5,149700.0,5.5,5.53,5.5,5.5,149700.0
2011-06-08 15:00:00,5.5,5.51,5.5,5.5,108000.0,5.5,5.51,5.5,5.5,108000.0
2011-06-08 15:30:00,5.5,5.53,5.49,5.5,495200.0,5.5,5.53,5.49,5.5,495200.0
2011-06-09 09:30:00,5.52,5.56,5.5,5.53,382800.0,5.52,5.56,5.5,5.53,382800.0
2011-06-09 10:00:00,5.53,5.57,5.5,5.53,525100.0,5.53,5.57,5.5,5.53,525100.0
2011-06-09 10:30:00,5.53,5.57,5.53,5.57,106300.0,5.53,5.57,5.53,5.57,106300.0
2011-06-09 11:00:00,5.56,5.57,5.54,5.56,233200.0,5.56,5.57,5.54,5.56,233200.0
2011-06-09 11:30:00,5.56,5.59,5.55,5.58,107800.0,5.56,5.59,5.55,5.58,107800.0
2011-06-09 12:00:00,5.58,5.59,5.56,5.56,206900.0,5.58,5.59,5.56,5.56,206900.0
2011-06-09 12:30:00,5.57,5.57,5.54,5.56,120000.0,5.57,5.57,5.54,5.56,120000.0
2011-06-09 13:00:00,5.57,5.57,5.56,5.56,49200.0,5.57,5.57,5.56,5.56,49200.0
2011-06-09 13:30:00,5.56,5.63,5.56,5.58,463900.0,5.56,5.63,5.56,5.58,463900.0
2011-06-09 14:00:00,5.58,5.58,5.54,5.54,168700.0,5.58,5.58,5.54,5.54,168700.0
2011-06-09 14:30:00,5.55,5.55,5.53,5.53,62100.0,5.55,5.55,5.53,5.53,62100.0
2011-06-09 15:00:00,5.53,5.54,5.53,5.53,176000.0,5.53,5.54,5.53,5.53,176000.0
2011-06-09 15:30:00,5.53,5.54,5.5,5.5,401500.0,5.53,5.54,5.5,5.5,401500.0
2011-06-10 09:30:00,5.48,5.58,5.48,5.56,321400.0,5.48,5.58,5.48,5.56,321400.0
2011-06-10 10:00:00,5.57,5.57,5.51,5.53,508600.0,5.57,5.57,5.51,5.53,508600.0
2011-06-10 10:30:00,5.54,5.54,5.49,5.5,624100.0,5.54,5.54,5.49,5.5,624100.0
2011-06-10 11:00:00,5.5,5.51,5.45,5.48,183500.0,5.5,5.51,5.45,5.48,183500.0
2011-06-10 11:30:00,5.48,5.56,5.47,5.53,327400.0,5.48,5.56,5.47,5.53,327400.0
2011-06-10 12:00:00,5.54,5.55,5.5,5.51,131400.0,5.54,5.55,5.5,5.51,131400.0
2011-06-10 12:30:00,5.5,5.58,5.5,5.57,327000.0,5.5,5.58,5.5,5.57,327000.0
2011-06-10 13:00:00,5.57,5.58,5.54,5.54,324600.0,5.57,5.58,5.54,5.54,324600.0
2011-06-10 13:30:00,5.55,5.55,5.5,5.5,96700.0,5.55,5.55,5.5,5.5,96700.0
2011-06-10 14:00:00,5.5,5.56,5.5,5.56,146200.0,5.5,5.56,5.5,5.56,146200.0
2011-06-10 14:30:00,5.56,5.57,5.53,5.56,216200.0,5.56,5.57,5.53,5.56,216200.0
2011-06-10 15:00:00,5.57,5.59,5.55,5.58,339200.0,5.57,5.59,5.55,5.58,339200.0
2011-06-10 15:30:00,5.57,5.62,5.54,5.61,1211500.0,5.57,5.62,5.54,5.61,1211500.0
2011-06-13 09:30:00,5.66,5.67,5.59,5.66,404700.0,5.66,5.67,5.59,5.66,404700.0
2011-06-13 10:00:00,5.67,5.7,5.64,5.69,527500.0,5.67,5.7,5.64,5.69,527500.0
2011-06-13 10:30:00,5.68,5.69,5.67,5.69,116500.0,5.68,5.69,5.67,5.69,116500.0
2011-06-13 11:00:00,5.68,5.71,5.68,5.69,238400.0,5.68,5.71,5.68,5.69,238400.0
2011-06-13 11:30:00,5.69,5.7,5.66,5.67,513900.0,5.69,5.7,5.66,5.67,513900.0
2011-06-13 12:00:00,5.67,5.67,5.64,5.64,134400.0,5.67,5.67,5.64,5.64,134400.0
2011-06-13 12:30:00,5.64,5.66,5.63,5.63,86600.0,5.64,5.66,5.63,5.63,86600.0
2011-06-13 13:00:00,5.63,5.64,5.6,5.61,110400.0,5.63,5.64,5.6,5.61,110400.0
2011-06-13 13:30:00,5.62,5.67,5.61,5.67,115000.0,5.62,5.67,5.61,5.67,115000.0
2011-06-13 14:00:00,5.66,5.67,5.66,5.67,65200.0,5.66,5.67,5.66,5.67,65200.0
2011-06-13 14:30:00,5.66,5.67,5.63,5.63,111000.0,5.66,5.67,5.63,5.63,111000.0
2011-06-13 15:00:00,5.64,5.65,5.62,5.64,193000.0,5.64,5.65,5.62,5.64,193000.0
2011-06-13 15:30:00,5.64,5.66,5.63,5.66,446000.0,5.64,5.66,5.63,5.66,446000.0
2011-06-14 09:30:00,5.7,5.79,5.66,5.76,303900.0,5.7,5.79,5.66,5.76,303900.0
2011-06-14 10:00:00,5.76,5.8,5.74,5.77,316700.0,5.76,5.8,5.74,5.77,316700.0
2011-06-14 10:30:00,5.77,5.78,5.72,5.72,231200.0,5.77,5.78,5.72,5.72,231200.0
2011-06-14 11:00:00,5.72,5.75,5.71,5.73,584200.0,5.72,5.75,5.71,5.73,584200.0
2011-06-14 11:30:00,5.74,5.76,5.73,5.75,80900.0,5.74,5.76,5.73,5.75,80900.0
2011-06-14 12:00:00,5.76,5.76,5.75,5.75,30200.0,5.76,5.76,5.75,5.75,30200.0
2011-06-14 12:30:00,5.75,5.75,5.73,5.74,192800.0,5.75,5.75,5.73,5.74,192800.0
2011-06-14 13:00:00,5.75,5.75,5.74,5.74,13800.0,5.75,5.75,5.74,5.74,13800.0
2011-06-14 13:30:00,5.75,5.76,5.74,5.74,109600.0,5.75,5.76,5.74,5.74,109600.0
2011-06-14 14:00:00,5.75,5.75,5.73,5.73,29800.0,5.75,5.75,5.73,5.73,29800.0
2011-06-14 14:30:00,5.73,5.75,5.72,5.72,158500.0,5.73,5.75,5.72,5.72,158500.0
2011-06-14 15:00:00,5.72,5.73,5.72,5.73,84400.0,5.72,5.73,5.72,5.73,84400.0
2011-06-14 15:30:00,5.73,5.73,5.7,5.7,262700.0,5.73,5.73,5.7,5.7,262700.0
2011-06-15 09:30:00,5.66,5.68,5.62,5.67,175500.0,5.66,5.68,5.62,5.67,175500.0
2011-06-15 10:00:00,5.67,5.69,5.66,5.66,194400.0,5.67,5.69,5.66,5.66,194400.0
2011-06-15 10:30:00,5.66,5.67,5.63,5.67,160200.0,5.66,5.67,5.63,5.67,160200.0
2011-06-15 11:00:00,5.66,5.67,5.63,5.63,212100.0,5.66,5.67,5.63,5.63,212100.0
2011-06-15 11:30:00,5.63,5.64,5.63,5.64,175400.0,5.63,5.64,5.63,5.64,175400.0
2011-06-15 12:00:00,5.64,5.64,5.6,5.62,201200.0,5.64,5.64,5.6,5.62,201200.0
2011-06-15 12:30:00,5.62,5.64,5.61,5.62,105700.0,5.62,5.64,5.61,5.62,105700.0
2011-06-15 13:00:00,5.61,5.62,5.6,5.61,117400.0,5.61,5.62,5.6,5.61,117400.0
2011-06-15 13:30:00,5.61,5.69,5.61,5.68,390700.0,5.61,5.69,5.61,5.68,390700.0
2011-06-15 14:00:00,5.68,5.72,5.66,5.68,232100.0,5.68,5.72,5.66,5.68,232100.0
2011-06-15 14:30:00,5.67,5.69,5.63,5.65,199700.0,5.67,5.69,5.63,5.65,199700.0
2011-06-15 15:00:00,5.65,5.66,5.6,5.61,362800.0,5.65,5.66,5.6,5.61,362800.0
2011-06-15 15:30:00,5.6,5.62,5.6,5.61,677200.0,5.6,5.62,5.6,5.61,677200.0
2011-06-16 09:30:00,5.64,5.69,5.63,5.68,219300.0,5.64,5.69,5.63,5.68,219300.0
2011-06-16 10:00:00,5.67,5.74,5.64,5.73,248100.0,5.67,5.74,5.64,5.73,248100.0
2011-06-16 10:30:00,5.72,5.79,5.72,5.77,368300.0,5.72,5.79,5.72,5.77,368300.0
2011-06-16 11:00:00,5.76,5.78,5.74,5.77,262000.0,5.76,5.78,5.74,5.77,262000.0
2011-06-16 11:30:00,5.77,5.78,5.76,5.78,65200.0,5.77,5.78,5.76,5.78,65200.0
2011-06-16 12:00:00,5.78,5.79,5.77,5.78,116900.0,5.78,5.79,5.77,5.78,116900.0
2011-06-16 12:30:00,5.78,5.8,5.77,5.78,240700.0,5.78,5.8,5.77,5.78,240700.0
2011-06-16 13:00:00,5.78,5.79,5.77,5.78,119400.0,5.78,5.79,5.77,5.78,119400.0
2011-06-16 13:30:00,5.78,5.79,5.73,5.74,362100.0,5.78,5.79,5.73,5.74,362100.0
2011-06-16 14:00:00,5.74,5.76,5.71,5.76,118400.0,5.74,5.76,5.71,5.76,118400.0
2011-06-16 14:30:00,5.76,5.76,5.71,5.72,150700.0,5.76,5.76,5.71,5.72,150700.0
2011-06-16 15:00:00,5.73,5.76,5.72,5.75,137200.0,5.73,5.76,5.72,5.75,137200.0
2011-06-16 15:30:00,5.76,5.77,5.74,5.77,405600.0,5.76,5.77,5.74,5.77,405600.0
2011-06-17 09:30:00,5.81,5.87,5.8,5.82,1228100.0,5.81,5.87,5.8,5.82,1228100.0
2011-06-17 10:00:00,5.82,5.87,5.82,5.86,179200.0,5.82,5.87,5.82,5.86,179200.0
2011-06-17 10:30:00,5.86,5.89,5.85,5.87,322800.0,5.86,5.89,5.85,5.87,322800.0
2011-06-17 11:00:00,5.87,5.96,5.86,5.95,368700.0,5.87,5.96,5.86,5.95,368700.0
2011-06-17 11:30:00,5.96,5.96,5.9,5.91,319000.0,5.96,5.96,5.9,5.91,319000.0
2011-06-17 12:00:00,5.92,5.92,5.85,5.88,340400.0,5.92,5.92,5.85,5.88,340400.0
2011-06-17 12:30:00,5.88,5.9,5.88,5.88,78900.0,5.88,5.9,5.88,5.88,78900.0
2011-06-17 13:00:00,5.88,5.89,5.84,5.84,465000.0,5.88,5.89,5.84,5.84,465000.0
2011-06-17 13:30:00,5.85,5.85,5.82,5.83,180200.0,5.85,5.85,5.82,5.83,180200.0
2011-06-17 14:00:00,5.83,5.93,5.83,5.92,449900.0,5.83,5.93,5.83,5.92,449900.0
2011-06-17 14:30:00,5.93,5.96,5.92,5.92,540700.0,5.93,5.96,5.92,5.92,540700.0
2011-06-17 15:00:00,5.92,5.95,5.9,5.92,656500.0,5.92,5.95,5.9,5.92,656500.0
2011-06-17 15:30:00,5.92,5.96,5.9,5.95,1602400.0,5.92,5.96,5.9,5.95,1602400.0
2011-06-20 09:30:00,5.9,5.97,5.88,5.96,280900.0,5.9,5.97,5.88,5.96,280900.0
2011-06-20 10:00:00,5.95,5.96,5.93,5.95,124000.0,5.95,5.96,5.93,5.95,124000.0
2011-06-20 10:30:00,5.94,6.0,5.94,5.98,319300.0,5.94,6.0,5.94,5.98,319300.0
2011-06-20 11:00:00,5.97,6.03,5.97,6.02,293000.0,5.97,6.03,5.97,6.02,293000.0
2011-06-20 11:30:00,6.02,6.04,6.01,6.04,394300.0,6.02,6.04,6.01,6.04,394300.0
2011-06-20 12:00:00,6.03,6.05,6.03,6.04,159200.0,6.03,6.05,6.03,6.04,159200.0
2011-06-20 12:30:00,6.04,6.05,6.01,6.03,468800.0,6.04,6.05,6.01,6.03,468800.0
2011-06-20 13:00:00,6.03,6.05,6.01,6.03,362100.0,6.03,6.05,6.01,6.03,362100.0
2011-06-20 13:30:00,6.03,6.05,6.03,6.04,144800.0,6.03,6.05,6.03,6.04,144800.0
2011-06-20 14:00:00,6.04,6.05,6.02,6.03,330000.0,6.04,6.05,6.02,6.03,330000.0
2011-06-20 14:30:00,6.03,6.06,6.03,6.04,266400.0,6.03,6.06,6.03,6.04,266400.0
2011-06-20 15:00:00,6.04,6.04,5.99,5.99,217900.0,6.04,6.04,5.99,5.99,217900.0
2011-06-20 15:30:00,6.0,6.02,5.99,6.0,407600.0,6.0,6.02,5.99,6.0,407600.0
2011-06-21 09:30:00,6.02,6.06,5.95,6.04,566000.0,6.02,6.06,5.95,6.04,566000.0
2011-06-21 10:00:00,6.04,6.06,6.02,6.02,240500.0,6.04,6.06,6.02,6.02,240500.0
2011-06-21 10:30:00,6.02,6.05,6.0,6.05,201400.0,6.02,6.05,6.0,6.05,201400.0
2011-06-21 11:00:00,6.05,6.06,6.04,6.06,72300.0,6.05,6.06,6.04,6.06,72300.0
2011-06-21 11:30:00,6.05,6.09,6.05,6.08,199100.0,6.05,6.09,6.05,6.08,199100.0
2011-06-21 12:00:00,6.09,6.09,6.06,6.06,135500.0,6.09,6.09,6.06,6.06,135500.0
2011-06-21 12:30:00,6.06,6.08,6.05,6.08,181200.0,6.06,6.08,6.05,6.08,181200.0
2011-06-21 13:00:00,6.08,6.1,6.07,6.09,95100.0,6.08,6.1,6.07,6.09,95100.0
2011-06-21 13:30:00,6.09,6.12,6.09,6.12,151900.0,6.09,6.12,6.09,6.12,151900.0
2011-06-21 14:00:00,6.11,6.14,6.11,6.12,145700.0,6.11,6.14,6.11,6.12,145700.0
2011-06-21 14:30:00,6.12,6.15,6.11,6.15,218900.0,6.12,6.15,6.11,6.15,218900.0
2011-06-21 15:00:00,6.14,6.15,6.13,6.15,220600.0,6.14,6.15,6.13,6.15,220600.0
2011-06-21 15:30:00,6.15,6.15,6.11,6.13,621400.0,6.15,6.15,6.11,6.13,621400.0
2011-06-22 09:30:00,6.1,6.15,6.09,6.14,299300.0,6.1,6.15,6.09,6.14,299300.0
2011-06-22 10:00:00,6.14,6.2,6.13,6.18,355300.0,6.14,6.2,6.13,6.18,355300.0
2011-06-22 10:30:00,6.17,6.18,6.14,6.16,133300.0,6.17,6.18,6.14,6.16,133300.0
2011-06-22 11:00:00,6.17,6.18,6.15,6.17,140600.0,6.17,6.18,6.15,6.17,140600.0
2011-06-22 11:30:00,6.17,6.18,6.13,6.13,81100.0,6.17,6.18,6.13,6.13,81100.0
2011-06-22 12:00:00,6.13,6.17,6.13,6.16,145400.0,6.13,6.17,6.13,6.16,145400.0
2011-06-22 12:30:00,6.16,6.17,6.14,6.16,72700.0,6.16,6.17,6.14,6.16,72700.0
2011-06-22 13:00:00,6.16,6.17,6.15,6.16,76900.0,6.16,6.17,6.15,6.16,76900.0
2011-06-22 13:30:00,6.17,6.18,6.14,6.15,279600.0,6.17,6.18,6.14,6.15,279600.0
2011-06-22 14:00:00,6.15,6.16,6.13,6.14,119700.0,6.15,6.16,6.13,6.14,119700.0
2011-06-22 14:30:00,6.14,6.15,6.11,6.11,127300.0,6.14,6.15,6.11,6.11,127300.0
2011-06-22 15:00:00,6.11,6.12,6.09,6.09,125400.0,6.11,6.12,6.09,6.09,125400.0
2011-06-22 15:30:00,6.09,6.1,6.06,6.08,480700.0,6.09,6.1,6.06,6.08,480700.0
2011-06-23 09:30:00,6.16,6.27,6.12,6.27,1409400.0,6.16,6.27,6.12,6.27,1409400.0
2011-06-23 10:00:00,6.27,6.29,6.23,6.25,890600.0,6.27,6.29,6.23,6.25,890600.0
2011-06-23 10:30:00,6.26,6.26,6.13,6.16,388000.0,6.26,6.26,6.13,6.16,388000.0
2011-06-23 11:00:00,6.17,6.17,6.1,6.16,664400.0,6.17,6.17,6.1,6.16,664400.0
2011-06-23 11:30:00,6.16,6.17,6.11,6.14,161200.0,6.16,6.17,6.11,6.14,161200.0
2011-06-23 12:00:00,6.14,6.15,6.1,6.1,143600.0,6.14,6.15,6.1,6.1,143600.0
2011-06-23 12:30:00,6.1,6.13,6.1,6.13,160600.0,6.1,6.13,6.1,6.13,160600.0
2011-06-23 13:00:00,6.13,6.14,6.11,6.12,236200.0,6.13,6.14,6.11,6.12,236200.0
2011-06-23 13:30:00,6.12,6.14,6.11,6.14,135000.0,6.12,6.14,6.11,6.14,135000.0
2011-06-23 14:00:00,6.14,6.15,6.13,6.15,115400.0,6.14,6.15,6.13,6.15,115400.0
2011-06-23 14:30:00,6.14,6.18,6.12,6.18,200700.0,6.14,6.18,6.12,6.18,200700.0
2011-06-23 15:00:00,6.18,6.2,6.15,6.18,292800.0,6.18,6.2,6.15,6.18,292800.0
2011-06-23 15:30:00,6.18,6.2,6.14,6.2,521800.0,6.18,6.2,6.14,6.2,521800.0
2011-06-24 09:30:00,6.13,6.15,5.97,6.07,986100.0,6.13,6.15,5.97,6.07,986100.0
2011-06-24 10:00:00,6.07,6.07,6.01,6.04,365500.0,6.07,6.07,6.01,6.04,365500.0
2011-06-24 10:30:00,6.04,6.06,6.03,6.06,153300.0,6.04,6.06,6.03,6.06,153300.0
2011-06-24 11:00:00,6.06,6.06,6.03,6.03,177700.0,6.06,6.06,6.03,6.03,177700.0
2011-06-24 11:30:00,6.04,6.06,6.03,6.03,143200.0,6.04,6.06,6.03,6.03,143200.0
2011-06-24 12:00:00,6.03,6.05,6.03,6.04,84500.0,6.03,6.05,6.03,6.04,84500.0
2011-06-24 12:30:00,6.04,6.04,6.02,6.03,267400.0,6.04,6.04,6.02,6.03,267400.0
2011-06-24 13:00:00,6.03,6.04,6.02,6.02,77600.0,6.03,6.04,6.02,6.02,77600.0
2011-06-24 13:30:00,6.02,6.08,6.02,6.06,85300.0,6.02,6.08,6.02,6.06,85300.0
2011-06-24 14:00:00,6.07,6.07,6.04,6.04,107600.0,6.07,6.07,6.04,6.04,107600.0
2011-06-24 14:30:00,6.04,6.06,6.04,6.04,104400.0,6.04,6.06,6.04,6.04,104400.0
2011-06-24 15:00:00,6.05,6.06,6.04,6.05,118100.0,6.05,6.06,6.04,6.05,118100.0
2011-06-24 15:30:00,6.06,6.09,6.05,6.07,616300.0,6.06,6.09,6.05,6.07,616300.0
2011-06-27 09:30:00,6.09,6.12,6.04,6.11,585400.0,6.09,6.12,6.04,6.11,585400.0
2011-06-27 10:00:00,6.1,6.17,6.1,6.14,472400.0,6.1,6.17,6.1,6.14,472400.0
2011-06-27 10:30:00,6.14,6.14,6.07,6.1,173700.0,6.14,6.14,6.07,6.1,173700.0
2011-06-27 11:00:00,6.1,6.1,6.07,6.08,139500.0,6.1,6.1,6.07,6.08,139500.0
2011-06-27 11:30:00,6.09,6.1,6.08,6.08,112000.0,6.09,6.1,6.08,6.08,112000.0
2011-06-27 12:00:00,6.09,6.1,6.08,6.09,62800.0,6.09,6.1,6.08,6.09,62800.0
2011-06-27 12:30:00,6.09,6.12,6.08,6.12,189000.0,6.09,6.12,6.08,6.12,189000.0
2011-06-27 13:00:00,6.11,6.14,6.11,6.13,187600.0,6.11,6.14,6.11,6.13,187600.0
2011-06-27 13:30:00,6.13,6.13,6.12,6.13,127200.0,6.13,6.13,6.12,6.13,127200.0
2011-06-27 14:00:00,6.13,6.2,6.12,6.18,382500.0,6.13,6.2,6.12,6.18,382500.0
2011-06-27 14:30:00,6.18,6.18,6.14,6.14,165900.0,6.18,6.18,6.14,6.14,165900.0
2011-06-27 15:00:00,6.15,6.16,6.14,6.14,197700.0,6.15,6.16,6.14,6.14,197700.0
2011-06-27 15:30:00,6.14,6.15,6.12,6.13,587600.0,6.14,6.15,6.12,6.13,587600.0
2011-06-28 09:30:00,6.18,6.21,6.12,6.12,459700.0,6.18,6.21,6.12,6.12,459700.0
2011-06-28 10:00:00,6.12,6.2,6.11,6.18,274000.0,6.12,6.2,6.11,6.18,274000.0
2011-06-28 10:30:00,6.18,6.18,6.12,6.13,920100.0,6.18,6.18,6.12,6.13,920100.0
2011-06-28 11:00:00,6.13,6.18,6.1,6.17,400300.0,6.13,6.18,6.1,6.17,400300.0
2011-06-28 11:30:00,6.18,6.18,6.14,6.15,161600.0,6.18,6.18,6.14,6.15,161600.0
2011-06-28 12:00:00,6.15,6.17,6.14,6.17,112800.0,6.15,6.17,6.14,6.17,112800.0
2011-06-28 12:30:00,6.17,6.19,6.16,6.18,60800.0,6.17,6.19,6.16,6.18,60800.0
2011-06-28 13:00:00,6.18,6.21,6.18,6.21,158400.0,6.18,6.21,6.18,6.21,158400.0
2011-06-28 13:30:00,6.2,6.21,6.18,6.19,98400.0,6.2,6.21,6.18,6.19,98400.0
2011-06-28 14:00:00,6.19,6.19,6.15,6.16,135900.0,6.19,6.19,6.15,6.16,135900.0
2011-06-28 14:30:00,6.16,6.17,6.13,6.14,356700.0,6.16,6.17,6.13,6.14,356700.0
2011-06-28 15:00:00,6.14,6.17,6.13,6.15,325200.0,6.14,6.17,6.13,6.15,325200.0
2011-06-28 15:30:00,6.15,6.19,6.15,6.18,374300.0,6.15,6.19,6.15,6.18,374300.0
2011-06-29 09:30:00,6.17,6.19,6.07,6.08,356800.0,6.17,6.19,6.07,6.08,356800.0
2011-06-29 10:00:00,6.08,6.15,6.08,6.14,349000.0,6.08,6.15,6.08,6.14,349000.0
2011-06-29 10:30:00,6.15,6.17,6.13,6.15,176200.0,6.15,6.17,6.13,6.15,176200.0
2011-06-29 11:00:00,6.14,6.15,6.13,6.13,96000.0,6.14,6.15,6.13,6.13,96000.0
2011-06-29 11:30:00,6.14,6.14,6.11,6.13,358200.0,6.14,6.14,6.11,6.13,358200.0
2011-06-29 12:00:00,6.13,6.13,6.11,6.11,65100.0,6.13,6.13,6.11,6.11,65100.0
2011-06-29 12:30:00,6.11,6.12,6.1,6.11,70000.0,6.11,6.12,6.1,6.11,70000.0
2011-06-29 13:00:00,6.11,6.12,6.1,6.11,67900.0,6.11,6.12,6.1,6.11,67900.0
2011-06-29 13:30:00,6.1,6.11,6.1,6.11,59800.0,6.1,6.11,6.1,6.11,59800.0
2011-06-29 14:00:00,6.1,6.11,6.08,6.08,160800.0,6.1,6.11,6.08,6.08,160800.0
2011-06-29 14:30:00,6.08,6.11,6.08,6.08,334700.0,6.08,6.11,6.08,6.08,334700.0
2011-06-29 15:00:00,6.08,6.09,6.08,6.09,131400.0,6.08,6.09,6.08,6.09,131400.0
2011-06-29 15:30:00,6.09,6.09,6.08,6.08,577800.0,6.09,6.09,6.08,6.08,577800.0
2011-06-30 09:30:00,6.1,6.19,6.08,6.19,385900.0,6.1,6.19,6.08,6.19,385900.0
2011-06-30 10:00:00,6.18,6.19,6.16,6.17,192300.0,6.18,6.19,6.16,6.17,192300.0
2011-06-30 10:30:00,6.17,6.17,6.15,6.16,53300.0,6.17,6.17,6.15,6.16,53300.0
2011-06-30 11:00:00,6.16,6.16,6.15,6.15,37100.0,6.16,6.16,6.15,6.15,37100.0
2011-06-30 11:30:00,6.16,6.16,6.14,6.15,83100.0,6.16,6.16,6.14,6.15,83100.0
2011-06-30 12:00:00,6.16,6.17,6.15,6.17,113900.0,6.16,6.17,6.15,6.17,113900.0
2011-06-30 12:30:00,6.16,6.16,6.15,6.15,63600.0,6.16,6.16,6.15,6.15,63600.0
2011-06-30 13:00:00,6.16,6.17,6.15,6.17,41000.0,6.16,6.17,6.15,6.17,41000.0
2011-06-30 13:30:00,6.16,6.17,6.14,6.14,93400.0,6.16,6.17,6.14,6.14,93400.0
2011-06-30 14:00:00,6.14,6.15,6.14,6.14,94100.0,6.14,6.15,6.14,6.14,94100.0
2011-06-30 14:30:00,6.14,6.15,6.14,6.14,77200.0,6.14,6.15,6.14,6.14,77200.0
2011-06-30 15:00:00,6.14,6.15,6.14,6.15,87000.0,6.14,6.15,6.14,6.15,87000.0
2011-06-30 15:30:00,6.15,6.15,6.1,6.1,557200.0,6.15,6.15,6.1,6.1,557200.0
2011-07-01 09:30:00,6.15,6.19,6.12,6.18,129600.0,6.15,6.19,6.12,6.18,129600.0
2011-07-01 10:00:00,6.17,6.2,6.16,6.19,396000.0,6.17,6.2,6.16,6.19,396000.0
2011-07-01 10:30:00,6.19,6.19,6.16,6.17,171400.0,6.19,6.19,6.16,6.17,171400.0
2011-07-01 11:00:00,6.17,6.18,6.16,6.18,85800.0,6.17,6.18,6.16,6.18,85800.0
2011-07-01 11:30:00,6.18,6.23,6.16,6.23,454200.0,6.18,6.23,6.16,6.23,454200.0
2011-07-01 12:00:00,6.22,6.23,6.21,6.22,90300.0,6.22,6.23,6.21,6.22,90300.0
2011-07-01 12:30:00,6.22,6.23,6.21,6.23,71300.0,6.22,6.23,6.21,6.23,71300.0
2011-07-01 13:00:00,6.23,6.24,6.22,6.23,193100.0,6.23,6.24,6.22,6.23,193100.0
2011-07-01 13:30:00,6.23,6.26,6.22,6.24,366400.0,6.23,6.26,6.22,6.24,366400.0
2011-07-01 14:00:00,6.23,6.25,6.23,6.24,171900.0,6.23,6.25,6.23,6.24,171900.0
2011-07-01 14:30:00,6.24,6.25,6.23,6.25,167900.0,6.24,6.25,6.23,6.25,167900.0
2011-07-01 15:00:00,6.25,6.25,6.24,6.25,115700.0,6.25,6.25,6.24,6.25,115700.0
2011-07-01 15:30:00,6.24,6.25,6.24,6.25,575400.0,6.24,6.25,6.24,6.25,575400.0
2011-07-05 09:30:00,6.11,6.16,6.03,6.07,617600.0,6.11,6.16,6.03,6.07,617600.0
2011-07-05 10:00:00,6.07,6.08,6.0,6.01,732500.0,6.07,6.08,6.0,6.01,732500.0
2011-07-05 10:30:00,6.02,6.04,5.98,5.99,532700.0,6.02,6.04,5.98,5.99,532700.0
2011-07-05 11:00:00,5.99,5.99,5.98,5.99,125300.0,5.99,5.99,5.98,5.99,125300.0
2011-07-05 11:30:00,5.99,6.0,5.96,5.98,333800.0,5.99,6.0,5.96,5.98,333800.0
2011-07-05 12:00:00,5.97,5.99,5.95,5.96,352500.0,5.97,5.99,5.95,5.96,352500.0
2011-07-05 12:30:00,5.96,5.98,5.95,5.98,196800.0,5.96,5.98,5.95,5.98,196800.0
2011-07-05 13:00:00,5.98,5.98,5.95,5.96,174400.0,5.98,5.98,5.95,5.96,174400.0
2011-07-05 13:30:00,5.96,5.97,5.95,5.97,140100.0,5.96,5.97,5.95,5.97,140100.0
2011-07-05 14:00:00,5.97,5.97,5.93,5.95,325600.0,5.97,5.97,5.93,5.95,325600.0
2011-07-05 14:30:00,5.96,6.01,5.95,5.99,433700.0,5.96,6.01,5.95,5.99,433700.0
2011-07-05 15:00:00,5.99,6.0,5.97,5.99,202000.0,5.99,6.0,5.97,5.99,202000.0
2011-07-05 15:30:00,5.99,6.01,5.96,5.96,601600.0,5.99,6.01,5.96,5.96,601600.0
2011-07-06 09:30:00,5.96,5.99,5.95,5.98,253300.0,5.96,5.99,5.95,5.98,253300.0
2011-07-06 10:00:00,5.98,5.99,5.96,5.99,245200.0,5.98,5.99,5.96,5.99,245200.0
2011-07-06 10:30:00,5.99,6.02,5.98,5.99,216100.0,5.99,6.02,5.98,5.99,216100.0
2011-07-06 11:00:00,5.99,6.0,5.97,5.98,74100.0,5.99,6.0,5.97,5.98,74100.0
2011-07-06 11:30:00,5.97,6.0,5.96,5.99,427100.0,5.97,6.0,5.96,5.99,427100.0
2011-07-06 12:00:00,5.99,5.99,5.97,5.98,89100.0,5.99,5.99,5.97,5.98,89100.0
2011-07-06 12:30:00,5.97,6.0,5.97,6.0,65400.0,5.97,6.0,5.97,6.0,65400.0
2011-07-06 13:00:00,6.0,6.0,5.98,5.99,134500.0,6.0,6.0,5.98,5.99,134500.0
2011-07-06 13:30:00,5.99,6.0,5.98,6.0,65500.0,5.99,6.0,5.98,6.0,65500.0
2011-07-06 14:00:00,6.0,6.0,5.99,6.0,52000.0,6.0,6.0,5.99,6.0,52000.0
2011-07-06 14:30:00,6.0,6.0,5.99,5.99,111500.0,6.0,6.0,5.99,5.99,111500.0
2011-07-06 15:00:00,6.0,6.0,5.98,6.0,174500.0,6.0,6.0,5.98,6.0,174500.0
2011-07-06 15:30:00,6.0,6.0,5.99,6.0,347800.0,6.0,6.0,5.99,6.0,347800.0
2011-07-07 09:30:00,6.04,6.08,6.0,6.04,251800.0,6.04,6.08,6.0,6.04,251800.0
2011-07-07 10:00:00,6.04,6.06,6.03,6.06,125500.0,6.04,6.06,6.03,6.06,125500.0
2011-07-07 10:30:00,6.06,6.08,6.05,6.07,422300.0,6.06,6.08,6.05,6.07,422300.0
2011-07-07 11:00:00,6.07,6.07,6.05,6.06,120500.0,6.07,6.07,6.05,6.06,120500.0
2011-07-07 11:30:00,6.06,6.07,6.04,6.06,261300.0,6.06,6.07,6.04,6.06,261300.0
2011-07-07 12:00:00,6.06,6.07,6.05,6.06,221700.0,6.06,6.07,6.05,6.06,221700.0
2011-07-07 12:30:00,6.06,6.06,6.04,6.06,69700.0,6.06,6.06,6.04,6.06,69700.0
2011-07-07 13:00:00,6.06,6.07,6.05,6.07,96000.0,6.06,6.07,6.05,6.07,96000.0
2011-07-07 13:30:00,6.07,6.07,6.06,6.07,74400.0,6.07,6.07,6.06,6.07,74400.0
2011-07-07 14:00:00,6.06,6.08,6.06,6.08,134200.0,6.06,6.08,6.06,6.08,134200.0
2011-07-07 14:30:00,6.08,6.1,6.07,6.08,240400.0,6.08,6.1,6.07,6.08,240400.0
2011-07-07 15:00:00,6.09,6.11,6.08,6.11,127200.0,6.09,6.11,6.08,6.11,127200.0
2011-07-07 15:30:00,6.11,6.13,6.09,6.12,522500.0,6.11,6.13,6.09,6.12,522500.0
2011-07-08 09:30:00,6.05,6.1,6.0,6.05,264500.0,6.05,6.1,6.0,6.05,264500.0
2011-07-08 10:00:00,6.04,6.06,6.01,6.04,178900.0,6.04,6.06,6.01,6.04,178900.0
2011-07-08 10:30:00,6.04,6.05,6.03,6.04,95900.0,6.04,6.05,6.03,6.04,95900.0
2011-07-08 11:00:00,6.05,6.05,6.03,6.03,34500.0,6.05,6.05,6.03,6.03,34500.0
2011-07-08 11:30:00,6.04,6.08,6.03,6.06,156000.0,6.04,6.08,6.03,6.06,156000.0
2011-07-08 12:00:00,6.06,6.06,6.05,6.06,27700.0,6.06,6.06,6.05,6.06,27700.0
2011-07-08 12:30:00,6.06,6.07,6.05,6.07,41700.0,6.06,6.07,6.05,6.07,41700.0
2011-07-08 13:00:00,6.06,6.07,6.05,6.05,22800.0,6.06,6.07,6.05,6.05,22800.0
2011-07-08 13:30:00,6.06,6.07,6.05,6.06,98100.0,6.06,6.07,6.05,6.06,98100.0
2011-07-08 14:00:00,6.07,6.07,6.06,6.07,23700.0,6.07,6.07,6.06,6.07,23700.0
2011-07-08 14:30:00,6.06,6.07,6.05,6.06,45900.0,6.06,6.07,6.05,6.06,45900.0
2011-07-08 15:00:00,6.06,6.07,6.05,6.07,61500.0,6.06,6.07,6.05,6.07,61500.0
2011-07-08 15:30:00,6.07,6.07,6.05,6.05,384500.0,6.07,6.07,6.05,6.05,384500.0
2011-07-11 09:30:00,5.98,6.03,5.97,5.99,182100.0,5.98,6.03,5.97,5.99,182100.0
2011-07-11 10:00:00,5.99,6.04,5.96,5.96,408300.0,5.99,6.04,5.96,5.96,408300.0
2011-07-11 10:30:00,5.96,5.98,5.95,5.97,179600.0,5.96,5.98,5.95,5.97,179600.0
2011-07-11 11:00:00,5.97,5.99,5.95,5.99,91800.0,5.97,5.99,5.95,5.99,91800.0
2011-07-11 11:30:00,5.99,6.0,5.96,5.98,135900.0,5.99,6.0,5.96,5.98,135900.0
2011-07-11 12:00:00,5.98,5.98,5.97,5.98,32700.0,5.98,5.98,5.97,5.98,32700.0
2011-07-11 12:30:00,5.98,5.98,5.94,5.95,218700.0,5.98,5.98,5.94,5.95,218700.0
2011-07-11 13:00:00,5.95,5.95,5.93,5.94,94800.0,5.95,5.95,5.93,5.94,94800.0
2011-07-11 13:30:00,5.94,5.95,5.93,5.94,104500.0,5.94,5.95,5.93,5.94,104500.0
2011-07-11 14:00:00,5.93,5.95,5.91,5.91,228300.0,5.93,5.95,5.91,5.91,228300.0
2011-07-11 14:30:00,5.92,5.92,5.9,5.9,132700.0,5.92,5.92,5.9,5.9,132700.0
2011-07-11 15:00:00,5.91,5.91,5.88,5.88,187300.0,5.91,5.91,5.88,5.88,187300.0
2011-07-11 15:30:00,5.89,5.89,5.88,5.89,362400.0,5.89,5.89,5.88,5.89,362400.0
2011-07-12 09:30:00,5.88,5.91,5.8,5.87,289800.0,5.88,5.91,5.8,5.87,289800.0
2011-07-12 10:00:00,5.87,5.87,5.81,5.83,303100.0,5.87,5.87,5.81,5.83,303100.0
2011-07-12 10:30:00,5.84,5.86,5.81,5.82,390100.0,5.84,5.86,5.81,5.82,390100.0
2011-07-12 11:00:00,5.83,5.83,5.8,5.81,243500.0,5.83,5.83,5.8,5.81,243500.0
2011-07-12 11:30:00,5.8,5.82,5.79,5.82,266400.0,5.8,5.82,5.79,5.82,266400.0
2011-07-12 12:00:00,5.81,5.83,5.81,5.83,46400.0,5.81,5.83,5.81,5.83,46400.0
2011-07-12 12:30:00,5.82,5.88,5.81,5.86,413500.0,5.82,5.88,5.81,5.86,413500.0
2011-07-12 13:00:00,5.87,5.87,5.84,5.85,83100.0,5.87,5.87,5.84,5.85,83100.0
2011-07-12 13:30:00,5.84,5.85,5.81,5.81,68500.0,5.84,5.85,5.81,5.81,68500.0
2011-07-12 14:00:00,5.82,5.85,5.81,5.85,231000.0,5.82,5.85,5.81,5.85,231000.0
2011-07-12 14:30:00,5.84,5.85,5.83,5.85,89000.0,5.84,5.85,5.83,5.85,89000.0
2011-07-12 15:00:00,5.85,5.85,5.81,5.82,245400.0,5.85,5.85,5.81,5.82,245400.0
2011-07-12 15:30:00,5.83,5.83,5.79,5.79,629100.0,5.83,5.83,5.79,5.79,629100.0
2011-07-13 09:30:00,5.84,5.95,5.84,5.89,558300.0,5.84,5.95,5.84,5.89,558300.0
2011-07-13 10:00:00,5.88,5.94,5.88,5.92,274000.0,5.88,5.94,5.88,5.92,274000.0
2011-07-13 10:30:00,5.91,5.95,5.91,5.94,544100.0,5.91,5.95,5.91,5.94,544100.0
2011-07-13 11:00:00,5.93,5.94,5.91,5.93,338900.0,5.93,5.94,5.91,5.93,338900.0
2011-07-13 11:30:00,5.92,5.93,5.89,5.91,278100.0,5.92,5.93,5.89,5.91,278100.0
2011-07-13 12:00:00,5.91,5.92,5.9,5.91,103600.0,5.91,5.92,5.9,5.91,103600.0
2011-07-13 12:30:00,5.91,5.91,5.9,5.9,60800.0,5.91,5.91,5.9,5.9,60800.0
2011-07-13 13:00:00,5.9,5.91,5.9,5.9,125000.0,5.9,5.91,5.9,5.9,125000.0
2011-07-13 13:30:00,5.9,5.91,5.86,5.88,331400.0,5.9,5.91,5.86,5.88,331400.0
2011-07-13 14:00:00,5.88,5.88,5.82,5.83,727300.0,5.88,5.88,5.82,5.83,727300.0
2011-07-13 14:30:00,5.83,5.84,5.75,5.77,1247000.0,5.83,5.84,5.75,5.77,1247000.0
2011-07-13 15:00:00,5.77,5.78,5.7,5.73,1396800.0,5.77,5.78,5.7,5.73,1396800.0
2011-07-13 15:30:00,5.73,5.73,5.64,5.67,2453400.0,5.73,5.73,5.64,5.67,2453400.0
2011-07-14 09:30:00,5.73,5.8,5.68,5.73,880400.0,5.73,5.8,5.68,5.73,880400.0
2011-07-14 10:00:00,5.74,5.75,5.7,5.75,549700.0,5.74,5.75,5.7,5.75,549700.0
2011-07-14 10:30:00,5.74,5.74,5.7,5.71,280100.0,5.74,5.74,5.7,5.71,280100.0
2011-07-14 11:00:00,5.7,5.71,5.68,5.69,206700.0,5.7,5.71,5.68,5.69,206700.0
2011-07-14 11:30:00,5.69,5.69,5.59,5.6,1156900.0,5.69,5.69,5.59,5.6,1156900.0
2011-07-14 12:00:00,5.61,5.62,5.52,5.54,518900.0,5.61,5.62,5.52,5.54,518900.0
2011-07-14 12:30:00,5.54,5.61,5.54,5.58,254300.0,5.54,5.61,5.54,5.58,254300.0
2011-07-14 13:00:00,5.59,5.59,5.55,5.59,165700.0,5.59,5.59,5.55,5.59,165700.0
2011-07-14 13:30:00,5.59,5.65,5.59,5.62,334400.0,5.59,5.65,5.59,5.62,334400.0
2011-07-14 14:00:00,5.62,5.65,5.61,5.64,200200.0,5.62,5.65,5.61,5.64,200200.0
2011-07-14 14:30:00,5.64,5.64,5.59,5.59,124400.0,5.64,5.64,5.59,5.59,124400.0
2011-07-14 15:00:00,5.59,5.6,5.56,5.58,517900.0,5.59,5.6,5.56,5.58,517900.0
2011-07-14 15:30:00,5.58,5.62,5.58,5.61,923100.0,5.58,5.62,5.58,5.61,923100.0
2011-07-15 09:30:00,5.61,5.65,5.51,5.51,843900.0,5.61,5.65,5.51,5.51,843900.0
2011-07-15 10:00:00,5.52,5.57,5.51,5.52,960300.0,5.52,5.57,5.51,5.52,960300.0
2011-07-15 10:30:00,5.52,5.56,5.52,5.53,320300.0,5.52,5.56,5.52,5.53,320300.0
2011-07-15 11:00:00,5.54,5.55,5.53,5.55,148800.0,5.54,5.55,5.53,5.55,148800.0
2011-07-15 11:30:00,5.54,5.55,5.54,5.55,64600.0,5.54,5.55,5.54,5.55,64600.0
2011-07-15 12:00:00,5.54,5.6,5.54,5.56,311800.0,5.54,5.6,5.54,5.56,311800.0
2011-07-15 12:30:00,5.56,5.57,5.56,5.56,76600.0,5.56,5.57,5.56,5.56,76600.0
2011-07-15 13:00:00,5.57,5.57,5.56,5.56,41800.0,5.57,5.57,5.56,5.56,41800.0
2011-07-15 13:30:00,5.56,5.57,5.55,5.57,220700.0,5.56,5.57,5.55,5.57,220700.0
2011-07-15 14:00:00,5.56,5.57,5.54,5.54,536400.0,5.56,5.57,5.54,5.54,536400.0
2011-07-15 14:30:00,5.55,5.56,5.54,5.54,197200.0,5.55,5.56,5.54,5.54,197200.0
2011-07-15 15:00:00,5.55,5.57,5.54,5.56,236400.0,5.55,5.57,5.54,5.56,236400.0
2011-07-15 15:30:00,5.57,5.62,5.56,5.6,678800.0,5.57,5.62,5.56,5.6,678800.0
2011-07-18 09:30:00,5.57,5.6,5.5,5.51,857900.0,5.57,5.6,5.5,5.51,857900.0
2011-07-18 10:00:00,5.52,5.52,5.45,5.46,655600.0,5.52,5.52,5.45,5.46,655600.0
2011-07-18 10:30:00,5.46,5.48,5.45,5.47,555900.0,5.46,5.48,5.45,5.47,555900.0
2011-07-18 11:00:00,5.46,5.48,5.45,5.45,410300.0,5.46,5.48,5.45,5.45,410300.0
2011-07-18 11:30:00,5.45,5.47,5.42,5.42,530600.0,5.45,5.47,5.42,5.42,530600.0
2011-07-18 12:00:00,5.42,5.44,5.42,5.42,166100.0,5.42,5.44,5.42,5.42,166100.0
2011-07-18 12:30:00,5.42,5.46,5.42,5.46,193000.0,5.42,5.46,5.42,5.46,193000.0
2011-07-18 13:00:00,5.45,5.46,5.4,5.4,305700.0,5.45,5.46,5.4,5.4,305700.0
2011-07-18 13:30:00,5.4,5.44,5.4,5.43,376500.0,5.4,5.44,5.4,5.43,376500.0
2011-07-18 14:00:00,5.42,5.43,5.4,5.42,131200.0,5.42,5.43,5.4,5.42,131200.0
2011-07-18 14:30:00,5.42,5.42,5.41,5.42,99600.0,5.42,5.42,5.41,5.42,99600.0
2011-07-18 15:00:00,5.42,5.45,5.42,5.45,287000.0,5.42,5.45,5.42,5.45,287000.0
2011-07-18 15:30:00,5.45,5.45,5.42,5.42,832500.0,5.45,5.45,5.42,5.42,832500.0
2011-07-19 09:30:00,5.48,5.53,5.45,5.52,639600.0,5.48,5.53,5.45,5.52,639600.0
2011-07-19 10:00:00,5.52,5.52,5.46,5.47,539600.0,5.52,5.52,5.46,5.47,539600.0
2011-07-19 10:30:00,5.48,5.5,5.46,5.46,465400.0,5.48,5.5,5.46,5.46,465400.0
2011-07-19 11:00:00,5.46,5.48,5.46,5.46,165200.0,5.46,5.48,5.46,5.46,165200.0
2011-07-19 11:30:00,5.46,5.47,5.43,5.43,139300.0,5.46,5.47,5.43,5.43,139300.0
2011-07-19 12:00:00,5.43,5.44,5.41,5.42,112500.0,5.43,5.44,5.41,5.42,112500.0
2011-07-19 12:30:00,5.42,5.44,5.42,5.44,149800.0,5.42,5.44,5.42,5.44,149800.0
2011-07-19 13:00:00,5.44,5.44,5.43,5.44,64900.0,5.44,5.44,5.43,5.44,64900.0
2011-07-19 13:30:00,5.44,5.5,5.43,5.49,476300.0,5.44,5.5,5.43,5.49,476300.0
2011-07-19 14:00:00,5.48,5.5,5.48,5.5,212400.0,5.48,5.5,5.48,5.5,212400.0
2011-07-19 14:30:00,5.5,5.5,5.48,5.49,224700.0,5.5,5.5,5.48,5.49,224700.0
2011-07-19 15:00:00,5.49,5.56,5.48,5.53,558200.0,5.49,5.56,5.48,5.53,558200.0
2011-07-19 15:30:00,5.53,5.55,5.53,5.53,527800.0,5.53,5.55,5.53,5.53,527800.0
2011-07-20 09:30:00,5.55,5.59,5.5,5.51,390700.0,5.55,5.59,5.5,5.51,390700.0
2011-07-20 10:00:00,5.51,5.52,5.46,5.51,410900.0,5.51,5.52,5.46,5.51,410900.0
2011-07-20 10:30:00,5.51,5.52,5.48,5.49,182200.0,5.51,5.52,5.48,5.49,182200.0
2011-07-20 11:00:00,5.49,5.49,5.47,5.48,155900.0,5.49,5.49,5.47,5.48,155900.0
2011-07-20 11:30:00,5.49,5.49,5.47,5.47,51200.0,5.49,5.49,5.47,5.47,51200.0
2011-07-20 12:00:00,5.48,5.51,5.47,5.5,198600.0,5.48,5.51,5.47,5.5,198600.0
2011-07-20 12:30:00,5.49,5.5,5.48,5.49,60700.0,5.49,5.5,5.48,5.49,60700.0
2011-07-20 13:00:00,5.49,5.51,5.48,5.5,243000.0,5.49,5.51,5.48,5.5,243000.0
2011-07-20 13:30:00,5.5,5.52,5.5,5.51,93600.0,5.5,5.52,5.5,5.51,93600.0
2011-07-20 14:00:00,5.52,5.52,5.51,5.51,76300.0,5.52,5.52,5.51,5.51,76300.0
2011-07-20 14:30:00,5.51,5.52,5.5,5.5,100800.0,5.51,5.52,5.5,5.5,100800.0
2011-07-20 15:00:00,5.5,5.51,5.48,5.5,711900.0,5.5,5.51,5.48,5.5,711900.0
2011-07-20 15:30:00,5.5,5.5,5.47,5.47,408100.0,5.5,5.5,5.47,5.47,408100.0
2011-07-21 09:30:00,5.52,5.54,5.45,5.49,515200.0,5.52,5.54,5.45,5.49,515200.0
2011-07-21 10:00:00,5.49,5.55,5.48,5.54,566800.0,5.49,5.55,5.48,5.54,566800.0
2011-07-21 10:30:00,5.53,5.57,5.52,5.52,342800.0,5.53,5.57,5.52,5.52,342800.0
2011-07-21 11:00:00,5.52,5.52,5.49,5.49,442500.0,5.52,5.52,5.49,5.49,442500.0
2011-07-21 11:30:00,5.49,5.5,5.46,5.47,350500.0,5.49,5.5,5.46,5.47,350500.0
2011-07-21 12:00:00,5.47,5.48,5.45,5.46,282300.0,5.47,5.48,5.45,5.46,282300.0
2011-07-21 12:30:00,5.45,5.5,5.45,5.48,296700.0,5.45,5.5,5.45,5.48,296700.0
2011-07-21 13:00:00,5.47,5.49,5.46,5.48,260900.0,5.47,5.49,5.46,5.48,260900.0
2011-07-21 13:30:00,5.48,5.49,5.46,5.46,231800.0,5.48,5.49,5.46,5.46,231800.0
2011-07-21 14:00:00,5.47,5.49,5.46,5.49,299900.0,5.47,5.49,5.46,5.49,299900.0
2011-07-21 14:30:00,5.49,5.49,5.47,5.49,206500.0,5.49,5.49,5.47,5.49,206500.0
2011-07-21 15:00:00,5.48,5.5,5.47,5.49,358100.0,5.48,5.5,5.47,5.49,358100.0
2011-07-21 15:30:00,5.49,5.5,5.47,5.5,744800.0,5.49,5.5,5.47,5.5,744800.0
2011-07-22 09:30:00,5.51,5.52,5.45,5.45,399300.0,5.51,5.52,5.45,5.45,399300.0
2011-07-22 10:00:00,5.45,5.46,5.42,5.43,449600.0,5.45,5.46,5.42,5.43,449600.0
2011-07-22 10:30:00,5.43,5.45,5.42,5.44,364900.0,5.43,5.45,5.42,5.44,364900.0
2011-07-22 11:00:00,5.44,5.44,5.43,5.43,195400.0,5.44,5.44,5.43,5.43,195400.0
2011-07-22 11:30:00,5.44,5.45,5.42,5.44,282600.0,5.44,5.45,5.42,5.44,282600.0
2011-07-22 12:00:00,5.44,5.44,5.43,5.43,121600.0,5.44,5.44,5.43,5.43,121600.0
2011-07-22 12:30:00,5.43,5.44,5.43,5.44,134600.0,5.43,5.44,5.43,5.44,134600.0
2011-07-22 13:00:00,5.44,5.46,5.43,5.46,264900.0,5.44,5.46,5.43,5.46,264900.0
2011-07-22 13:30:00,5.46,5.46,5.43,5.44,196600.0,5.46,5.46,5.43,5.44,196600.0
2011-07-22 14:00:00,5.43,5.45,5.43,5.43,335500.0,5.43,5.45,5.43,5.43,335500.0
2011-07-22 14:30:00,5.43,5.44,5.43,5.44,213500.0,5.43,5.44,5.43,5.44,213500.0
2011-07-22 15:00:00,5.43,5.44,5.42,5.42,396600.0,5.43,5.44,5.42,5.42,396600.0
2011-07-22 15:30:00,5.42,5.43,5.42,5.42,401500.0,5.42,5.43,5.42,5.42,401500.0
2011-07-25 09:30:00,5.4,5.45,5.35,5.39,590800.0,5.4,5.45,5.35,5.39,590800.0
2011-07-25 10:00:00,5.38,5.39,5.37,5.38,132300.0,5.38,5.39,5.37,5.38,132300.0
2011-07-25 10:30:00,5.38,5.39,5.37,5.38,394400.0,5.38,5.39,5.37,5.38,394400.0
2011-07-25 11:00:00,5.39,5.39,5.33,5.33,234500.0,5.39,5.39,5.33,5.33,234500.0
2011-07-25 11:30:00,5.34,5.35,5.3,5.31,333500.0,5.34,5.35,5.3,5.31,333500.0
2011-07-25 12:00:00,5.31,5.32,5.29,5.3,440900.0,5.31,5.32,5.29,5.3,440900.0
2011-07-25 12:30:00,5.29,5.31,5.29,5.3,225800.0,5.29,5.31,5.29,5.3,225800.0
2011-07-25 13:00:00,5.3,5.31,5.29,5.3,374500.0,5.3,5.31,5.29,5.3,374500.0
2011-07-25 13:30:00,5.29,5.31,5.29,5.29,330900.0,5.29,5.31,5.29,5.29,330900.0
2011-07-25 14:00:00,5.3,5.31,5.29,5.31,174900.0,5.3,5.31,5.29,5.31,174900.0
2011-07-25 14:30:00,5.31,5.31,5.3,5.31,258800.0,5.31,5.31,5.3,5.31,258800.0
2011-07-25 15:00:00,5.31,5.31,5.28,5.3,580700.0,5.31,5.31,5.28,5.3,580700.0
2011-07-25 15:30:00,5.3,5.3,5.26,5.28,1080200.0,5.3,5.3,5.26,5.28,1080200.0
2011-07-26 09:30:00,5.28,5.34,5.2,5.2,762600.0,5.28,5.34,5.2,5.2,762600.0
2011-07-26 10:00:00,5.2,5.21,5.12,5.13,1467300.0,5.2,5.21,5.12,5.13,1467300.0
2011-07-26 10:30:00,5.13,5.15,5.05,5.08,1455300.0,5.13,5.15,5.05,5.08,1455300.0
2011-07-26 11:00:00,5.08,5.22,5.05,5.07,1302400.0,5.08,5.22,5.05,5.07,1302400.0
2011-07-26 11:30:00,5.07,5.08,5.01,5.06,745800.0,5.07,5.08,5.01,5.06,745800.0
2011-07-26 12:00:00,5.06,5.08,5.05,5.06,449300.0,5.06,5.08,5.05,5.06,449300.0
2011-07-26 12:30:00,5.05,5.06,5.0,5.01,857200.0,5.05,5.06,5.0,5.01,857200.0
2011-07-26 13:00:00,5.01,5.03,4.92,4.99,1705500.0,5.01,5.03,4.92,4.99,1705500.0
2011-07-26 13:30:00,4.99,5.05,4.96,5.03,844900.0,4.99,5.05,4.96,5.03,844900.0
2011-07-26 14:00:00,5.03,5.05,5.0,5.0,586100.0,5.03,5.05,5.0,5.0,586100.0
2011-07-26 14:30:00,5.0,5.01,4.93,4.93,834600.0,5.0,5.01,4.93,4.93,834600.0
2011-07-26 15:00:00,4.94,4.94,4.87,4.89,1639900.0,4.94,4.94,4.87,4.89,1639900.0
2011-07-26 15:30:00,4.89,4.89,4.79,4.83,3593900.0,4.89,4.89,4.79,4.83,3593900.0
2011-07-27 09:30:00,4.83,4.85,4.77,4.81,1286800.0,4.83,4.85,4.77,4.81,1286800.0
2011-07-27 10:00:00,4.82,4.83,4.8,4.82,1283700.0,4.82,4.83,4.8,4.82,1283700.0
2011-07-27 10:30:00,4.81,4.83,4.79,4.81,2522800.0,4.81,4.83,4.79,4.81,2522800.0
2011-07-27 11:00:00,4.82,4.82,4.79,4.8,1322700.0,4.82,4.82,4.79,4.8,1322700.0
2011-07-27 11:30:00,4.81,4.82,4.8,4.81,1627300.0,4.81,4.82,4.8,4.81,1627300.0
2011-07-27 12:00:00,4.81,4.82,4.8,4.81,285300.0,4.81,4.82,4.8,4.81,285300.0
2011-07-27 12:30:00,4.81,4.81,4.8,4.8,156400.0,4.81,4.81,4.8,4.8,156400.0
2011-07-27 13:00:00,4.8,4.81,4.76,4.78,1496500.0,4.8,4.81,4.76,4.78,1496500.0
2011-07-27 13:30:00,4.78,4.79,4.77,4.78,498100.0,4.78,4.79,4.77,4.78,498100.0
2011-07-27 14:00:00,4.78,4.79,4.75,4.76,278200.0,4.78,4.79,4.75,4.76,278200.0
2011-07-27 14:30:00,4.76,4.77,4.75,4.76,984000.0,4.76,4.77,4.75,4.76,984000.0
2011-07-27 15:00:00,4.75,4.76,4.71,4.75,2331000.0,4.75,4.76,4.71,4.75,2331000.0
2011-07-27 15:30:00,4.75,4.76,4.7,4.7,1397400.0,4.75,4.76,4.7,4.7,1397400.0
2011-07-28 09:30:00,4.71,4.76,4.7,4.71,326500.0,4.71,4.76,4.7,4.71,326500.0
2011-07-28 10:00:00,4.7,4.71,4.63,4.64,533700.0,4.7,4.71,4.63,4.64,533700.0
2011-07-28 10:30:00,4.64,4.66,4.62,4.64,525400.0,4.64,4.66,4.62,4.64,525400.0
2011-07-28 11:00:00,4.64,4.65,4.63,4.64,452300.0,4.64,4.65,4.63,4.64,452300.0
2011-07-28 11:30:00,4.65,4.65,4.63,4.64,910300.0,4.65,4.65,4.63,4.64,910300.0
2011-07-28 12:00:00,4.65,4.65,4.63,4.64,1560500.0,4.65,4.65,4.63,4.64,1560500.0
2011-07-28 12:30:00,4.64,4.64,4.61,4.63,524200.0,4.64,4.64,4.61,4.63,524200.0
2011-07-28 13:00:00,4.63,4.65,4.62,4.63,648500.0,4.63,4.65,4.62,4.63,648500.0
2011-07-28 13:30:00,4.63,4.63,4.61,4.62,257900.0,4.63,4.63,4.61,4.62,257900.0
2011-07-28 14:00:00,4.61,4.63,4.55,4.61,3209900.0,4.61,4.63,4.55,4.61,3209900.0
2011-07-28 14:30:00,4.61,4.65,4.57,4.63,2408800.0,4.61,4.65,4.57,4.63,2408800.0
2011-07-28 15:00:00,4.63,4.65,4.63,4.65,522300.0,4.63,4.65,4.63,4.65,522300.0
2011-07-28 15:30:00,4.65,4.67,4.63,4.65,1513800.0,4.65,4.67,4.63,4.65,1513800.0
2011-07-29 09:30:00,4.57,4.68,4.57,4.68,426000.0,4.57,4.68,4.57,4.68,426000.0
2011-07-29 10:00:00,4.68,4.68,4.61,4.68,541000.0,4.68,4.68,4.61,4.68,541000.0
2011-07-29 10:30:00,4.68,4.76,4.67,4.73,450300.0,4.68,4.76,4.67,4.73,450300.0
2011-07-29 11:00:00,4.73,4.81,4.71,4.77,584700.0,4.73,4.81,4.71,4.77,584700.0
2011-07-29 11:30:00,4.76,4.78,4.74,4.75,671100.0,4.76,4.78,4.74,4.75,671100.0
2011-07-29 12:00:00,4.75,4.78,4.73,4.75,750900.0,4.75,4.78,4.73,4.75,750900.0
2011-07-29 12:30:00,4.75,4.78,4.73,4.78,537200.0,4.75,4.78,4.73,4.78,537200.0
2011-07-29 13:00:00,4.78,4.81,4.75,4.76,727600.0,4.78,4.81,4.75,4.76,727600.0
2011-07-29 13:30:00,4.77,4.82,4.76,4.8,338000.0,4.77,4.82,4.76,4.8,338000.0
2011-07-29 14:00:00,4.8,4.82,4.78,4.8,361900.0,4.8,4.82,4.78,4.8,361900.0
2011-07-29 14:30:00,4.79,4.82,4.79,4.8,258700.0,4.79,4.82,4.79,4.8,258700.0
2011-07-29 15:00:00,4.8,4.82,4.79,4.79,432700.0,4.8,4.82,4.79,4.79,432700.0
2011-07-29 15:30:00,4.79,4.82,4.79,4.79,1205500.0,4.79,4.82,4.79,4.79,1205500.0
2011-08-01 09:30:00,4.99,4.99,4.74,4.77,1095200.0,4.99,4.99,4.74,4.77,1095200.0
2011-08-01 10:00:00,4.76,4.76,4.7,4.74,517600.0,4.76,4.76,4.7,4.74,517600.0
2011-08-01 10:30:00,4.74,4.76,4.71,4.73,432100.0,4.74,4.76,4.71,4.73,432100.0
2011-08-01 11:00:00,4.74,4.74,4.69,4.71,411500.0,4.74,4.74,4.69,4.71,411500.0
2011-08-01 11:30:00,4.72,4.72,4.67,4.67,320000.0,4.72,4.72,4.67,4.67,320000.0
2011-08-01 12:00:00,4.67,4.68,4.63,4.63,433100.0,4.67,4.68,4.63,4.63,433100.0
2011-08-01 12:30:00,4.64,4.65,4.63,4.63,217200.0,4.64,4.65,4.63,4.63,217200.0
2011-08-01 13:00:00,4.64,4.7,4.62,4.69,466500.0,4.64,4.7,4.62,4.69,466500.0
2011-08-01 13:30:00,4.7,4.71,4.69,4.7,189100.0,4.7,4.71,4.69,4.7,189100.0
2011-08-01 14:00:00,4.71,4.71,4.68,4.68,308800.0,4.71,4.71,4.68,4.68,308800.0
2011-08-01 14:30:00,4.69,4.72,4.68,4.7,482700.0,4.69,4.72,4.68,4.7,482700.0
2011-08-01 15:00:00,4.71,4.74,4.69,4.73,410900.0,4.71,4.74,4.69,4.73,410900.0
2011-08-01 15:30:00,4.74,4.74,4.66,4.69,656800.0,4.74,4.74,4.66,4.69,656800.0
2011-08-02 09:30:00,4.7,4.7,4.58,4.62,661500.0,4.7,4.7,4.58,4.62,661500.0
2011-08-02 10:00:00,4.62,4.65,4.57,4.61,736400.0,4.62,4.65,4.57,4.61,736400.0
2011-08-02 10:30:00,4.6,4.63,4.58,4.59,349900.0,4.6,4.63,4.58,4.59,349900.0
2011-08-02 11:00:00,4.58,4.59,4.55,4.56,167800.0,4.58,4.59,4.55,4.56,167800.0
2011-08-02 11:30:00,4.55,4.56,4.55,4.55,237300.0,4.55,4.56,4.55,4.55,237300.0
2011-08-02 12:00:00,4.56,4.58,4.54,4.57,385400.0,4.56,4.58,4.54,4.57,385400.0
2011-08-02 12:30:00,4.57,4.57,4.54,4.56,299800.0,4.57,4.57,4.54,4.56,299800.0
2011-08-02 13:00:00,4.55,4.58,4.54,4.54,184000.0,4.55,4.58,4.54,4.54,184000.0
2011-08-02 13:30:00,4.54,4.55,4.5,4.51,500500.0,4.54,4.55,4.5,4.51,500500.0
2011-08-02 14:00:00,4.5,4.54,4.5,4.51,897300.0,4.5,4.54,4.5,4.51,897300.0
2011-08-02 14:30:00,4.51,4.51,4.47,4.5,277400.0,4.51,4.51,4.47,4.5,277400.0
2011-08-02 15:00:00,4.5,4.51,4.47,4.48,294000.0,4.5,4.51,4.47,4.48,294000.0
2011-08-02 15:30:00,4.48,4.49,4.4,4.4,1141200.0,4.48,4.49,4.4,4.4,1141200.0
2011-08-03 09:30:00,4.49,4.53,4.32,4.33,900500.0,4.49,4.53,4.32,4.33,900500.0
2011-08-03 10:00:00,4.33,4.37,4.22,4.27,1017800.0,4.33,4.37,4.22,4.27,1017800.0
2011-08-03 10:30:00,4.27,4.42,4.26,4.41,1444600.0,4.27,4.42,4.26,4.41,1444600.0
2011-08-03 11:00:00,4.41,4.46,4.39,4.42,667300.0,4.41,4.46,4.39,4.42,667300.0
2011-08-03 11:30:00,4.43,4.45,4.37,4.41,612400.0,4.43,4.45,4.37,4.41,612400.0
2011-08-03 12:00:00,4.41,4.41,4.35,4.38,467100.0,4.41,4.41,4.35,4.38,467100.0
2011-08-03 12:30:00,4.37,4.46,4.37,4.45,379200.0,4.37,4.46,4.37,4.45,379200.0
2011-08-03 13:00:00,4.45,4.48,4.42,4.47,205700.0,4.45,4.48,4.42,4.47,205700.0
2011-08-03 13:30:00,4.47,4.55,4.47,4.52,574600.0,4.47,4.55,4.47,4.52,574600.0
2011-08-03 14:00:00,4.52,4.53,4.46,4.47,296600.0,4.52,4.53,4.46,4.47,296600.0
2011-08-03 14:30:00,4.48,4.52,4.47,4.51,428000.0,4.48,4.52,4.47,4.51,428000.0
2011-08-03 15:00:00,4.51,4.54,4.48,4.54,369500.0,4.51,4.54,4.48,4.54,369500.0
2011-08-03 15:30:00,4.54,4.56,4.5,4.53,952200.0,4.54,4.56,4.5,4.53,952200.0
2011-08-04 09:30:00,4.46,4.5,4.42,4.48,588800.0,4.46,4.5,4.42,4.48,588800.0
2011-08-04 10:00:00,4.47,4.48,4.34,4.38,828200.0,4.47,4.48,4.34,4.38,828200.0
2011-08-04 10:30:00,4.38,4.39,4.28,4.28,552700.0,4.38,4.39,4.28,4.28,552700.0
2011-08-04 11:00:00,4.29,4.35,4.27,4.32,458600.0,4.29,4.35,4.27,4.32,458600.0
2011-08-04 11:30:00,4.32,4.34,4.27,4.3,319600.0,4.32,4.34,4.27,4.3,319600.0
2011-08-04 12:00:00,4.3,4.42,4.29,4.42,839700.0,4.3,4.42,4.29,4.42,839700.0
2011-08-04 12:30:00,4.42,4.44,4.39,4.4,320000.0,4.42,4.44,4.39,4.4,320000.0
2011-08-04 13:00:00,4.4,4.43,4.39,4.4,403700.0,4.4,4.43,4.39,4.4,403700.0
2011-08-04 13:30:00,4.4,4.4,4.35,4.36,291800.0,4.4,4.4,4.35,4.36,291800.0
2011-08-04 14:00:00,4.35,4.36,4.32,4.33,391100.0,4.35,4.36,4.32,4.33,391100.0
2011-08-04 14:30:00,4.33,4.36,4.31,4.32,249600.0,4.33,4.36,4.31,4.32,249600.0
2011-08-04 15:00:00,4.31,4.35,4.29,4.31,597700.0,4.31,4.35,4.29,4.31,597700.0
2011-08-04 15:30:00,4.31,4.31,4.25,4.25,1058800.0,4.31,4.31,4.25,4.25,1058800.0
2011-08-05 09:30:00,4.3,4.42,4.2,4.23,1218100.0,4.3,4.42,4.2,4.23,1218100.0
2011-08-05 10:00:00,4.23,4.32,4.21,4.25,759200.0,4.23,4.32,4.21,4.25,759200.0
2011-08-05 10:30:00,4.25,4.26,4.17,4.2,364400.0,4.25,4.26,4.17,4.2,364400.0
2011-08-05 11:00:00,4.21,4.21,4.14,4.17,387600.0,4.21,4.21,4.14,4.17,387600.0
2011-08-05 11:30:00,4.16,4.18,4.06,4.06,483800.0,4.16,4.18,4.06,4.06,483800.0
2011-08-05 12:00:00,4.06,4.17,4.05,4.13,714800.0,4.06,4.17,4.05,4.13,714800.0
2011-08-05 12:30:00,4.13,4.27,4.12,4.21,465500.0,4.13,4.27,4.12,4.21,465500.0
2011-08-05 13:00:00,4.22,4.27,4.17,4.23,256200.0,4.22,4.27,4.17,4.23,256200.0
2011-08-05 13:30:00,4.22,4.25,4.2,4.24,235500.0,4.22,4.25,4.2,4.24,235500.0
2011-08-05 14:00:00,4.24,4.24,4.18,4.22,182500.0,4.24,4.24,4.18,4.22,182500.0
2011-08-05 14:30:00,4.23,4.26,4.21,4.22,154500.0,4.23,4.26,4.21,4.22,154500.0
2011-08-05 15:00:00,4.21,4.23,4.16,4.17,374200.0,4.21,4.23,4.16,4.17,374200.0
2011-08-05 15:30:00,4.17,4.22,4.17,4.18,610200.0,4.17,4.22,4.17,4.18,610200.0
2011-08-08 09:30:00,3.97,4.21,3.97,4.07,970200.0,3.97,4.21,3.97,4.07,970200.0
2011-08-08 10:00:00,4.07,4.1,4.03,4.06,463800.0,4.07,4.1,4.03,4.06,463800.0
2011-08-08 10:30:00,4.07,4.14,4.04,4.08,753800.0,4.07,4.14,4.04,4.08,753800.0
2011-08-08 11:00:00,4.07,4.16,4.06,4.1,520500.0,4.07,4.16,4.06,4.1,520500.0
2011-08-08 11:30:00,4.09,4.12,4.07,4.08,319000.0,4.09,4.12,4.07,4.08,319000.0
2011-08-08 12:00:00,4.08,4.08,4.01,4.02,778900.0,4.08,4.08,4.01,4.02,778900.0
2011-08-08 12:30:00,4.03,4.1,4.02,4.09,727600.0,4.03,4.1,4.02,4.09,727600.0
2011-08-08 13:00:00,4.09,4.1,4.06,4.06,589000.0,4.09,4.1,4.06,4.06,589000.0
2011-08-08 13:30:00,4.06,4.06,4.01,4.01,660200.0,4.06,4.06,4.01,4.01,660200.0
2011-08-08 14:00:00,4.01,4.04,3.98,4.0,939500.0,4.01,4.04,3.98,4.0,939500.0
2011-08-08 14:30:00,4.0,4.04,3.99,4.03,269800.0,4.0,4.04,3.99,4.03,269800.0
2011-08-08 15:00:00,4.03,4.13,4.0,4.09,1056500.0,4.03,4.13,4.0,4.09,1056500.0
2011-08-08 15:30:00,4.1,4.12,4.03,4.03,2226000.0,4.1,4.12,4.03,4.03,2226000.0
2011-08-09 09:30:00,4.14,4.17,4.06,4.16,691200.0,4.14,4.17,4.06,4.16,691200.0
2011-08-09 10:00:00,4.16,4.21,4.15,4.18,480100.0,4.16,4.21,4.15,4.18,480100.0
2011-08-09 10:30:00,4.19,4.2,4.16,4.18,281500.0,4.19,4.2,4.16,4.18,281500.0
2011-08-09 11:00:00,4.18,4.19,4.15,4.17,412600.0,4.18,4.19,4.15,4.17,412600.0
2011-08-09 11:30:00,4.17,4.17,4.12,4.15,430200.0,4.17,4.17,4.12,4.15,430200.0
2011-08-09 12:00:00,4.15,4.17,4.14,4.15,76500.0,4.15,4.17,4.14,4.15,76500.0
2011-08-09 12:30:00,4.15,4.16,4.09,4.11,276900.0,4.15,4.16,4.09,4.11,276900.0
2011-08-09 13:00:00,4.11,4.11,4.08,4.08,126000.0,4.11,4.11,4.08,4.08,126000.0
2011-08-09 13:30:00,4.08,4.1,4.05,4.1,328800.0,4.08,4.1,4.05,4.1,328800.0
2011-08-09 14:00:00,4.1,4.14,4.01,4.09,660400.0,4.1,4.14,4.01,4.09,660400.0
2011-08-09 14:30:00,4.09,4.1,3.96,4.05,682400.0,4.09,4.1,3.96,4.05,682400.0
2011-08-09 15:00:00,4.04,4.16,4.01,4.12,495800.0,4.04,4.16,4.01,4.12,495800.0
2011-08-09 15:30:00,4.13,4.32,4.1,4.32,944500.0,4.13,4.32,4.1,4.32,944500.0
2011-08-10 09:30:00,4.2,4.23,3.98,3.98,1063100.0,4.2,4.23,3.98,3.98,1063100.0
2011-08-10 10:00:00,3.98,3.99,3.87,3.9,1597300.0,3.98,3.99,3.87,3.9,1597300.0
2011-08-10 10:30:00,3.9,3.94,3.88,3.9,927700.0,3.9,3.94,3.88,3.9,927700.0
2011-08-10 11:00:00,3.89,3.95,3.88,3.93,465300.0,3.89,3.95,3.88,3.93,465300.0
2011-08-10 11:30:00,3.92,3.95,3.9,3.92,379000.0,3.92,3.95,3.9,3.92,379000.0
2011-08-10 12:00:00,3.91,3.96,3.9,3.95,498900.0,3.91,3.96,3.9,3.95,498900.0
2011-08-10 12:30:00,3.95,3.97,3.93,3.97,231300.0,3.95,3.97,3.93,3.97,231300.0
2011-08-10 13:00:00,3.97,4.04,3.96,4.02,638800.0,3.97,4.04,3.96,4.02,638800.0
2011-08-10 13:30:00,4.01,4.09,3.99,4.05,318200.0,4.01,4.09,3.99,4.05,318200.0
2011-08-10 14:00:00,4.04,4.06,4.0,4.03,633000.0,4.04,4.06,4.0,4.03,633000.0
2011-08-10 14:30:00,4.03,4.05,4.02,4.03,221000.0,4.03,4.05,4.02,4.03,221000.0
2011-08-10 15:00:00,4.02,4.02,3.92,3.93,666700.0,4.02,4.02,3.92,3.93,666700.0
2011-08-10 15:30:00,3.93,3.94,3.86,3.87,1091500.0,3.93,3.94,3.86,3.87,1091500.0
2011-08-11 09:30:00,3.91,4.03,3.91,3.99,1002900.0,3.91,4.03,3.91,3.99,1002900.0
2011-08-11 10:00:00,4.0,4.02,3.98,4.0,389000.0,4.0,4.02,3.98,4.0,389000.0
2011-08-11 10:30:00,4.01,4.1,4.0,4.06,536600.0,4.01,4.1,4.0,4.06,536600.0
2011-08-11 11:00:00,4.07,4.08,4.04,4.05,242100.0,4.07,4.08,4.04,4.05,242100.0
2011-08-11 11:30:00,4.05,4.05,4.04,4.04,210500.0,4.05,4.05,4.04,4.04,210500.0
2011-08-11 12:00:00,4.04,4.05,4.04,4.04,89000.0,4.04,4.05,4.04,4.04,89000.0
2011-08-11 12:30:00,4.05,4.1,4.04,4.1,406800.0,4.05,4.1,4.04,4.1,406800.0
2011-08-11 13:00:00,4.1,4.1,4.09,4.1,142100.0,4.1,4.1,4.09,4.1,142100.0
2011-08-11 13:30:00,4.09,4.12,4.09,4.11,227100.0,4.09,4.12,4.09,4.11,227100.0
2011-08-11 14:00:00,4.12,4.15,4.11,4.15,161800.0,4.12,4.15,4.11,4.15,161800.0
2011-08-11 14:30:00,4.14,4.15,4.12,4.12,82200.0,4.14,4.15,4.12,4.12,82200.0
2011-08-11 15:00:00,4.12,4.17,4.12,4.16,402400.0,4.12,4.17,4.12,4.16,402400.0
2011-08-11 15:30:00,4.16,4.18,4.15,4.17,609300.0,4.16,4.18,4.15,4.17,609300.0
2011-08-12 09:30:00,4.21,4.28,4.15,4.2,628600.0,4.21,4.28,4.15,4.2,628600.0
2011-08-12 10:00:00,4.2,4.23,4.12,4.2,664300.0,4.2,4.23,4.12,4.2,664300.0
2011-08-12 10:30:00,4.21,4.22,4.15,4.17,510200.0,4.21,4.22,4.15,4.17,510200.0
2011-08-12 11:00:00,4.17,4.18,4.16,4.17,293400.0,4.17,4.18,4.16,4.17,293400.0
2011-08-12 11:30:00,4.16,4.23,4.16,4.22,230900.0,4.16,4.23,4.16,4.22,230900.0
2011-08-12 12:00:00,4.23,4.25,4.21,4.24,183900.0,4.23,4.25,4.21,4.24,183900.0
2011-08-12 12:30:00,4.24,4.26,4.22,4.24,403800.0,4.24,4.26,4.22,4.24,403800.0
2011-08-12 13:00:00,4.25,4.25,4.21,4.22,177700.0,4.25,4.25,4.21,4.22,177700.0
2011-08-12 13:30:00,4.23,4.23,4.2,4.2,187600.0,4.23,4.23,4.2,4.2,187600.0
2011-08-12 14:00:00,4.2,4.21,4.15,4.19,553700.0,4.2,4.21,4.15,4.19,553700.0
2011-08-12 14:30:00,4.19,4.19,4.12,4.12,417800.0,4.19,4.19,4.12,4.12,417800.0
2011-08-12 15:00:00,4.12,4.13,4.08,4.1,385900.0,4.12,4.13,4.08,4.1,385900.0
2011-08-12 15:30:00,4.1,4.11,4.07,4.1,875800.0,4.1,4.11,4.07,4.1,875800.0
2011-08-15 09:30:00,4.14,4.27,4.1,4.26,492000.0,4.14,4.27,4.1,4.26,492000.0
2011-08-15 10:00:00,4.26,4.41,4.25,4.41,994800.0,4.26,4.41,4.25,4.41,994800.0
2011-08-15 10:30:00,4.41,4.47,4.4,4.45,1105900.0,4.41,4.47,4.4,4.45,1105900.0
2011-08-15 11:00:00,4.45,4.46,4.37,4.4,692900.0,4.45,4.46,4.37,4.4,692900.0
2011-08-15 11:30:00,4.4,4.47,4.39,4.45,526900.0,4.4,4.47,4.39,4.45,526900.0
2011-08-15 12:00:00,4.45,4.47,4.43,4.46,429600.0,4.45,4.47,4.43,4.46,429600.0
2011-08-15 12:30:00,4.46,4.5,4.46,4.47,239500.0,4.46,4.5,4.46,4.47,239500.0
2011-08-15 13:00:00,4.48,4.49,4.44,4.45,187200.0,4.48,4.49,4.44,4.45,187200.0
2011-08-15 13:30:00,4.46,4.46,4.44,4.46,70100.0,4.46,4.46,4.44,4.46,70100.0
2011-08-15 14:00:00,4.45,4.46,4.45,4.46,84000.0,4.45,4.46,4.45,4.46,84000.0
2011-08-15 14:30:00,4.45,4.47,4.43,4.45,260700.0,4.45,4.47,4.43,4.45,260700.0
2011-08-15 15:00:00,4.44,4.45,4.4,4.4,273900.0,4.44,4.45,4.4,4.4,273900.0
2011-08-15 15:30:00,4.4,4.46,4.4,4.46,725000.0,4.4,4.46,4.4,4.46,725000.0
2011-08-16 09:30:00,4.39,4.43,4.35,4.4,286900.0,4.39,4.43,4.35,4.4,286900.0
2011-08-16 10:00:00,4.4,4.48,4.38,4.48,385000.0,4.4,4.48,4.38,4.48,385000.0
2011-08-16 10:30:00,4.48,4.52,4.45,4.5,447800.0,4.48,4.52,4.45,4.5,447800.0
2011-08-16 11:00:00,4.49,4.51,4.47,4.5,145300.0,4.49,4.51,4.47,4.5,145300.0
2011-08-16 11:30:00,4.5,4.58,4.5,4.57,309900.0,4.5,4.58,4.5,4.57,309900.0
2011-08-16 12:00:00,4.57,4.57,4.47,4.47,240000.0,4.57,4.57,4.47,4.47,240000.0
2011-08-16 12:30:00,4.48,4.53,4.45,4.48,185200.0,4.48,4.53,4.45,4.48,185200.0
2011-08-16 13:00:00,4.48,4.48,4.41,4.46,369300.0,4.48,4.48,4.41,4.46,369300.0
2011-08-16 13:30:00,4.46,4.5,4.45,4.46,287800.0,4.46,4.5,4.45,4.46,287800.0
2011-08-16 14:00:00,4.45,4.48,4.4,4.41,344000.0,4.45,4.48,4.4,4.41,344000.0
2011-08-16 14:30:00,4.41,4.42,4.37,4.39,371200.0,4.41,4.42,4.37,4.39,371200.0
2011-08-16 15:00:00,4.38,4.43,4.37,4.42,420400.0,4.38,4.43,4.37,4.42,420400.0
2011-08-16 15:30:00,4.42,4.45,4.4,4.4,705200.0,4.42,4.45,4.4,4.4,705200.0
2011-08-17 09:30:00,4.44,4.49,4.42,4.45,98400.0,4.44,4.49,4.42,4.45,98400.0
2011-08-17 10:00:00,4.45,4.45,4.38,4.39,392100.0,4.45,4.45,4.38,4.39,392100.0
2011-08-17 10:30:00,4.39,4.41,4.37,4.39,230900.0,4.39,4.41,4.37,4.39,230900.0
2011-08-17 11:00:00,4.39,4.41,4.39,4.4,112700.0,4.39,4.41,4.39,4.4,112700.0
2011-08-17 11:30:00,4.39,4.4,4.36,4.37,155600.0,4.39,4.4,4.36,4.37,155600.0
2011-08-17 12:00:00,4.36,4.37,4.36,4.36,97200.0,4.36,4.37,4.36,4.36,97200.0
2011-08-17 12:30:00,4.37,4.39,4.37,4.37,98900.0,4.37,4.39,4.37,4.37,98900.0
2011-08-17 13:00:00,4.38,4.38,4.35,4.36,179800.0,4.38,4.38,4.35,4.36,179800.0
2011-08-17 13:30:00,4.37,4.37,4.35,4.36,149600.0,4.37,4.37,4.35,4.36,149600.0
2011-08-17 14:00:00,4.36,4.41,4.35,4.41,221300.0,4.36,4.41,4.35,4.41,221300.0
2011-08-17 14:30:00,4.41,4.41,4.39,4.4,141300.0,4.41,4.41,4.39,4.4,141300.0
2011-08-17 15:00:00,4.4,4.42,4.39,4.41,183400.0,4.4,4.42,4.39,4.41,183400.0
2011-08-17 15:30:00,4.41,4.43,4.4,4.4,542900.0,4.41,4.43,4.4,4.4,542900.0
2011-08-18 09:30:00,4.28,4.32,4.14,4.15,448600.0,4.28,4.32,4.14,4.15,448600.0
2011-08-18 10:00:00,4.14,4.15,4.05,4.13,421200.0,4.14,4.15,4.05,4.13,421200.0
2011-08-18 10:30:00,4.14,4.15,4.11,4.15,427400.0,4.14,4.15,4.11,4.15,427400.0
2011-08-18 11:00:00,4.15,4.2,4.14,4.19,323600.0,4.15,4.2,4.14,4.19,323600.0
2011-08-18 11:30:00,4.19,4.24,4.19,4.23,159500.0,4.19,4.24,4.19,4.23,159500.0
2011-08-18 12:00:00,4.22,4.24,4.2,4.22,161600.0,4.22,4.24,4.2,4.22,161600.0
2011-08-18 12:30:00,4.21,4.22,4.16,4.17,106200.0,4.21,4.22,4.16,4.17,106200.0
2011-08-18 13:00:00,4.17,4.17,4.15,4.16,128600.0,4.17,4.17,4.15,4.16,128600.0
2011-08-18 13:30:00,4.16,4.16,4.13,4.15,177700.0,4.16,4.16,4.13,4.15,177700.0
2011-08-18 14:00:00,4.15,4.19,4.15,4.17,223300.0,4.15,4.19,4.15,4.17,223300.0
2011-08-18 14:30:00,4.17,4.2,4.17,4.17,117900.0,4.17,4.2,4.17,4.17,117900.0
2011-08-18 15:00:00,4.17,4.17,4.13,4.15,287700.0,4.17,4.17,4.13,4.15,287700.0
2011-08-18 15:30:00,4.15,4.17,4.12,4.15,641700.0,4.15,4.17,4.12,4.15,641700.0
2011-08-19 09:30:00,4.08,4.22,4.03,4.22,410900.0,4.08,4.22,4.03,4.22,410900.0
2011-08-19 10:00:00,4.21,4.3,4.19,4.29,314900.0,4.21,4.3,4.19,4.29,314900.0
2011-08-19 10:30:00,4.29,4.3,4.2,4.23,314200.0,4.29,4.3,4.2,4.23,314200.0
2011-08-19 11:00:00,4.23,4.24,4.17,4.18,86000.0,4.23,4.24,4.17,4.18,86000.0
2011-08-19 11:30:00,4.19,4.22,4.18,4.22,147000.0,4.19,4.22,4.18,4.22,147000.0
2011-08-19 12:00:00,4.22,4.23,4.2,4.21,125000.0,4.22,4.23,4.2,4.21,125000.0
2011-08-19 12:30:00,4.21,4.23,4.18,4.2,192400.0,4.21,4.23,4.18,4.2,192400.0
2011-08-19 13:00:00,4.19,4.2,4.18,4.19,247000.0,4.19,4.2,4.18,4.19,247000.0
2011-08-19 13:30:00,4.19,4.21,4.18,4.2,210500.0,4.19,4.21,4.18,4.2,210500.0
2011-08-19 14:00:00,4.21,4.21,4.15,4.17,337700.0,4.21,4.21,4.15,4.17,337700.0
2011-08-19 14:30:00,4.17,4.18,4.13,4.13,351000.0,4.17,4.18,4.13,4.13,351000.0
2011-08-19 15:00:00,4.13,4.15,4.1,4.14,426400.0,4.13,4.15,4.1,4.14,426400.0
2011-08-19 15:30:00,4.14,4.15,4.12,4.13,751100.0,4.14,4.15,4.12,4.13,751100.0
2011-08-22 09:30:00,4.24,4.29,4.2,4.25,387200.0,4.24,4.29,4.2,4.25,387200.0
2011-08-22 10:00:00,4.26,4.27,4.13,4.13,678900.0,4.26,4.27,4.13,4.13,678900.0
2011-08-22 10:30:00,4.13,4.17,4.1,4.11,395700.0,4.13,4.17,4.1,4.11,395700.0
2011-08-22 11:00:00,4.11,4.14,4.09,4.1,317900.0,4.11,4.14,4.09,4.1,317900.0
2011-08-22 11:30:00,4.1,4.11,4.02,4.04,384400.0,4.1,4.11,4.02,4.04,384400.0
2011-08-22 12:00:00,4.03,4.08,4.03,4.07,377500.0,4.03,4.08,4.03,4.07,377500.0
2011-08-22 12:30:00,4.06,4.1,4.05,4.08,429500.0,4.06,4.1,4.05,4.08,429500.0
2011-08-22 13:00:00,4.08,4.11,4.06,4.07,250700.0,4.08,4.11,4.06,4.07,250700.0
2011-08-22 13:30:00,4.07,4.08,4.05,4.08,292900.0,4.07,4.08,4.05,4.08,292900.0
2011-08-22 14:00:00,4.08,4.08,4.04,4.04,219400.0,4.08,4.08,4.04,4.04,219400.0
2011-08-22 14:30:00,4.05,4.05,4.02,4.03,370800.0,4.05,4.05,4.02,4.03,370800.0
2011-08-22 15:00:00,4.02,4.03,4.01,4.01,448200.0,4.02,4.03,4.01,4.01,448200.0
2011-08-22 15:30:00,4.01,4.03,3.99,4.0,822500.0,4.01,4.03,3.99,4.0,822500.0
2011-08-23 09:30:00,4.05,4.13,4.02,4.1,558700.0,4.05,4.13,4.02,4.1,558700.0
2011-08-23 10:00:00,4.1,4.14,4.06,4.11,394000.0,4.1,4.14,4.06,4.11,394000.0
2011-08-23 10:30:00,4.11,4.12,4.08,4.08,253200.0,4.11,4.12,4.08,4.08,253200.0
2011-08-23 11:00:00,4.08,4.09,4.05,4.06,290500.0,4.08,4.09,4.05,4.06,290500.0
2011-08-23 11:30:00,4.05,4.14,4.05,4.13,282400.0,4.05,4.14,4.05,4.13,282400.0
2011-08-23 12:00:00,4.13,4.14,4.1,4.12,297500.0,4.13,4.14,4.1,4.12,297500.0
2011-08-23 12:30:00,4.12,4.16,4.11,4.15,321600.0,4.12,4.16,4.11,4.15,321600.0
2011-08-23 13:00:00,4.15,4.15,4.08,4.09,291400.0,4.15,4.15,4.08,4.09,291400.0
2011-08-23 13:30:00,4.1,4.1,4.05,4.08,411600.0,4.1,4.1,4.05,4.08,411600.0
2011-08-23 14:00:00,4.08,4.1,4.05,4.08,238100.0,4.08,4.1,4.05,4.08,238100.0
2011-08-23 14:30:00,4.08,4.08,4.06,4.06,300800.0,4.08,4.08,4.06,4.06,300800.0
2011-08-23 15:00:00,4.06,4.14,4.06,4.09,500700.0,4.06,4.14,4.06,4.09,500700.0
2011-08-23 15:30:00,4.1,4.12,4.07,4.12,828100.0,4.1,4.12,4.07,4.12,828100.0
2011-08-24 09:30:00,4.12,4.2,4.1,4.19,351300.0,4.12,4.2,4.1,4.19,351300.0
2011-08-24 10:00:00,4.2,4.21,4.14,4.15,483400.0,4.2,4.21,4.14,4.15,483400.0
2011-08-24 10:30:00,4.16,4.19,4.13,4.19,491500.0,4.16,4.19,4.13,4.19,491500.0
2011-08-24 11:00:00,4.18,4.22,4.17,4.21,444900.0,4.18,4.22,4.17,4.21,444900.0
2011-08-24 11:30:00,4.21,4.21,4.19,4.19,318500.0,4.21,4.21,4.19,4.19,318500.0
2011-08-24 12:00:00,4.2,4.2,4.15,4.18,388500.0,4.2,4.2,4.15,4.18,388500.0
2011-08-24 12:30:00,4.18,4.2,4.17,4.19,305400.0,4.18,4.2,4.17,4.19,305400.0
2011-08-24 13:00:00,4.2,4.21,4.16,4.19,445100.0,4.2,4.21,4.16,4.19,445100.0
2011-08-24 13:30:00,4.19,4.21,4.17,4.21,290900.0,4.19,4.21,4.17,4.21,290900.0
2011-08-24 14:00:00,4.21,4.21,4.19,4.2,377500.0,4.21,4.21,4.19,4.2,377500.0
2011-08-24 14:30:00,4.21,4.21,4.2,4.21,243500.0,4.21,4.21,4.2,4.21,243500.0
2011-08-24 15:00:00,4.21,4.26,4.21,4.26,368200.0,4.21,4.26,4.21,4.26,368200.0
2011-08-24 15:30:00,4.26,4.28,4.25,4.28,846700.0,4.26,4.28,4.25,4.28,846700.0
2011-08-25 09:30:00,4.3,4.34,4.17,4.23,449600.0,4.3,4.34,4.17,4.23,449600.0
2011-08-25 10:00:00,4.23,4.23,4.14,4.17,300900.0,4.23,4.23,4.14,4.17,300900.0
2011-08-25 10:30:00,4.17,4.17,4.1,4.11,318200.0,4.17,4.17,4.1,4.11,318200.0
2011-08-25 11:00:00,4.11,4.12,4.08,4.1,538900.0,4.11,4.12,4.08,4.1,538900.0
2011-08-25 11:30:00,4.1,4.1,4.03,4.06,542000.0,4.1,4.1,4.03,4.06,542000.0
2011-08-25 12:00:00,4.06,4.08,4.05,4.06,348400.0,4.06,4.08,4.05,4.06,348400.0
2011-08-25 12:30:00,4.06,4.07,4.03,4.03,256500.0,4.06,4.07,4.03,4.03,256500.0
2011-08-25 13:00:00,4.04,4.06,4.01,4.05,601500.0,4.04,4.06,4.01,4.05,601500.0
2011-08-25 13:30:00,4.05,4.07,4.04,4.06,477300.0,4.05,4.07,4.04,4.06,477300.0
2011-08-25 14:00:00,4.07,4.07,4.01,4.02,615500.0,4.07,4.07,4.01,4.02,615500.0
2011-08-25 14:30:00,4.02,4.03,3.98,3.98,696600.0,4.02,4.03,3.98,3.98,696600.0
2011-08-25 15:00:00,3.98,3.99,3.95,3.97,677700.0,3.98,3.99,3.95,3.97,677700.0
2011-08-25 15:30:00,3.97,3.97,3.93,3.96,993000.0,3.97,3.97,3.93,3.96,993000.0
2011-08-26 09:30:00,3.95,4.01,3.92,4.0,400300.0,3.95,4.01,3.92,4.0,400300.0
2011-08-26 10:00:00,3.99,4.04,3.93,4.02,342500.0,3.99,4.04,3.93,4.02,342500.0
2011-08-26 10:30:00,4.02,4.05,3.96,4.0,439000.0,4.02,4.05,3.96,4.0,439000.0
2011-08-26 11:00:00,4.01,4.07,3.98,4.05,281500.0,4.01,4.07,3.98,4.05,281500.0
2011-08-26 11:30:00,4.04,4.06,4.0,4.03,313900.0,4.04,4.06,4.0,4.03,313900.0
2011-08-26 12:00:00,4.03,4.07,4.02,4.07,239600.0,4.03,4.07,4.02,4.07,239600.0
2011-08-26 12:30:00,4.06,4.07,4.03,4.04,175400.0,4.06,4.07,4.03,4.04,175400.0
2011-08-26 13:00:00,4.03,4.07,4.02,4.06,277100.0,4.03,4.07,4.02,4.06,277100.0
2011-08-26 13:30:00,4.06,4.07,4.06,4.07,167100.0,4.06,4.07,4.06,4.07,167100.0
2011-08-26 14:00:00,4.07,4.07,4.04,4.05,237100.0,4.07,4.07,4.04,4.05,237100.0
2011-08-26 14:30:00,4.04,4.06,4.04,4.06,226100.0,4.04,4.06,4.04,4.06,226100.0
2011-08-26 15:00:00,4.06,4.06,4.05,4.06,345000.0,4.06,4.06,4.05,4.06,345000.0
2011-08-26 15:30:00,4.06,4.07,4.05,4.06,505100.0,4.06,4.07,4.05,4.06,505100.0
2011-08-29 09:30:00,4.16,4.22,4.1,4.19,475600.0,4.16,4.22,4.1,4.19,475600.0
2011-08-29 10:00:00,4.18,4.23,4.18,4.22,243200.0,4.18,4.23,4.18,4.22,243200.0
2011-08-29 10:30:00,4.23,4.25,4.22,4.22,254600.0,4.23,4.25,4.22,4.22,254600.0
2011-08-29 11:00:00,4.22,4.24,4.2,4.24,230000.0,4.22,4.24,4.2,4.24,230000.0
2011-08-29 11:30:00,4.24,4.25,4.23,4.25,76900.0,4.24,4.25,4.23,4.25,76900.0
2011-08-29 12:00:00,4.25,4.28,4.24,4.27,219300.0,4.25,4.28,4.24,4.27,219300.0
2011-08-29 12:30:00,4.28,4.3,4.27,4.29,154000.0,4.28,4.3,4.27,4.29,154000.0
2011-08-29 13:00:00,4.29,4.33,4.29,4.32,234000.0,4.29,4.33,4.29,4.32,234000.0
2011-08-29 13:30:00,4.32,4.33,4.29,4.3,359400.0,4.32,4.33,4.29,4.3,359400.0
2011-08-29 14:00:00,4.3,4.33,4.29,4.33,117600.0,4.3,4.33,4.29,4.33,117600.0
2011-08-29 14:30:00,4.33,4.34,4.32,4.33,241100.0,4.33,4.34,4.32,4.33,241100.0
2011-08-29 15:00:00,4.33,4.37,4.32,4.35,319400.0,4.33,4.37,4.32,4.35,319400.0
2011-08-29 15:30:00,4.35,4.36,4.34,4.35,619500.0,4.35,4.36,4.34,4.35,619500.0
2011-08-30 09:30:00,4.3,4.38,4.26,4.37,316400.0,4.3,4.38,4.26,4.37,316400.0
2011-08-30 10:00:00,4.37,4.37,4.27,4.36,343300.0,4.37,4.37,4.27,4.36,343300.0
2011-08-30 10:30:00,4.36,4.38,4.35,4.37,119400.0,4.36,4.38,4.35,4.37,119400.0
2011-08-30 11:00:00,4.37,4.41,4.37,4.4,287700.0,4.37,4.41,4.37,4.4,287700.0
2011-08-30 11:30:00,4.4,4.42,4.39,4.42,230900.0,4.4,4.42,4.39,4.42,230900.0
2011-08-30 12:00:00,4.41,4.42,4.39,4.41,80600.0,4.41,4.42,4.39,4.41,80600.0
2011-08-30 12:30:00,4.41,4.41,4.33,4.34,145500.0,4.41,4.41,4.33,4.34,145500.0
2011-08-30 13:00:00,4.35,4.36,4.34,4.36,52000.0,4.35,4.36,4.34,4.36,52000.0
2011-08-30 13:30:00,4.35,4.36,4.34,4.34,68500.0,4.35,4.36,4.34,4.34,68500.0
2011-08-30 14:00:00,4.34,4.39,4.34,4.39,255300.0,4.34,4.39,4.34,4.39,255300.0
2011-08-30 14:30:00,4.38,4.39,4.37,4.38,88400.0,4.38,4.39,4.37,4.38,88400.0
2011-08-30 15:00:00,4.37,4.38,4.37,4.38,95900.0,4.37,4.38,4.37,4.38,95900.0
2011-08-30 15:30:00,4.37,4.4,4.36,4.37,623800.0,4.37,4.4,4.36,4.37,623800.0
2011-08-31 09:30:00,4.4,4.46,4.38,4.44,232500.0,4.4,4.46,4.38,4.44,232500.0
2011-08-31 10:00:00,4.43,4.45,4.43,4.43,91600.0,4.43,4.45,4.43,4.43,91600.0
2011-08-31 10:30:00,4.43,4.45,4.43,4.43,106200.0,4.43,4.45,4.43,4.43,106200.0
2011-08-31 11:00:00,4.44,4.44,4.38,4.39,144600.0,4.44,4.44,4.38,4.39,144600.0
2011-08-31 11:30:00,4.4,4.41,4.36,4.36,167100.0,4.4,4.41,4.36,4.36,167100.0
2011-08-31 12:00:00,4.37,4.44,4.37,4.42,165300.0,4.37,4.44,4.37,4.42,165300.0
2011-08-31 12:30:00,4.42,4.44,4.42,4.43,121300.0,4.42,4.44,4.42,4.43,121300.0
2011-08-31 13:00:00,4.44,4.44,4.41,4.42,106700.0,4.44,4.44,4.41,4.42,106700.0
2011-08-31 13:30:00,4.41,4.43,4.41,4.42,93700.0,4.41,4.43,4.41,4.42,93700.0
2011-08-31 14:00:00,4.43,4.43,4.39,4.4,162300.0,4.43,4.43,4.39,4.4,162300.0
2011-08-31 14:30:00,4.4,4.4,4.33,4.33,144300.0,4.4,4.4,4.33,4.33,144300.0
2011-08-31 15:00:00,4.33,4.37,4.33,4.35,173800.0,4.33,4.37,4.33,4.35,173800.0
2011-08-31 15:30:00,4.35,4.38,4.34,4.36,350800.0,4.35,4.38,4.34,4.36,350800.0
2011-09-01 09:30:00,4.35,4.37,4.3,4.32,168300.0,4.35,4.37,4.3,4.32,168300.0
2011-09-01 10:00:00,4.33,4.43,4.33,4.36,285000.0,4.33,4.43,4.33,4.36,285000.0
2011-09-01 10:30:00,4.36,4.37,4.32,4.32,100000.0,4.36,4.37,4.32,4.32,100000.0
2011-09-01 11:00:00,4.32,4.35,4.31,4.35,154600.0,4.32,4.35,4.31,4.35,154600.0
2011-09-01 11:30:00,4.35,4.37,4.33,4.35,385000.0,4.35,4.37,4.33,4.35,385000.0
2011-09-01 12:00:00,4.34,4.36,4.33,4.35,101600.0,4.34,4.36,4.33,4.35,101600.0
2011-09-01 12:30:00,4.35,4.36,4.31,4.31,196600.0,4.35,4.36,4.31,4.31,196600.0
2011-09-01 13:00:00,4.32,4.32,4.27,4.28,137600.0,4.32,4.32,4.27,4.28,137600.0
2011-09-01 13:30:00,4.28,4.29,4.25,4.26,277600.0,4.28,4.29,4.25,4.26,277600.0
2011-09-01 14:00:00,4.26,4.29,4.24,4.24,282600.0,4.26,4.29,4.24,4.24,282600.0
2011-09-01 14:30:00,4.24,4.26,4.24,4.26,141000.0,4.24,4.26,4.24,4.26,141000.0
2011-09-01 15:00:00,4.25,4.26,4.2,4.22,261900.0,4.25,4.26,4.2,4.22,261900.0
2011-09-01 15:30:00,4.22,4.23,4.18,4.2,822300.0,4.22,4.23,4.18,4.2,822300.0
2011-09-02 09:30:00,4.13,4.22,4.1,4.13,177100.0,4.13,4.22,4.1,4.13,177100.0
2011-09-02 10:00:00,4.13,4.15,4.11,4.12,96400.0,4.13,4.15,4.11,4.12,96400.0
2011-09-02 10:30:00,4.13,4.17,4.12,4.17,73400.0,4.13,4.17,4.12,4.17,73400.0
2011-09-02 11:00:00,4.17,4.17,4.15,4.15,76800.0,4.17,4.17,4.15,4.15,76800.0
2011-09-02 11:30:00,4.15,4.16,4.14,4.14,89800.0,4.15,4.16,4.14,4.14,89800.0
2011-09-02 12:00:00,4.14,4.15,4.12,4.13,61200.0,4.14,4.15,4.12,4.13,61200.0
2011-09-02 12:30:00,4.13,4.13,4.12,4.13,29700.0,4.13,4.13,4.12,4.13,29700.0
2011-09-02 13:00:00,4.13,4.13,4.12,4.12,50800.0,4.13,4.13,4.12,4.12,50800.0
2011-09-02 13:30:00,4.13,4.14,4.12,4.14,203300.0,4.13,4.14,4.12,4.14,203300.0
2011-09-02 14:00:00,4.14,4.15,4.08,4.08,330400.0,4.14,4.15,4.08,4.08,330400.0
2011-09-02 14:30:00,4.08,4.09,4.05,4.07,258400.0,4.08,4.09,4.05,4.07,258400.0
2011-09-02 15:00:00,4.07,4.09,4.06,4.09,189700.0,4.07,4.09,4.06,4.09,189700.0
2011-09-02 15:30:00,4.08,4.12,4.08,4.08,668900.0,4.08,4.12,4.08,4.08,668900.0
2011-09-06 09:30:00,3.97,4.01,3.9,4.0,514800.0,3.97,4.01,3.9,4.0,514800.0
2011-09-06 10:00:00,4.01,4.02,3.95,3.96,455900.0,4.01,4.02,3.95,3.96,455900.0
2011-09-06 10:30:00,3.96,4.01,3.95,4.01,259700.0,3.96,4.01,3.95,4.01,259700.0
2011-09-06 11:00:00,4.01,4.03,3.98,4.02,316900.0,4.01,4.03,3.98,4.02,316900.0
2011-09-06 11:30:00,4.02,4.04,4.01,4.01,138700.0,4.02,4.04,4.01,4.01,138700.0
2011-09-06 12:00:00,4.02,4.03,3.99,4.01,96000.0,4.02,4.03,3.99,4.01,96000.0
2011-09-06 12:30:00,4.01,4.03,4.01,4.02,47300.0,4.01,4.03,4.01,4.02,47300.0
2011-09-06 13:00:00,4.01,4.03,4.01,4.02,61600.0,4.01,4.03,4.01,4.02,61600.0
2011-09-06 13:30:00,4.02,4.05,4.0,4.04,109700.0,4.02,4.05,4.0,4.04,109700.0
2011-09-06 14:00:00,4.04,4.06,4.03,4.05,64100.0,4.04,4.06,4.03,4.05,64100.0
2011-09-06 14:30:00,4.05,4.05,4.01,4.01,123200.0,4.05,4.05,4.01,4.01,123200.0
2011-09-06 15:00:00,4.01,4.02,4.0,4.0,176000.0,4.01,4.02,4.0,4.0,176000.0
2011-09-06 15:30:00,4.0,4.05,3.99,4.04,349900.0,4.0,4.05,3.99,4.04,349900.0
2011-09-07 09:30:00,4.12,4.14,4.07,4.14,245700.0,4.12,4.14,4.07,4.14,245700.0
2011-09-07 10:00:00,4.15,4.19,4.14,4.14,412900.0,4.15,4.19,4.14,4.14,412900.0
2011-09-07 10:30:00,4.14,4.15,4.12,4.13,80900.0,4.14,4.15,4.12,4.13,80900.0
2011-09-07 11:00:00,4.12,4.15,4.11,4.15,122100.0,4.12,4.15,4.11,4.15,122100.0
2011-09-07 11:30:00,4.15,4.15,4.12,4.12,74800.0,4.15,4.15,4.12,4.12,74800.0
2011-09-07 12:00:00,4.12,4.14,4.11,4.12,154400.0,4.12,4.14,4.11,4.12,154400.0
2011-09-07 12:30:00,4.12,4.15,4.11,4.14,185900.0,4.12,4.15,4.11,4.14,185900.0
2011-09-07 13:00:00,4.14,4.18,4.13,4.17,261400.0,4.14,4.18,4.13,4.17,261400.0
2011-09-07 13:30:00,4.18,4.19,4.16,4.18,143700.0,4.18,4.19,4.16,4.18,143700.0
2011-09-07 14:00:00,4.18,4.19,4.17,4.18,75600.0,4.18,4.19,4.17,4.18,75600.0
2011-09-07 14:30:00,4.17,4.18,4.17,4.17,53800.0,4.17,4.18,4.17,4.17,53800.0
2011-09-07 15:00:00,4.17,4.18,4.15,4.16,135500.0,4.17,4.18,4.15,4.16,135500.0
2011-09-07 15:30:00,4.17,4.18,4.14,4.17,569300.0,4.17,4.18,4.14,4.17,569300.0
2011-09-08 09:30:00,4.14,4.18,4.11,4.12,164100.0,4.14,4.18,4.11,4.12,164100.0
2011-09-08 10:00:00,4.13,4.16,4.1,4.1,151800.0,4.13,4.16,4.1,4.1,151800.0
2011-09-08 10:30:00,4.1,4.16,4.1,4.15,185400.0,4.1,4.16,4.1,4.15,185400.0
2011-09-08 11:00:00,4.16,4.17,4.13,4.15,60900.0,4.16,4.17,4.13,4.15,60900.0
2011-09-08 11:30:00,4.14,4.16,4.11,4.12,65200.0,4.14,4.16,4.11,4.12,65200.0
2011-09-08 12:00:00,4.13,4.14,4.11,4.13,72900.0,4.13,4.14,4.11,4.13,72900.0
2011-09-08 12:30:00,4.13,4.15,4.12,4.14,55200.0,4.13,4.15,4.12,4.14,55200.0
2011-09-08 13:00:00,4.15,4.16,4.13,4.16,98000.0,4.15,4.16,4.13,4.16,98000.0
2011-09-08 13:30:00,4.16,4.17,4.11,4.12,226800.0,4.16,4.17,4.11,4.12,226800.0
2011-09-08 14:00:00,4.12,4.14,4.08,4.09,322200.0,4.12,4.14,4.08,4.09,322200.0
2011-09-08 14:30:00,4.1,4.11,4.08,4.09,113500.0,4.1,4.11,4.08,4.09,113500.0
2011-09-08 15:00:00,4.09,4.09,4.03,4.07,343100.0,4.09,4.09,4.03,4.07,343100.0
2011-09-08 15:30:00,4.07,4.09,4.05,4.05,573600.0,4.07,4.09,4.05,4.05,573600.0
2011-09-09 09:30:00,4.04,4.17,4.03,4.15,511400.0,4.04,4.17,4.03,4.15,511400.0
2011-09-09 10:00:00,4.15,4.17,4.07,4.12,340700.0,4.15,4.17,4.07,4.12,340700.0
2011-09-09 10:30:00,4.11,4.12,4.08,4.08,176300.0,4.11,4.12,4.08,4.08,176300.0
2011-09-09 11:00:00,4.08,4.1,4.01,4.02,407000.0,4.08,4.1,4.01,4.02,407000.0
2011-09-09 11:30:00,4.02,4.04,4.01,4.04,140000.0,4.02,4.04,4.01,4.04,140000.0
2011-09-09 12:00:00,4.04,4.05,3.98,4.0,373000.0,4.04,4.05,3.98,4.0,373000.0
2011-09-09 12:30:00,4.01,4.06,4.0,4.04,96600.0,4.01,4.06,4.0,4.04,96600.0
2011-09-09 13:00:00,4.04,4.07,4.03,4.05,86900.0,4.04,4.07,4.03,4.05,86900.0
2011-09-09 13:30:00,4.06,4.06,4.02,4.03,127100.0,4.06,4.06,4.02,4.03,127100.0
2011-09-09 14:00:00,4.03,4.04,3.99,3.99,152600.0,4.03,4.04,3.99,3.99,152600.0
2011-09-09 14:30:00,4.0,4.03,3.98,4.0,217100.0,4.0,4.03,3.98,4.0,217100.0
2011-09-09 15:00:00,4.0,4.02,3.98,3.99,300100.0,4.0,4.02,3.98,3.99,300100.0
2011-09-09 15:30:00,3.99,4.04,3.98,4.01,578600.0,3.99,4.04,3.98,4.01,578600.0
2011-09-12 09:30:00,3.98,4.08,3.95,4.04,398500.0,3.98,4.08,3.95,4.04,398500.0
2011-09-12 10:00:00,4.04,4.06,4.02,4.02,250100.0,4.04,4.06,4.02,4.02,250100.0
2011-09-12 10:30:00,4.02,4.04,4.01,4.02,195400.0,4.02,4.04,4.01,4.02,195400.0
2011-09-12 11:00:00,4.02,4.1,4.01,4.1,223900.0,4.02,4.1,4.01,4.1,223900.0
2011-09-12 11:30:00,4.1,4.1,4.07,4.09,226500.0,4.1,4.1,4.07,4.09,226500.0
2011-09-12 12:00:00,4.08,4.15,4.08,4.14,457800.0,4.08,4.15,4.08,4.14,457800.0
2011-09-12 12:30:00,4.14,4.16,4.09,4.1,322200.0,4.14,4.16,4.09,4.1,322200.0
2011-09-12 13:00:00,4.1,4.13,4.08,4.1,216000.0,4.1,4.13,4.08,4.1,216000.0
2011-09-12 13:30:00,4.1,4.12,4.07,4.1,193800.0,4.1,4.12,4.07,4.1,193800.0
2011-09-12 14:00:00,4.1,4.11,4.07,4.09,327400.0,4.1,4.11,4.07,4.09,327400.0
2011-09-12 14:30:00,4.09,4.14,4.09,4.1,323900.0,4.09,4.14,4.09,4.1,323900.0
2011-09-12 15:00:00,4.11,4.12,4.07,4.1,288200.0,4.11,4.12,4.07,4.1,288200.0
2011-09-12 15:30:00,4.1,4.16,4.1,4.15,848500.0,4.1,4.16,4.1,4.15,848500.0
2011-09-13 09:30:00,4.17,4.23,4.1,4.23,425300.0,4.17,4.23,4.1,4.23,425300.0
2011-09-13 10:00:00,4.23,4.29,4.2,4.29,331300.0,4.23,4.29,4.2,4.29,331300.0
2011-09-13 10:30:00,4.28,4.29,4.22,4.25,235400.0,4.28,4.29,4.22,4.25,235400.0
2011-09-13 11:00:00,4.25,4.31,4.24,4.27,233600.0,4.25,4.31,4.24,4.27,233600.0
2011-09-13 11:30:00,4.26,4.32,4.26,4.32,263500.0,4.26,4.32,4.26,4.32,263500.0
2011-09-13 12:00:00,4.32,4.38,4.29,4.38,506000.0,4.32,4.38,4.29,4.38,506000.0
2011-09-13 12:30:00,4.37,4.38,4.32,4.34,336600.0,4.37,4.38,4.32,4.34,336600.0
2011-09-13 13:00:00,4.34,4.37,4.33,4.35,510800.0,4.34,4.37,4.33,4.35,510800.0
2011-09-13 13:30:00,4.35,4.37,4.34,4.35,147500.0,4.35,4.37,4.34,4.35,147500.0
2011-09-13 14:00:00,4.35,4.37,4.32,4.37,225100.0,4.35,4.37,4.32,4.37,225100.0
2011-09-13 14:30:00,4.37,4.37,4.3,4.31,230800.0,4.37,4.37,4.3,4.31,230800.0
2011-09-13 15:00:00,4.31,4.37,4.27,4.33,926500.0,4.31,4.37,4.27,4.33,926500.0
2011-09-13 15:30:00,4.32,4.36,4.31,4.36,687600.0,4.32,4.36,4.31,4.36,687600.0
2011-09-14 09:30:00,4.4,4.43,4.35,4.42,424900.0,4.4,4.43,4.35,4.42,424900.0
2011-09-14 10:00:00,4.41,4.41,4.34,4.39,304000.0,4.41,4.41,4.34,4.39,304000.0
2011-09-14 10:30:00,4.39,4.4,4.33,4.37,307200.0,4.39,4.4,4.33,4.37,307200.0
2011-09-14 11:00:00,4.36,4.4,4.34,4.4,448500.0,4.36,4.4,4.34,4.4,448500.0
2011-09-14 11:30:00,4.4,4.41,4.37,4.41,348700.0,4.4,4.41,4.37,4.41,348700.0
2011-09-14 12:00:00,4.41,4.45,4.4,4.44,255800.0,4.41,4.45,4.4,4.44,255800.0
2011-09-14 12:30:00,4.44,4.44,4.39,4.4,225100.0,4.44,4.44,4.39,4.4,225100.0
2011-09-14 13:00:00,4.4,4.44,4.4,4.44,302100.0,4.4,4.44,4.4,4.44,302100.0
2011-09-14 13:30:00,4.44,4.48,4.42,4.45,430500.0,4.44,4.48,4.42,4.45,430500.0
2011-09-14 14:00:00,4.45,4.47,4.44,4.46,204400.0,4.45,4.47,4.44,4.46,204400.0
2011-09-14 14:30:00,4.46,4.47,4.45,4.46,305800.0,4.46,4.47,4.45,4.46,305800.0
2011-09-14 15:00:00,4.47,4.49,4.45,4.49,489500.0,4.47,4.49,4.45,4.49,489500.0
2011-09-14 15:30:00,4.49,4.49,4.4,4.41,855500.0,4.49,4.49,4.4,4.41,855500.0
2011-09-15 09:30:00,4.46,4.5,4.42,4.49,265900.0,4.46,4.5,4.42,4.49,265900.0
2011-09-15 10:00:00,4.49,4.54,4.45,4.45,257800.0,4.49,4.54,4.45,4.45,257800.0
2011-09-15 10:30:00,4.45,4.46,4.38,4.44,353500.0,4.45,4.46,4.38,4.44,353500.0
2011-09-15 11:00:00,4.44,4.51,4.42,4.49,206100.0,4.44,4.51,4.42,4.49,206100.0
2011-09-15 11:30:00,4.49,4.51,4.48,4.49,130300.0,4.49,4.51,4.48,4.49,130300.0
2011-09-15 12:00:00,4.49,4.51,4.48,4.49,323400.0,4.49,4.51,4.48,4.49,323400.0
2011-09-15 12:30:00,4.5,4.52,4.49,4.49,114600.0,4.5,4.52,4.49,4.49,114600.0
2011-09-15 13:00:00,4.49,4.51,4.46,4.47,165200.0,4.49,4.51,4.46,4.47,165200.0
2011-09-15 13:30:00,4.48,4.48,4.44,4.48,131400.0,4.48,4.48,4.44,4.48,131400.0
2011-09-15 14:00:00,4.48,4.5,4.47,4.49,107700.0,4.48,4.5,4.47,4.49,107700.0
2011-09-15 14:30:00,4.5,4.5,4.49,4.49,88000.0,4.5,4.5,4.49,4.49,88000.0
2011-09-15 15:00:00,4.49,4.5,4.43,4.44,570600.0,4.49,4.5,4.43,4.44,570600.0
2011-09-15 15:30:00,4.45,4.51,4.44,4.5,634800.0,4.45,4.51,4.44,4.5,634800.0
2011-09-16 09:30:00,4.5,4.59,4.47,4.56,1013300.0,4.5,4.59,4.47,4.56,1013300.0
2011-09-16 10:00:00,4.56,4.56,4.49,4.52,688700.0,4.56,4.56,4.49,4.52,688700.0
2011-09-16 10:30:00,4.53,4.54,4.47,4.48,247600.0,4.53,4.54,4.47,4.48,247600.0
2011-09-16 11:00:00,4.47,4.52,4.47,4.51,94300.0,4.47,4.52,4.47,4.51,94300.0
2011-09-16 11:30:00,4.51,4.54,4.51,4.53,34200.0,4.51,4.54,4.51,4.53,34200.0
2011-09-16 12:00:00,4.54,4.55,4.53,4.53,109500.0,4.54,4.55,4.53,4.53,109500.0
2011-09-16 12:30:00,4.53,4.54,4.52,4.52,93400.0,4.53,4.54,4.52,4.52,93400.0
2011-09-16 13:00:00,4.52,4.54,4.51,4.53,80300.0,4.52,4.54,4.51,4.53,80300.0
2011-09-16 13:30:00,4.53,4.55,4.5,4.5,167800.0,4.53,4.55,4.5,4.5,167800.0
2011-09-16 14:00:00,4.51,4.53,4.49,4.49,177800.0,4.51,4.53,4.49,4.49,177800.0
2011-09-16 14:30:00,4.49,4.5,4.49,4.5,71300.0,4.49,4.5,4.49,4.5,71300.0
2011-09-16 15:00:00,4.5,4.5,4.48,4.49,94100.0,4.5,4.5,4.48,4.49,94100.0
2011-09-16 15:30:00,4.49,4.51,4.48,4.5,508500.0,4.49,4.51,4.48,4.5,508500.0
2011-09-19 09:30:00,4.41,4.42,4.36,4.37,278800.0,4.41,4.42,4.36,4.37,278800.0
2011-09-19 10:00:00,4.37,4.45,4.36,4.43,542100.0,4.37,4.45,4.36,4.43,542100.0
2011-09-19 10:30:00,4.43,4.45,4.41,4.42,307300.0,4.43,4.45,4.41,4.42,307300.0
2011-09-19 11:00:00,4.42,4.43,4.39,4.41,177100.0,4.42,4.43,4.39,4.41,177100.0
2011-09-19 11:30:00,4.41,4.45,4.4,4.44,93700.0,4.41,4.45,4.4,4.44,93700.0
2011-09-19 12:00:00,4.44,4.45,4.41,4.41,144000.0,4.44,4.45,4.41,4.41,144000.0
2011-09-19 12:30:00,4.4,4.43,4.4,4.42,114800.0,4.4,4.43,4.4,4.42,114800.0
2011-09-19 13:00:00,4.41,4.43,4.4,4.43,105700.0,4.41,4.43,4.4,4.43,105700.0
2011-09-19 13:30:00,4.42,4.43,4.42,4.42,16300.0,4.42,4.43,4.42,4.42,16300.0
2011-09-19 14:00:00,4.42,4.43,4.39,4.39,464400.0,4.42,4.43,4.39,4.39,464400.0
2011-09-19 14:30:00,4.4,4.4,4.37,4.38,189700.0,4.4,4.4,4.37,4.38,189700.0
2011-09-19 15:00:00,4.38,4.47,4.37,4.46,253700.0,4.38,4.47,4.37,4.46,253700.0
2011-09-19 15:30:00,4.46,4.49,4.43,4.46,645900.0,4.46,4.49,4.43,4.46,645900.0
2011-09-20 09:30:00,4.47,4.48,4.42,4.43,111300.0,4.47,4.48,4.42,4.43,111300.0
2011-09-20 10:00:00,4.43,4.51,4.43,4.49,201400.0,4.43,4.51,4.43,4.49,201400.0
2011-09-20 10:30:00,4.5,4.52,4.47,4.5,179500.0,4.5,4.52,4.47,4.5,179500.0
2011-09-20 11:00:00,4.5,4.56,4.49,4.5,223800.0,4.5,4.56,4.49,4.5,223800.0
2011-09-20 11:30:00,4.5,4.5,4.45,4.46,207000.0,4.5,4.5,4.45,4.46,207000.0
2011-09-20 12:00:00,4.47,4.47,4.44,4.44,121300.0,4.47,4.47,4.44,4.44,121300.0
2011-09-20 12:30:00,4.45,4.47,4.43,4.46,141300.0,4.45,4.47,4.43,4.46,141300.0
2011-09-20 13:00:00,4.46,4.46,4.43,4.44,120600.0,4.46,4.46,4.43,4.44,120600.0
2011-09-20 13:30:00,4.44,4.45,4.41,4.44,232600.0,4.44,4.45,4.41,4.44,232600.0
2011-09-20 14:00:00,4.44,4.46,4.43,4.44,147100.0,4.44,4.46,4.43,4.44,147100.0
2011-09-20 14:30:00,4.45,4.46,4.42,4.43,142500.0,4.45,4.46,4.42,4.43,142500.0
2011-09-20 15:00:00,4.44,4.44,4.38,4.4,296800.0,4.44,4.44,4.38,4.4,296800.0
2011-09-20 15:30:00,4.39,4.4,4.35,4.35,715900.0,4.39,4.4,4.35,4.35,715900.0
2011-09-21 09:30:00,4.33,4.46,4.33,4.46,407300.0,4.33,4.46,4.33,4.46,407300.0
2011-09-21 10:00:00,4.47,4.5,4.4,4.42,371200.0,4.47,4.5,4.4,4.42,371200.0
2011-09-21 10:30:00,4.42,4.43,4.34,4.37,339400.0,4.42,4.43,4.34,4.37,339400.0
2011-09-21 11:00:00,4.37,4.38,4.32,4.34,306900.0,4.37,4.38,4.32,4.34,306900.0
2011-09-21 11:30:00,4.33,4.4,4.33,4.4,201300.0,4.33,4.4,4.33,4.4,201300.0
2011-09-21 12:00:00,4.4,4.42,4.38,4.39,68000.0,4.4,4.42,4.38,4.39,68000.0
2011-09-21 12:30:00,4.4,4.42,4.37,4.38,76600.0,4.4,4.42,4.37,4.38,76600.0
2011-09-21 13:00:00,4.38,4.4,4.37,4.38,58100.0,4.38,4.4,4.37,4.38,58100.0
2011-09-21 13:30:00,4.38,4.39,4.37,4.38,83100.0,4.38,4.39,4.37,4.38,83100.0
2011-09-21 14:00:00,4.38,4.4,4.33,4.36,465400.0,4.38,4.4,4.33,4.36,465400.0
2011-09-21 14:30:00,4.36,4.38,4.28,4.29,380300.0,4.36,4.38,4.28,4.29,380300.0
2011-09-21 15:00:00,4.29,4.37,4.28,4.31,347400.0,4.29,4.37,4.28,4.31,347400.0
2011-09-21 15:30:00,4.31,4.31,4.15,4.16,1182300.0,4.31,4.31,4.15,4.16,1182300.0
2011-09-22 09:30:00,4.06,4.2,4.05,4.13,579500.0,4.06,4.2,4.05,4.13,579500.0
2011-09-22 10:00:00,4.13,4.26,4.13,4.22,391800.0,4.13,4.26,4.13,4.22,391800.0
2011-09-22 10:30:00,4.21,4.26,4.17,4.17,200200.0,4.21,4.26,4.17,4.17,200200.0
2011-09-22 11:00:00,4.17,4.19,4.12,4.14,407000.0,4.17,4.19,4.12,4.14,407000.0
2011-09-22 11:30:00,4.14,4.16,4.11,4.13,253500.0,4.14,4.16,4.11,4.13,253500.0
2011-09-22 12:00:00,4.13,4.13,4.09,4.1,289700.0,4.13,4.13,4.09,4.1,289700.0
2011-09-22 12:30:00,4.11,4.15,4.1,4.14,108500.0,4.11,4.15,4.1,4.14,108500.0
2011-09-22 13:00:00,4.15,4.15,4.12,4.14,209800.0,4.15,4.15,4.12,4.14,209800.0
2011-09-22 13:30:00,4.15,4.15,4.09,4.1,178400.0,4.15,4.15,4.09,4.1,178400.0
2011-09-22 14:00:00,4.1,4.19,4.08,4.17,571100.0,4.1,4.19,4.08,4.17,571100.0
2011-09-22 14:30:00,4.17,4.17,4.11,4.11,305200.0,4.17,4.17,4.11,4.11,305200.0
2011-09-22 15:00:00,4.1,4.12,4.06,4.09,380600.0,4.1,4.12,4.06,4.09,380600.0
2011-09-22 15:30:00,4.1,4.15,4.08,4.12,792200.0,4.1,4.15,4.08,4.12,792200.0
2011-09-23 09:30:00,4.09,4.19,4.07,4.17,262600.0,4.09,4.19,4.07,4.17,262600.0
2011-09-23 10:00:00,4.17,4.18,4.13,4.17,721700.0,4.17,4.18,4.13,4.17,721700.0
2011-09-23 10:30:00,4.17,4.2,4.16,4.2,468800.0,4.17,4.2,4.16,4.2,468800.0
2011-09-23 11:00:00,4.2,4.28,4.17,4.24,368400.0,4.2,4.28,4.17,4.24,368400.0
2011-09-23 11:30:00,4.25,4.29,4.24,4.25,267600.0,4.25,4.29,4.24,4.25,267600.0
2011-09-23 12:00:00,4.25,4.26,4.22,4.23,146600.0,4.25,4.26,4.22,4.23,146600.0
2011-09-23 12:30:00,4.22,4.25,4.21,4.21,131000.0,4.22,4.25,4.21,4.21,131000.0
2011-09-23 13:00:00,4.22,4.25,4.2,4.21,189800.0,4.22,4.25,4.2,4.21,189800.0
2011-09-23 13:30:00,4.22,4.23,4.19,4.21,468400.0,4.22,4.23,4.19,4.21,468400.0
2011-09-23 14:00:00,4.21,4.21,4.15,4.17,196200.0,4.21,4.21,4.15,4.17,196200.0
2011-09-23 14:30:00,4.16,4.19,4.15,4.16,277300.0,4.16,4.19,4.15,4.16,277300.0
2011-09-23 15:00:00,4.16,4.2,4.15,4.19,352600.0,4.16,4.2,4.15,4.19,352600.0
2011-09-23 15:30:00,4.18,4.21,4.16,4.2,692100.0,4.18,4.21,4.16,4.2,692100.0
2011-09-26 09:30:00,4.29,4.35,4.27,4.3,524800.0,4.29,4.35,4.27,4.3,524800.0
2011-09-26 10:00:00,4.31,4.33,4.28,4.32,436200.0,4.31,4.33,4.28,4.32,436200.0
2011-09-26 10:30:00,4.32,4.36,4.28,4.34,308800.0,4.32,4.36,4.28,4.34,308800.0
2011-09-26 11:00:00,4.34,4.39,4.33,4.39,210800.0,4.34,4.39,4.33,4.39,210800.0
2011-09-26 11:30:00,4.39,4.41,4.35,4.38,532800.0,4.39,4.41,4.35,4.38,532800.0
2011-09-26 12:00:00,4.37,4.4,4.35,4.38,302000.0,4.37,4.4,4.35,4.38,302000.0
2011-09-26 12:30:00,4.39,4.41,4.34,4.36,169800.0,4.39,4.41,4.34,4.36,169800.0
2011-09-26 13:00:00,4.36,4.38,4.33,4.35,139900.0,4.36,4.38,4.33,4.35,139900.0
2011-09-26 13:30:00,4.35,4.37,4.3,4.35,307700.0,4.35,4.37,4.3,4.35,307700.0
2011-09-26 14:00:00,4.36,4.39,4.31,4.32,465700.0,4.36,4.39,4.31,4.32,465700.0
2011-09-26 14:30:00,4.32,4.33,4.3,4.32,202100.0,4.32,4.33,4.3,4.32,202100.0
2011-09-26 15:00:00,4.33,4.34,4.31,4.32,300700.0,4.33,4.34,4.31,4.32,300700.0
2011-09-26 15:30:00,4.33,4.43,4.32,4.41,933900.0,4.33,4.43,4.32,4.41,933900.0
2011-09-27 09:30:00,4.51,4.52,4.36,4.37,409700.0,4.51,4.52,4.36,4.37,409700.0
2011-09-27 10:00:00,4.36,4.41,4.33,4.36,421100.0,4.36,4.41,4.33,4.36,421100.0
2011-09-27 10:30:00,4.37,4.37,4.29,4.29,354700.0,4.37,4.37,4.29,4.29,354700.0
2011-09-27 11:00:00,4.29,4.31,4.27,4.3,248900.0,4.29,4.31,4.27,4.3,248900.0
2011-09-27 11:30:00,4.3,4.33,4.29,4.32,440500.0,4.3,4.33,4.29,4.32,440500.0
2011-09-27 12:00:00,4.32,4.36,4.32,4.33,175400.0,4.32,4.36,4.32,4.33,175400.0
2011-09-27 12:30:00,4.33,4.35,4.33,4.35,128600.0,4.33,4.35,4.33,4.35,128600.0
2011-09-27 13:00:00,4.35,4.37,4.34,4.35,143700.0,4.35,4.37,4.34,4.35,143700.0
2011-09-27 13:30:00,4.35,4.36,4.33,4.35,124000.0,4.35,4.36,4.33,4.35,124000.0
2011-09-27 14:00:00,4.34,4.36,4.34,4.36,132800.0,4.34,4.36,4.34,4.36,132800.0
2011-09-27 14:30:00,4.35,4.36,4.31,4.31,198000.0,4.35,4.36,4.31,4.31,198000.0
2011-09-27 15:00:00,4.31,4.31,4.22,4.25,614500.0,4.31,4.31,4.22,4.25,614500.0
2011-09-27 15:30:00,4.25,4.27,4.17,4.22,968500.0,4.25,4.27,4.17,4.22,968500.0
2011-09-28 09:30:00,4.23,4.28,4.21,4.27,223200.0,4.23,4.28,4.21,4.27,223200.0
2011-09-28 10:00:00,4.27,4.28,4.23,4.25,241000.0,4.27,4.28,4.23,4.25,241000.0
2011-09-28 10:30:00,4.26,4.27,4.22,4.24,161100.0,4.26,4.27,4.22,4.24,161100.0
2011-09-28 11:00:00,4.24,4.24,4.2,4.21,75100.0,4.24,4.24,4.2,4.21,75100.0
2011-09-28 11:30:00,4.22,4.25,4.2,4.21,126800.0,4.22,4.25,4.2,4.21,126800.0
2011-09-28 12:00:00,4.21,4.23,4.19,4.23,93700.0,4.21,4.23,4.19,4.23,93700.0
2011-09-28 12:30:00,4.23,4.23,4.2,4.22,54600.0,4.23,4.23,4.2,4.22,54600.0
2011-09-28 13:00:00,4.21,4.23,4.17,4.17,157600.0,4.21,4.23,4.17,4.17,157600.0
2011-09-28 13:30:00,4.17,4.18,4.15,4.16,113900.0,4.17,4.18,4.15,4.16,113900.0
2011-09-28 14:00:00,4.16,4.18,4.15,4.17,113700.0,4.16,4.18,4.15,4.17,113700.0
2011-09-28 14:30:00,4.17,4.2,4.16,4.19,193700.0,4.17,4.2,4.16,4.19,193700.0
2011-09-28 15:00:00,4.18,4.24,4.16,4.16,358300.0,4.18,4.24,4.16,4.16,358300.0
2011-09-28 15:30:00,4.16,4.17,4.1,4.1,750500.0,4.16,4.17,4.1,4.1,750500.0
2011-09-29 09:30:00,4.19,4.25,4.13,4.19,725000.0,4.19,4.25,4.13,4.19,725000.0
2011-09-29 10:00:00,4.19,4.23,4.18,4.21,229000.0,4.19,4.23,4.18,4.21,229000.0
2011-09-29 10:30:00,4.21,4.25,4.2,4.25,423400.0,4.21,4.25,4.2,4.25,423400.0
2011-09-29 11:00:00,4.25,4.28,4.23,4.25,347000.0,4.25,4.28,4.23,4.25,347000.0
2011-09-29 11:30:00,4.25,4.26,4.24,4.24,120200.0,4.25,4.26,4.24,4.24,120200.0
2011-09-29 12:00:00,4.24,4.25,4.22,4.23,89000.0,4.24,4.25,4.22,4.23,89000.0
2011-09-29 12:30:00,4.23,4.25,4.21,4.22,112100.0,4.23,4.25,4.21,4.22,112100.0
2011-09-29 13:00:00,4.23,4.24,4.21,4.21,113100.0,4.23,4.24,4.21,4.21,113100.0
2011-09-29 13:30:00,4.21,4.22,4.16,4.2,256300.0,4.21,4.22,4.16,4.2,256300.0
2011-09-29 14:00:00,4.2,4.21,4.16,4.2,284200.0,4.2,4.21,4.16,4.2,284200.0
2011-09-29 14:30:00,4.19,4.22,4.18,4.2,173800.0,4.19,4.22,4.18,4.2,173800.0
2011-09-29 15:00:00,4.21,4.23,4.17,4.21,317300.0,4.21,4.23,4.17,4.21,317300.0
2011-09-29 15:30:00,4.21,4.26,4.21,4.25,522200.0,4.21,4.26,4.21,4.25,522200.0
2011-09-30 09:30:00,4.18,4.29,4.18,4.22,410400.0,4.18,4.29,4.18,4.22,410400.0
2011-09-30 10:00:00,4.22,4.29,4.21,4.23,659200.0,4.22,4.29,4.21,4.23,659200.0
2011-09-30 10:30:00,4.23,4.23,4.17,4.18,357600.0,4.23,4.23,4.17,4.18,357600.0
2011-09-30 11:00:00,4.17,4.21,4.17,4.2,85700.0,4.17,4.21,4.17,4.2,85700.0
2011-09-30 11:30:00,4.19,4.21,4.19,4.2,60800.0,4.19,4.21,4.19,4.2,60800.0
2011-09-30 12:00:00,4.2,4.2,4.16,4.16,32200.0,4.2,4.2,4.16,4.16,32200.0
2011-09-30 12:30:00,4.17,4.18,4.16,4.17,124200.0,4.17,4.18,4.16,4.17,124200.0
2011-09-30 13:00:00,4.16,4.16,4.15,4.16,86500.0,4.16,4.16,4.15,4.16,86500.0
2011-09-30 13:30:00,4.15,4.19,4.15,4.17,100100.0,4.15,4.19,4.15,4.17,100100.0
2011-09-30 14:00:00,4.17,4.17,4.12,4.13,183700.0,4.17,4.17,4.12,4.13,183700.0
2011-09-30 14:30:00,4.12,4.15,4.11,4.13,139800.0,4.12,4.15,4.11,4.13,139800.0
2011-09-30 15:00:00,4.13,4.16,4.12,4.14,120200.0,4.13,4.16,4.12,4.14,120200.0
2011-09-30 15:30:00,4.15,4.15,4.09,4.09,620700.0,4.15,4.15,4.09,4.09,620700.0
2011-10-03 09:30:00,4.1,4.13,4.01,4.02,325300.0,4.1,4.13,4.01,4.02,325300.0
2011-10-03 10:00:00,4.02,4.13,4.02,4.06,313600.0,4.02,4.13,4.02,4.06,313600.0
2011-10-03 10:30:00,4.07,4.07,4.01,4.02,315800.0,4.07,4.07,4.01,4.02,315800.0
2011-10-03 11:00:00,4.02,4.06,4.01,4.03,146400.0,4.02,4.06,4.01,4.03,146400.0
2011-10-03 11:30:00,4.03,4.03,3.95,3.99,591600.0,4.03,4.03,3.95,3.99,591600.0
2011-10-03 12:00:00,3.98,3.98,3.92,3.95,373500.0,3.98,3.98,3.92,3.95,373500.0
2011-10-03 12:30:00,3.95,3.95,3.86,3.87,549000.0,3.95,3.95,3.86,3.87,549000.0
2011-10-03 13:00:00,3.87,3.87,3.75,3.82,669600.0,3.87,3.87,3.75,3.82,669600.0
2011-10-03 13:30:00,3.82,3.84,3.75,3.78,873100.0,3.82,3.84,3.75,3.78,873100.0
2011-10-03 14:00:00,3.77,3.81,3.73,3.74,706600.0,3.77,3.81,3.73,3.74,706600.0
2011-10-03 14:30:00,3.74,3.74,3.66,3.67,638000.0,3.74,3.74,3.66,3.67,638000.0
2011-10-03 15:00:00,3.66,3.68,3.6,3.6,808800.0,3.66,3.68,3.6,3.6,808800.0
2011-10-03 15:30:00,3.6,3.61,3.49,3.49,1680500.0,3.6,3.61,3.49,3.49,1680500.0
2011-10-04 09:30:00,3.71,3.75,3.61,3.7,818900.0,3.71,3.75,3.61,3.7,818900.0
2011-10-04 10:00:00,3.7,3.71,3.66,3.67,415400.0,3.7,3.71,3.66,3.67,415400.0
2011-10-04 10:30:00,3.67,3.69,3.66,3.66,511500.0,3.67,3.69,3.66,3.66,511500.0
2011-10-04 11:00:00,3.67,3.7,3.63,3.63,800600.0,3.67,3.7,3.63,3.63,800600.0
2011-10-04 11:30:00,3.64,3.64,3.58,3.58,313300.0,3.64,3.64,3.58,3.58,313300.0
2011-10-04 12:00:00,3.58,3.64,3.57,3.63,450500.0,3.58,3.64,3.57,3.63,450500.0
2011-10-04 12:30:00,3.63,3.66,3.61,3.65,151100.0,3.63,3.66,3.61,3.65,151100.0
2011-10-04 13:00:00,3.65,3.66,3.63,3.64,69100.0,3.65,3.66,3.63,3.64,69100.0
2011-10-04 13:30:00,3.64,3.64,3.6,3.61,282100.0,3.64,3.64,3.6,3.61,282100.0
2011-10-04 14:00:00,3.6,3.62,3.55,3.59,318000.0,3.6,3.62,3.55,3.59,318000.0
2011-10-04 14:30:00,3.59,3.63,3.58,3.59,120400.0,3.59,3.63,3.58,3.59,120400.0
2011-10-04 15:00:00,3.58,3.6,3.58,3.6,195900.0,3.58,3.6,3.58,3.6,195900.0
2011-10-04 15:30:00,3.6,3.78,3.6,3.76,1079200.0,3.6,3.78,3.6,3.76,1079200.0
2011-10-05 09:30:00,3.78,3.88,3.7,3.72,503500.0,3.78,3.88,3.7,3.72,503500.0
2011-10-05 10:00:00,3.72,3.79,3.67,3.69,569000.0,3.72,3.79,3.67,3.69,569000.0
2011-10-05 10:30:00,3.69,3.77,3.69,3.75,295000.0,3.69,3.77,3.69,3.75,295000.0
2011-10-05 11:00:00,3.76,3.77,3.73,3.76,179300.0,3.76,3.77,3.73,3.76,179300.0
2011-10-05 11:30:00,3.76,3.78,3.75,3.76,132500.0,3.76,3.78,3.75,3.76,132500.0
2011-10-05 12:00:00,3.77,3.77,3.76,3.77,138100.0,3.77,3.77,3.76,3.77,138100.0
2011-10-05 12:30:00,3.76,3.77,3.74,3.74,336200.0,3.76,3.77,3.74,3.74,336200.0
2011-10-05 13:00:00,3.75,3.77,3.72,3.76,249300.0,3.75,3.77,3.72,3.76,249300.0
2011-10-05 13:30:00,3.77,3.77,3.73,3.76,162600.0,3.77,3.77,3.73,3.76,162600.0
2011-10-05 14:00:00,3.76,3.76,3.75,3.76,95700.0,3.76,3.76,3.75,3.76,95700.0
2011-10-05 14:30:00,3.76,3.79,3.74,3.77,315500.0,3.76,3.79,3.74,3.77,315500.0
2011-10-05 15:00:00,3.77,3.8,3.75,3.77,538100.0,3.77,3.8,3.75,3.77,538100.0
2011-10-05 15:30:00,3.77,3.82,3.76,3.79,817100.0,3.77,3.82,3.76,3.79,817100.0
2011-10-06 09:30:00,3.79,3.85,3.76,3.82,383800.0,3.79,3.85,3.76,3.82,383800.0
2011-10-06 10:00:00,3.82,3.88,3.79,3.88,215800.0,3.82,3.88,3.79,3.88,215800.0
2011-10-06 10:30:00,3.87,3.88,3.83,3.84,170700.0,3.87,3.88,3.83,3.84,170700.0
2011-10-06 11:00:00,3.84,3.85,3.83,3.85,278400.0,3.84,3.85,3.83,3.85,278400.0
2011-10-06 11:30:00,3.85,3.88,3.84,3.85,237300.0,3.85,3.88,3.84,3.85,237300.0
2011-10-06 12:00:00,3.85,3.86,3.84,3.84,82500.0,3.85,3.86,3.84,3.84,82500.0
2011-10-06 12:30:00,3.85,3.85,3.84,3.85,53500.0,3.85,3.85,3.84,3.85,53500.0
2011-10-06 13:00:00,3.85,3.86,3.81,3.82,483800.0,3.85,3.86,3.81,3.82,483800.0
2011-10-06 13:30:00,3.82,3.83,3.79,3.83,161900.0,3.82,3.83,3.79,3.83,161900.0
2011-10-06 14:00:00,3.83,3.85,3.82,3.85,83400.0,3.83,3.85,3.82,3.85,83400.0
2011-10-06 14:30:00,3.85,3.86,3.82,3.83,100500.0,3.85,3.86,3.82,3.83,100500.0
2011-10-06 15:00:00,3.83,3.83,3.76,3.82,415800.0,3.83,3.83,3.76,3.82,415800.0
2011-10-06 15:30:00,3.81,3.86,3.8,3.85,491400.0,3.81,3.86,3.8,3.85,491400.0
2011-10-07 09:30:00,3.93,3.97,3.86,3.91,542900.0,3.93,3.97,3.86,3.91,542900.0
2011-10-07 10:00:00,3.92,3.95,3.88,3.93,280400.0,3.92,3.95,3.88,3.93,280400.0
2011-10-07 10:30:00,3.93,3.94,3.9,3.9,179900.0,3.93,3.94,3.9,3.9,179900.0
2011-10-07 11:00:00,3.91,3.91,3.86,3.9,402400.0,3.91,3.91,3.86,3.9,402400.0
2011-10-07 11:30:00,3.9,3.9,3.87,3.9,218200.0,3.9,3.9,3.87,3.9,218200.0
2011-10-07 12:00:00,3.9,3.9,3.81,3.84,360600.0,3.9,3.9,3.81,3.84,360600.0
2011-10-07 12:30:00,3.84,3.86,3.83,3.85,307300.0,3.84,3.86,3.83,3.85,307300.0
2011-10-07 13:00:00,3.85,3.88,3.85,3.88,188300.0,3.85,3.88,3.85,3.88,188300.0
2011-10-07 13:30:00,3.88,3.91,3.87,3.89,200300.0,3.88,3.91,3.87,3.89,200300.0
2011-10-07 14:00:00,3.9,3.92,3.88,3.9,219900.0,3.9,3.92,3.88,3.9,219900.0
2011-10-07 14:30:00,3.89,3.9,3.88,3.9,115900.0,3.89,3.9,3.88,3.9,115900.0
2011-10-07 15:00:00,3.9,3.93,3.89,3.92,260200.0,3.9,3.93,3.89,3.92,260200.0
2011-10-07 15:30:00,3.92,3.93,3.86,3.87,597200.0,3.92,3.93,3.86,3.87,597200.0
2011-10-10 09:30:00,3.95,4.0,3.9,3.99,361400.0,3.95,4.0,3.9,3.99,361400.0
2011-10-10 10:00:00,3.98,4.02,3.97,4.0,203200.0,3.98,4.02,3.97,4.0,203200.0
2011-10-10 10:30:00,4.0,4.0,3.97,3.98,96900.0,4.0,4.0,3.97,3.98,96900.0
2011-10-10 11:00:00,3.99,4.01,3.98,4.0,172900.0,3.99,4.01,3.98,4.0,172900.0
2011-10-10 11:30:00,4.01,4.02,3.99,4.0,75600.0,4.01,4.02,3.99,4.0,75600.0
2011-10-10 12:00:00,4.0,4.01,3.99,4.01,99100.0,4.0,4.01,3.99,4.01,99100.0
2011-10-10 12:30:00,4.01,4.01,3.99,4.0,126600.0,4.01,4.01,3.99,4.0,126600.0
2011-10-10 13:00:00,4.0,4.0,3.99,4.0,22200.0,4.0,4.0,3.99,4.0,22200.0
2011-10-10 13:30:00,4.0,4.0,3.98,4.0,154700.0,4.0,4.0,3.98,4.0,154700.0
2011-10-10 14:00:00,4.0,4.01,3.97,4.0,101600.0,4.0,4.01,3.97,4.0,101600.0
2011-10-10 14:30:00,4.0,4.01,3.98,4.0,112000.0,4.0,4.01,3.98,4.0,112000.0
2011-10-10 15:00:00,4.0,4.0,3.96,3.97,216100.0,4.0,4.0,3.96,3.97,216100.0
2011-10-10 15:30:00,3.97,4.0,3.96,3.99,733100.0,3.97,4.0,3.96,3.99,733100.0
2011-10-11 09:30:00,3.97,4.18,3.97,4.18,716000.0,3.97,4.18,3.97,4.18,716000.0
2011-10-11 10:00:00,4.17,4.18,4.12,4.17,287600.0,4.17,4.18,4.12,4.17,287600.0
2011-10-11 10:30:00,4.17,4.22,4.16,4.21,327700.0,4.17,4.22,4.16,4.21,327700.0
2011-10-11 11:00:00,4.2,4.23,4.17,4.2,200700.0,4.2,4.23,4.17,4.2,200700.0
2011-10-11 11:30:00,4.2,4.21,4.19,4.2,163100.0,4.2,4.21,4.19,4.2,163100.0
2011-10-11 12:00:00,4.21,4.22,4.19,4.21,159700.0,4.21,4.22,4.19,4.21,159700.0
2011-10-11 12:30:00,4.21,4.21,4.15,4.18,156300.0,4.21,4.21,4.15,4.18,156300.0
2011-10-11 13:00:00,4.18,4.2,4.16,4.19,339100.0,4.18,4.2,4.16,4.19,339100.0
2011-10-11 13:30:00,4.19,4.25,4.19,4.25,392900.0,4.19,4.25,4.19,4.25,392900.0
2011-10-11 14:00:00,4.25,4.25,4.21,4.21,362900.0,4.25,4.25,4.21,4.21,362900.0
2011-10-11 14:30:00,4.21,4.25,4.2,4.24,181400.0,4.21,4.25,4.2,4.24,181400.0
2011-10-11 15:00:00,4.25,4.28,4.25,4.26,404900.0,4.25,4.28,4.25,4.26,404900.0
2011-10-11 15:30:00,4.25,4.31,4.25,4.28,799100.0,4.25,4.31,4.25,4.28,799100.0
2011-10-12 09:30:00,4.34,4.48,4.32,4.48,569600.0,4.34,4.48,4.32,4.48,569600.0
2011-10-12 10:00:00,4.48,4.49,4.42,4.42,575700.0,4.48,4.49,4.42,4.42,575700.0
2011-10-12 10:30:00,4.43,4.46,4.42,4.44,299500.0,4.43,4.46,4.42,4.44,299500.0
2011-10-12 11:00:00,4.44,4.48,4.44,4.46,363100.0,4.44,4.48,4.44,4.46,363100.0
2011-10-12 11:30:00,4.46,4.48,4.45,4.48,217700.0,4.46,4.48,4.45,4.48,217700.0
2011-10-12 12:00:00,4.48,4.49,4.46,4.48,397300.0,4.48,4.49,4.46,4.48,397300.0
2011-10-12 12:30:00,4.47,4.49,4.47,4.48,271900.0,4.47,4.49,4.47,4.48,271900.0
2011-10-12 13:00:00,4.49,4.49,4.46,4.46,245800.0,4.49,4.49,4.46,4.46,245800.0
2011-10-12 13:30:00,4.46,4.49,4.44,4.46,696800.0,4.46,4.49,4.44,4.46,696800.0
2011-10-12 14:00:00,4.46,4.49,4.45,4.47,575900.0,4.46,4.49,4.45,4.47,575900.0
2011-10-12 14:30:00,4.47,4.49,4.46,4.48,212200.0,4.47,4.49,4.46,4.48,212200.0
2011-10-12 15:00:00,4.48,4.5,4.47,4.5,332200.0,4.48,4.5,4.47,4.5,332200.0
2011-10-12 15:30:00,4.5,4.54,4.49,4.52,947100.0,4.5,4.54,4.49,4.52,947100.0
2011-10-13 09:30:00,4.47,4.5,4.4,4.45,262600.0,4.47,4.5,4.4,4.45,262600.0
2011-10-13 10:00:00,4.44,4.48,4.42,4.48,170400.0,4.44,4.48,4.42,4.48,170400.0
2011-10-13 10:30:00,4.48,4.51,4.44,4.44,181700.0,4.48,4.51,4.44,4.44,181700.0
2011-10-13 11:00:00,4.45,4.45,4.36,4.37,186600.0,4.45,4.45,4.36,4.37,186600.0
2011-10-13 11:30:00,4.37,4.46,4.36,4.45,115400.0,4.37,4.46,4.36,4.45,115400.0
2011-10-13 12:00:00,4.45,4.49,4.45,4.45,109600.0,4.45,4.49,4.45,4.45,109600.0
2011-10-13 12:30:00,4.45,4.48,4.43,4.47,185900.0,4.45,4.48,4.43,4.47,185900.0
2011-10-13 13:00:00,4.48,4.54,4.47,4.54,225400.0,4.48,4.54,4.47,4.54,225400.0
2011-10-13 13:30:00,4.53,4.54,4.51,4.51,149400.0,4.53,4.54,4.51,4.51,149400.0
2011-10-13 14:00:00,4.51,4.53,4.49,4.5,134300.0,4.51,4.53,4.49,4.5,134300.0
2011-10-13 14:30:00,4.5,4.55,4.5,4.54,161700.0,4.5,4.55,4.5,4.54,161700.0
2011-10-13 15:00:00,4.54,4.61,4.53,4.56,475800.0,4.54,4.61,4.53,4.56,475800.0
2011-10-13 15:30:00,4.56,4.59,4.55,4.56,642200.0,4.56,4.59,4.55,4.56,642200.0
2011-10-14 09:30:00,4.62,4.62,4.54,4.55,194600.0,4.62,4.62,4.54,4.55,194600.0
2011-10-14 10:00:00,4.55,4.56,4.49,4.5,116100.0,4.55,4.56,4.49,4.5,116100.0
2011-10-14 10:30:00,4.5,4.56,4.5,4.56,182800.0,4.5,4.56,4.5,4.56,182800.0
2011-10-14 11:00:00,4.56,4.57,4.55,4.56,103900.0,4.56,4.57,4.55,4.56,103900.0
2011-10-14 11:30:00,4.56,4.59,4.56,4.57,96600.0,4.56,4.59,4.56,4.57,96600.0
2011-10-14 12:00:00,4.56,4.57,4.52,4.56,166200.0,4.56,4.57,4.52,4.56,166200.0
2011-10-14 12:30:00,4.56,4.58,4.56,4.58,88500.0,4.56,4.58,4.56,4.58,88500.0
2011-10-14 13:00:00,4.58,4.6,4.58,4.58,46900.0,4.58,4.6,4.58,4.58,46900.0
2011-10-14 13:30:00,4.58,4.59,4.57,4.59,138900.0,4.58,4.59,4.57,4.59,138900.0
2011-10-14 14:00:00,4.58,4.58,4.55,4.55,140100.0,4.58,4.58,4.55,4.55,140100.0
2011-10-14 14:30:00,4.56,4.57,4.55,4.57,103100.0,4.56,4.57,4.55,4.57,103100.0
2011-10-14 15:00:00,4.57,4.61,4.56,4.61,205600.0,4.57,4.61,4.56,4.61,205600.0
2011-10-14 15:30:00,4.6,4.63,4.56,4.59,431600.0,4.6,4.63,4.56,4.59,431600.0
2011-10-17 09:30:00,4.64,4.66,4.6,4.61,228000.0,4.64,4.66,4.6,4.61,228000.0
2011-10-17 10:00:00,4.61,4.61,4.52,4.54,290800.0,4.61,4.61,4.52,4.54,290800.0
2011-10-17 10:30:00,4.54,4.54,4.42,4.47,348500.0,4.54,4.54,4.42,4.47,348500.0
2011-10-17 11:00:00,4.48,4.54,4.46,4.53,174700.0,4.48,4.54,4.46,4.53,174700.0
2011-10-17 11:30:00,4.53,4.56,4.52,4.52,60300.0,4.53,4.56,4.52,4.52,60300.0
2011-10-17 12:00:00,4.52,4.53,4.47,4.47,208200.0,4.52,4.53,4.47,4.47,208200.0
2011-10-17 12:30:00,4.47,4.48,4.44,4.47,99600.0,4.47,4.48,4.44,4.47,99600.0
2011-10-17 13:00:00,4.47,4.52,4.46,4.52,84100.0,4.47,4.52,4.46,4.52,84100.0
2011-10-17 13:30:00,4.51,4.52,4.46,4.47,122600.0,4.51,4.52,4.46,4.47,122600.0
2011-10-17 14:00:00,4.46,4.48,4.45,4.46,87200.0,4.46,4.48,4.45,4.46,87200.0
2011-10-17 14:30:00,4.46,4.48,4.45,4.48,108100.0,4.46,4.48,4.45,4.48,108100.0
2011-10-17 15:00:00,4.48,4.5,4.47,4.48,153100.0,4.48,4.5,4.47,4.48,153100.0
2011-10-17 15:30:00,4.47,4.48,4.43,4.45,514700.0,4.47,4.48,4.43,4.45,514700.0
2011-10-18 09:30:00,4.49,4.51,4.46,4.47,193300.0,4.49,4.51,4.46,4.47,193300.0
2011-10-18 10:00:00,4.48,4.51,4.44,4.5,252100.0,4.48,4.51,4.44,4.5,252100.0
2011-10-18 10:30:00,4.5,4.6,4.49,4.6,449100.0,4.5,4.6,4.49,4.6,449100.0
2011-10-18 11:00:00,4.6,4.61,4.58,4.58,152900.0,4.6,4.61,4.58,4.58,152900.0
2011-10-18 11:30:00,4.58,4.67,4.58,4.67,234000.0,4.58,4.67,4.58,4.67,234000.0
2011-10-18 12:00:00,4.67,4.67,4.64,4.64,97800.0,4.67,4.67,4.64,4.64,97800.0
2011-10-18 12:30:00,4.64,4.68,4.63,4.64,124500.0,4.64,4.68,4.63,4.64,124500.0
2011-10-18 13:00:00,4.65,4.65,4.61,4.63,72900.0,4.65,4.65,4.61,4.63,72900.0
2011-10-18 13:30:00,4.64,4.68,4.63,4.67,163100.0,4.64,4.68,4.63,4.67,163100.0
2011-10-18 14:00:00,4.67,4.69,4.66,4.67,81600.0,4.67,4.69,4.66,4.67,81600.0
2011-10-18 14:30:00,4.68,4.69,4.65,4.67,142800.0,4.68,4.69,4.65,4.67,142800.0
2011-10-18 15:00:00,4.67,4.74,4.67,4.71,413200.0,4.67,4.74,4.67,4.71,413200.0
2011-10-18 15:30:00,4.71,4.71,4.61,4.64,1112600.0,4.71,4.71,4.61,4.64,1112600.0
2011-10-19 09:30:00,4.56,4.6,4.42,4.5,614600.0,4.56,4.6,4.42,4.5,614600.0
2011-10-19 10:00:00,4.5,4.55,4.46,4.54,447300.0,4.5,4.55,4.46,4.54,447300.0
2011-10-19 10:30:00,4.55,4.55,4.51,4.52,291500.0,4.55,4.55,4.51,4.52,291500.0
2011-10-19 11:00:00,4.53,4.53,4.45,4.47,439800.0,4.53,4.53,4.45,4.47,439800.0
2011-10-19 11:30:00,4.46,4.49,4.37,4.38,1081900.0,4.46,4.49,4.37,4.38,1081900.0
2011-10-19 12:00:00,4.38,4.41,4.37,4.41,406100.0,4.38,4.41,4.37,4.41,406100.0
2011-10-19 12:30:00,4.4,4.45,4.4,4.44,102800.0,4.4,4.45,4.4,4.44,102800.0
2011-10-19 13:00:00,4.44,4.47,4.43,4.46,115000.0,4.44,4.47,4.43,4.46,115000.0
2011-10-19 13:30:00,4.45,4.45,4.42,4.43,120100.0,4.45,4.45,4.42,4.43,120100.0
2011-10-19 14:00:00,4.44,4.45,4.38,4.38,207300.0,4.44,4.45,4.38,4.38,207300.0
2011-10-19 14:30:00,4.38,4.41,4.36,4.37,296800.0,4.38,4.41,4.36,4.37,296800.0
2011-10-19 15:00:00,4.37,4.37,4.33,4.33,664900.0,4.37,4.37,4.33,4.33,664900.0
2011-10-19 15:30:00,4.33,4.36,4.3,4.32,1052000.0,4.33,4.36,4.3,4.32,1052000.0
2011-10-20 09:30:00,4.46,4.47,4.32,4.34,596000.0,4.46,4.47,4.32,4.34,596000.0
2011-10-20 10:00:00,4.34,4.38,4.31,4.36,259100.0,4.34,4.38,4.31,4.36,259100.0
2011-10-20 10:30:00,4.36,4.39,4.3,4.3,343000.0,4.36,4.39,4.3,4.3,343000.0
2011-10-20 11:00:00,4.3,4.3,4.21,4.28,421200.0,4.3,4.3,4.21,4.28,421200.0
2011-10-20 11:30:00,4.28,4.31,4.26,4.28,145500.0,4.28,4.31,4.26,4.28,145500.0
2011-10-20 12:00:00,4.28,4.28,4.23,4.26,191400.0,4.28,4.28,4.23,4.26,191400.0
2011-10-20 12:30:00,4.25,4.3,4.25,4.29,238600.0,4.25,4.3,4.25,4.29,238600.0
2011-10-20 13:00:00,4.29,4.39,4.27,4.36,739700.0,4.29,4.39,4.27,4.36,739700.0
2011-10-20 13:30:00,4.36,4.37,4.3,4.32,540800.0,4.36,4.37,4.3,4.32,540800.0
2011-10-20 14:00:00,4.32,4.34,4.29,4.31,802400.0,4.32,4.34,4.29,4.31,802400.0
2011-10-20 14:30:00,4.31,4.37,4.3,4.35,471400.0,4.31,4.37,4.3,4.35,471400.0
2011-10-20 15:00:00,4.35,4.36,4.3,4.32,270200.0,4.35,4.36,4.3,4.32,270200.0
2011-10-20 15:30:00,4.32,4.38,4.32,4.36,654900.0,4.32,4.38,4.32,4.36,654900.0
2011-10-21 09:30:00,4.5,4.5,4.34,4.35,669700.0,4.5,4.5,4.34,4.35,669700.0
2011-10-21 10:00:00,4.34,4.36,4.3,4.3,394300.0,4.34,4.36,4.3,4.3,394300.0
2011-10-21 10:30:00,4.3,4.31,4.26,4.28,267100.0,4.3,4.31,4.26,4.28,267100.0
2011-10-21 11:00:00,4.28,4.28,4.26,4.27,136600.0,4.28,4.28,4.26,4.27,136600.0
2011-10-21 11:30:00,4.26,4.27,4.25,4.26,126600.0,4.26,4.27,4.25,4.26,126600.0
2011-10-21 12:00:00,4.26,4.27,4.25,4.27,90800.0,4.26,4.27,4.25,4.27,90800.0
2011-10-21 12:30:00,4.27,4.28,4.26,4.27,128100.0,4.27,4.28,4.26,4.27,128100.0
2011-10-21 13:00:00,4.27,4.27,4.22,4.26,303800.0,4.27,4.27,4.22,4.26,303800.0
2011-10-21 13:30:00,4.26,4.26,4.23,4.23,156600.0,4.26,4.26,4.23,4.23,156600.0
2011-10-21 14:00:00,4.24,4.27,4.23,4.27,158100.0,4.24,4.27,4.23,4.27,158100.0
2011-10-21 14:30:00,4.27,4.32,4.26,4.3,520700.0,4.27,4.32,4.26,4.3,520700.0
2011-10-21 15:00:00,4.29,4.33,4.29,4.33,207100.0,4.29,4.33,4.29,4.33,207100.0
2011-10-21 15:30:00,4.33,4.34,4.29,4.32,709800.0,4.33,4.34,4.29,4.32,709800.0
2011-10-24 09:30:00,4.34,4.42,4.3,4.38,236000.0,4.34,4.42,4.3,4.38,236000.0
2011-10-24 10:00:00,4.37,4.49,4.37,4.47,333000.0,4.37,4.49,4.37,4.47,333000.0
2011-10-24 10:30:00,4.47,4.5,4.47,4.49,122000.0,4.47,4.5,4.47,4.49,122000.0
2011-10-24 11:00:00,4.49,4.55,4.49,4.55,163700.0,4.49,4.55,4.49,4.55,163700.0
2011-10-24 11:30:00,4.55,4.57,4.53,4.53,257200.0,4.55,4.57,4.53,4.53,257200.0
2011-10-24 12:00:00,4.53,4.55,4.52,4.53,83800.0,4.53,4.55,4.52,4.53,83800.0
2011-10-24 12:30:00,4.53,4.53,4.5,4.51,109800.0,4.53,4.53,4.5,4.51,109800.0
2011-10-24 13:00:00,4.51,4.56,4.5,4.56,73500.0,4.51,4.56,4.5,4.56,73500.0
2011-10-24 13:30:00,4.56,4.6,4.55,4.58,153800.0,4.56,4.6,4.55,4.58,153800.0
2011-10-24 14:00:00,4.59,4.59,4.52,4.55,184400.0,4.59,4.59,4.52,4.55,184400.0
2011-10-24 14:30:00,4.55,4.58,4.53,4.57,247200.0,4.55,4.58,4.53,4.57,247200.0
2011-10-24 15:00:00,4.57,4.59,4.53,4.53,266800.0,4.57,4.59,4.53,4.53,266800.0
2011-10-24 15:30:00,4.53,4.55,4.52,4.55,556700.0,4.53,4.55,4.52,4.55,556700.0
2011-10-25 09:30:00,4.53,4.54,4.3,4.31,886900.0,4.53,4.54,4.3,4.31,886900.0
2011-10-25 10:00:00,4.3,4.42,4.28,4.4,555600.0,4.3,4.42,4.28,4.4,555600.0
2011-10-25 10:30:00,4.41,4.47,4.4,4.43,341600.0,4.41,4.47,4.4,4.43,341600.0
2011-10-25 11:00:00,4.43,4.45,4.41,4.45,153100.0,4.43,4.45,4.41,4.45,153100.0
2011-10-25 11:30:00,4.44,4.45,4.42,4.42,288100.0,4.44,4.45,4.42,4.42,288100.0
2011-10-25 12:00:00,4.42,4.45,4.41,4.43,173600.0,4.42,4.45,4.41,4.43,173600.0
2011-10-25 12:30:00,4.43,4.43,4.42,4.42,72900.0,4.43,4.43,4.42,4.42,72900.0
2011-10-25 13:00:00,4.43,4.45,4.42,4.43,163900.0,4.43,4.45,4.42,4.43,163900.0
2011-10-25 13:30:00,4.43,4.47,4.41,4.46,206300.0,4.43,4.47,4.41,4.46,206300.0
2011-10-25 14:00:00,4.46,4.47,4.4,4.4,200600.0,4.46,4.47,4.4,4.4,200600.0
2011-10-25 14:30:00,4.4,4.42,4.36,4.41,311100.0,4.4,4.42,4.36,4.41,311100.0
2011-10-25 15:00:00,4.42,4.43,4.38,4.41,299600.0,4.42,4.43,4.38,4.41,299600.0
2011-10-25 15:30:00,4.41,4.42,4.36,4.37,814300.0,4.41,4.42,4.36,4.37,814300.0
2011-10-26 09:30:00,4.45,4.49,4.3,4.36,460500.0,4.45,4.49,4.3,4.36,460500.0
2011-10-26 10:00:00,4.36,4.41,4.29,4.32,329100.0,4.36,4.41,4.29,4.32,329100.0
2011-10-26 10:30:00,4.32,4.32,4.23,4.26,554100.0,4.32,4.32,4.23,4.26,554100.0
2011-10-26 11:00:00,4.26,4.32,4.24,4.32,331900.0,4.26,4.32,4.24,4.32,331900.0
2011-10-26 11:30:00,4.31,4.33,4.28,4.31,140000.0,4.31,4.33,4.28,4.31,140000.0
2011-10-26 12:00:00,4.31,4.31,4.28,4.28,153600.0,4.31,4.31,4.28,4.28,153600.0
2011-10-26 12:30:00,4.28,4.31,4.28,4.3,65900.0,4.28,4.31,4.28,4.3,65900.0
2011-10-26 13:00:00,4.3,4.31,4.25,4.29,247800.0,4.3,4.31,4.25,4.29,247800.0
2011-10-26 13:30:00,4.3,4.35,4.29,4.35,289700.0,4.3,4.35,4.29,4.35,289700.0
2011-10-26 14:00:00,4.35,4.39,4.34,4.38,254400.0,4.35,4.39,4.34,4.38,254400.0
2011-10-26 14:30:00,4.38,4.44,4.38,4.42,254900.0,4.38,4.44,4.38,4.42,254900.0
2011-10-26 15:00:00,4.42,4.45,4.4,4.45,201900.0,4.42,4.45,4.4,4.45,201900.0
2011-10-26 15:30:00,4.45,4.47,4.42,4.43,568600.0,4.45,4.47,4.42,4.43,568600.0
2011-10-27 09:30:00,4.54,4.6,4.45,4.47,475700.0,4.54,4.6,4.45,4.47,475700.0
2011-10-27 10:00:00,4.48,4.57,4.47,4.5,393900.0,4.48,4.57,4.47,4.5,393900.0
2011-10-27 10:30:00,4.5,4.59,4.5,4.58,180900.0,4.5,4.59,4.5,4.58,180900.0
2011-10-27 11:00:00,4.58,4.63,4.54,4.56,546000.0,4.58,4.63,4.54,4.56,546000.0
2011-10-27 11:30:00,4.56,4.67,4.55,4.66,318100.0,4.56,4.67,4.55,4.66,318100.0
2011-10-27 12:00:00,4.67,4.7,4.66,4.7,311000.0,4.67,4.7,4.66,4.7,311000.0
2011-10-27 12:30:00,4.7,4.7,4.67,4.68,193800.0,4.7,4.7,4.67,4.68,193800.0
2011-10-27 13:00:00,4.68,4.69,4.64,4.67,300000.0,4.68,4.69,4.64,4.67,300000.0
2011-10-27 13:30:00,4.67,4.69,4.65,4.69,190800.0,4.67,4.69,4.65,4.69,190800.0
2011-10-27 14:00:00,4.68,4.69,4.64,4.69,355200.0,4.68,4.69,4.64,4.69,355200.0
2011-10-27 14:30:00,4.69,4.69,4.67,4.69,149300.0,4.69,4.69,4.67,4.69,149300.0
2011-10-27 15:00:00,4.68,4.69,4.66,4.66,335600.0,4.68,4.69,4.66,4.66,335600.0
2011-10-27 15:30:00,4.66,4.67,4.64,4.66,826600.0,4.66,4.67,4.64,4.66,826600.0
2011-10-28 09:30:00,4.62,4.66,4.56,4.61,216200.0,4.62,4.66,4.56,4.61,216200.0
2011-10-28 10:00:00,4.61,4.61,4.55,4.58,160100.0,4.61,4.61,4.55,4.58,160100.0
2011-10-28 10:30:00,4.58,4.62,4.57,4.6,277400.0,4.58,4.62,4.57,4.6,277400.0
2011-10-28 11:00:00,4.59,4.65,4.59,4.65,158400.0,4.59,4.65,4.59,4.65,158400.0
2011-10-28 11:30:00,4.65,4.65,4.6,4.6,135000.0,4.65,4.65,4.6,4.6,135000.0
2011-10-28 12:00:00,4.6,4.63,4.6,4.63,67700.0,4.6,4.63,4.6,4.63,67700.0
2011-10-28 12:30:00,4.63,4.64,4.61,4.62,88100.0,4.63,4.64,4.61,4.62,88100.0
2011-10-28 13:00:00,4.62,4.63,4.6,4.61,133200.0,4.62,4.63,4.6,4.61,133200.0
2011-10-28 13:30:00,4.61,4.62,4.6,4.61,103800.0,4.61,4.62,4.6,4.61,103800.0
2011-10-28 14:00:00,4.6,4.61,4.57,4.58,145200.0,4.6,4.61,4.57,4.58,145200.0
2011-10-28 14:30:00,4.58,4.58,4.56,4.56,203700.0,4.58,4.58,4.56,4.56,203700.0
2011-10-28 15:00:00,4.56,4.58,4.56,4.57,139900.0,4.56,4.58,4.56,4.57,139900.0
2011-10-28 15:30:00,4.57,4.58,4.55,4.55,746200.0,4.57,4.58,4.55,4.55,746200.0
2011-10-31 09:30:00,4.47,4.5,4.4,4.5,242100.0,4.47,4.5,4.4,4.5,242100.0
2011-10-31 10:00:00,4.49,4.5,4.46,4.48,108200.0,4.49,4.5,4.46,4.48,108200.0
2011-10-31 10:30:00,4.48,4.49,4.47,4.49,76300.0,4.48,4.49,4.47,4.49,76300.0
2011-10-31 11:00:00,4.49,4.5,4.46,4.48,76100.0,4.49,4.5,4.46,4.48,76100.0
2011-10-31 11:30:00,4.48,4.49,4.47,4.49,60400.0,4.48,4.49,4.47,4.49,60400.0
2011-10-31 12:00:00,4.48,4.5,4.45,4.5,169800.0,4.48,4.5,4.45,4.5,169800.0
2011-10-31 12:30:00,4.5,4.53,4.49,4.52,172100.0,4.5,4.53,4.49,4.52,172100.0
2011-10-31 13:00:00,4.52,4.54,4.52,4.53,41600.0,4.52,4.54,4.52,4.53,41600.0
2011-10-31 13:30:00,4.53,4.55,4.52,4.55,42500.0,4.53,4.55,4.52,4.55,42500.0
2011-10-31 14:00:00,4.55,4.55,4.53,4.54,78500.0,4.55,4.55,4.53,4.54,78500.0
2011-10-31 14:30:00,4.54,4.55,4.53,4.55,86600.0,4.54,4.55,4.53,4.55,86600.0
2011-10-31 15:00:00,4.54,4.55,4.5,4.51,140900.0,4.54,4.55,4.5,4.51,140900.0
2011-10-31 15:30:00,4.5,4.52,4.48,4.49,659200.0,4.5,4.52,4.48,4.49,659200.0
2011-11-01 09:30:00,4.32,4.39,4.3,4.39,404800.0,4.32,4.39,4.3,4.39,404800.0
2011-11-01 10:00:00,4.38,4.43,4.34,4.42,243100.0,4.38,4.43,4.34,4.42,243100.0
2011-11-01 10:30:00,4.42,4.42,4.37,4.37,112500.0,4.42,4.42,4.37,4.37,112500.0
2011-11-01 11:00:00,4.37,4.39,4.36,4.37,154700.0,4.37,4.39,4.36,4.37,154700.0
2011-11-01 11:30:00,4.37,4.37,4.33,4.35,212400.0,4.37,4.37,4.33,4.35,212400.0
2011-11-01 12:00:00,4.35,4.35,4.32,4.33,185400.0,4.35,4.35,4.32,4.33,185400.0
2011-11-01 12:30:00,4.33,4.35,4.3,4.31,119800.0,4.33,4.35,4.3,4.31,119800.0
2011-11-01 13:00:00,4.31,4.36,4.3,4.36,212000.0,4.31,4.36,4.3,4.36,212000.0
2011-11-01 13:30:00,4.36,4.37,4.33,4.33,284100.0,4.36,4.37,4.33,4.33,284100.0
2011-11-01 14:00:00,4.33,4.38,4.33,4.38,155400.0,4.33,4.38,4.33,4.38,155400.0
2011-11-01 14:30:00,4.37,4.38,4.32,4.33,133900.0,4.37,4.38,4.32,4.33,133900.0
2011-11-01 15:00:00,4.33,4.34,4.3,4.31,271900.0,4.33,4.34,4.3,4.31,271900.0
2011-11-01 15:30:00,4.32,4.33,4.3,4.31,871200.0,4.32,4.33,4.3,4.31,871200.0
2011-11-02 09:30:00,4.35,4.43,4.35,4.35,673100.0,4.35,4.43,4.35,4.35,673100.0
2011-11-02 10:00:00,4.36,4.36,4.32,4.33,328000.0,4.36,4.36,4.32,4.33,328000.0
2011-11-02 10:30:00,4.34,4.36,4.31,4.36,325400.0,4.34,4.36,4.31,4.36,325400.0
2011-11-02 11:00:00,4.35,4.36,4.32,4.33,456200.0,4.35,4.36,4.32,4.33,456200.0
2011-11-02 11:30:00,4.33,4.34,4.32,4.33,163900.0,4.33,4.34,4.32,4.33,163900.0
2011-11-02 12:00:00,4.33,4.35,4.3,4.32,153800.0,4.33,4.35,4.3,4.32,153800.0
2011-11-02 12:30:00,4.33,4.33,4.29,4.31,201600.0,4.33,4.33,4.29,4.31,201600.0
2011-11-02 13:00:00,4.32,4.32,4.29,4.3,100600.0,4.32,4.32,4.29,4.3,100600.0
2011-11-02 13:30:00,4.3,4.31,4.28,4.29,144700.0,4.3,4.31,4.28,4.29,144700.0
2011-11-02 14:00:00,4.29,4.29,4.25,4.27,277100.0,4.29,4.29,4.25,4.27,277100.0
2011-11-02 14:30:00,4.26,4.3,4.25,4.29,107500.0,4.26,4.3,4.25,4.29,107500.0
2011-11-02 15:00:00,4.3,4.31,4.28,4.29,160500.0,4.3,4.31,4.28,4.29,160500.0
2011-11-02 15:30:00,4.3,4.31,4.27,4.29,486200.0,4.3,4.31,4.27,4.29,486200.0
2011-11-03 09:30:00,4.33,4.37,4.28,4.31,361200.0,4.33,4.37,4.28,4.31,361200.0
2011-11-03 10:00:00,4.31,4.37,4.26,4.36,582600.0,4.31,4.37,4.26,4.36,582600.0
2011-11-03 10:30:00,4.35,4.37,4.35,4.36,297600.0,4.35,4.37,4.35,4.36,297600.0
2011-11-03 11:00:00,4.36,4.39,4.32,4.39,470100.0,4.36,4.39,4.32,4.39,470100.0
2011-11-03 11:30:00,4.39,4.4,4.37,4.38,207400.0,4.39,4.4,4.37,4.38,207400.0
2011-11-03 12:00:00,4.38,4.41,4.37,4.41,162600.0,4.38,4.41,4.37,4.41,162600.0
2011-11-03 12:30:00,4.4,4.44,4.38,4.42,225000.0,4.4,4.44,4.38,4.42,225000.0
2011-11-03 13:00:00,4.42,4.44,4.41,4.44,162000.0,4.42,4.44,4.41,4.44,162000.0
2011-11-03 13:30:00,4.44,4.46,4.43,4.43,198800.0,4.44,4.46,4.43,4.43,198800.0
2011-11-03 14:00:00,4.44,4.45,4.42,4.43,123000.0,4.44,4.45,4.42,4.43,123000.0
2011-11-03 14:30:00,4.43,4.44,4.42,4.42,125000.0,4.43,4.44,4.42,4.42,125000.0
2011-11-03 15:00:00,4.42,4.46,4.42,4.46,343200.0,4.42,4.46,4.42,4.46,343200.0
2011-11-03 15:30:00,4.46,4.47,4.42,4.45,559400.0,4.46,4.47,4.42,4.45,559400.0
2011-11-04 09:30:00,4.39,4.42,4.36,4.38,217800.0,4.39,4.42,4.36,4.38,217800.0
2011-11-04 10:00:00,4.38,4.4,4.37,4.38,144000.0,4.38,4.4,4.37,4.38,144000.0
2011-11-04 10:30:00,4.38,4.38,4.34,4.37,381400.0,4.38,4.38,4.34,4.37,381400.0
2011-11-04 11:00:00,4.37,4.4,4.36,4.38,240900.0,4.37,4.4,4.36,4.38,240900.0
2011-11-04 11:30:00,4.37,4.39,4.35,4.37,263100.0,4.37,4.39,4.35,4.37,263100.0
2011-11-04 12:00:00,4.37,4.38,4.35,4.36,72300.0,4.37,4.38,4.35,4.36,72300.0
2011-11-04 12:30:00,4.36,4.36,4.33,4.35,135700.0,4.36,4.36,4.33,4.35,135700.0
2011-11-04 13:00:00,4.36,4.37,4.35,4.35,60900.0,4.36,4.37,4.35,4.35,60900.0
2011-11-04 13:30:00,4.35,4.37,4.35,4.36,96100.0,4.35,4.37,4.35,4.36,96100.0
2011-11-04 14:00:00,4.37,4.38,4.36,4.37,196300.0,4.37,4.38,4.36,4.37,196300.0
2011-11-04 14:30:00,4.38,4.38,4.36,4.37,127100.0,4.38,4.38,4.36,4.37,127100.0
2011-11-04 15:00:00,4.37,4.37,4.35,4.36,116200.0,4.37,4.37,4.35,4.36,116200.0
2011-11-04 15:30:00,4.36,4.39,4.36,4.38,409100.0,4.36,4.39,4.36,4.38,409100.0
2011-11-07 09:30:00,4.37,4.39,4.35,4.37,217700.0,4.37,4.39,4.35,4.37,217700.0
2011-11-07 10:00:00,4.37,4.37,4.31,4.32,241300.0,4.37,4.37,4.31,4.32,241300.0
2011-11-07 10:30:00,4.31,4.33,4.29,4.3,543000.0,4.31,4.33,4.29,4.3,543000.0
2011-11-07 11:00:00,4.3,4.34,4.3,4.31,408700.0,4.3,4.34,4.3,4.31,408700.0
2011-11-07 11:30:00,4.31,4.31,4.29,4.29,87800.0,4.31,4.31,4.29,4.29,87800.0
2011-11-07 12:00:00,4.29,4.32,4.27,4.3,327500.0,4.29,4.32,4.27,4.3,327500.0
2011-11-07 12:30:00,4.29,4.3,4.29,4.3,53700.0,4.29,4.3,4.29,4.3,53700.0
2011-11-07 13:00:00,4.29,4.3,4.29,4.29,41600.0,4.29,4.3,4.29,4.29,41600.0
2011-11-07 13:30:00,4.3,4.31,4.28,4.31,115300.0,4.3,4.31,4.28,4.31,115300.0
2011-11-07 14:00:00,4.31,4.34,4.29,4.34,101700.0,4.31,4.34,4.29,4.34,101700.0
2011-11-07 14:30:00,4.34,4.35,4.33,4.35,77200.0,4.34,4.35,4.33,4.35,77200.0
2011-11-07 15:00:00,4.35,4.36,4.29,4.29,226700.0,4.35,4.36,4.29,4.29,226700.0
2011-11-07 15:30:00,4.29,4.31,4.28,4.3,435700.0,4.29,4.31,4.28,4.3,435700.0
2011-11-08 09:30:00,4.34,4.35,4.28,4.32,408700.0,4.34,4.35,4.28,4.32,408700.0
2011-11-08 10:00:00,4.33,4.33,4.26,4.26,495700.0,4.33,4.33,4.26,4.26,495700.0
2011-11-08 10:30:00,4.26,4.3,4.25,4.27,264000.0,4.26,4.3,4.25,4.27,264000.0
2011-11-08 11:00:00,4.27,4.28,4.25,4.28,407500.0,4.27,4.28,4.25,4.28,407500.0
2011-11-08 11:30:00,4.28,4.29,4.26,4.29,170300.0,4.28,4.29,4.26,4.29,170300.0
2011-11-08 12:00:00,4.28,4.29,4.27,4.27,114300.0,4.28,4.29,4.27,4.27,114300.0
2011-11-08 12:30:00,4.28,4.28,4.27,4.28,24600.0,4.28,4.28,4.27,4.28,24600.0
2011-11-08 13:00:00,4.28,4.28,4.25,4.27,276500.0,4.28,4.28,4.25,4.27,276500.0
2011-11-08 13:30:00,4.27,4.3,4.26,4.29,433000.0,4.27,4.3,4.26,4.29,433000.0
2011-11-08 14:00:00,4.29,4.3,4.26,4.26,170400.0,4.29,4.3,4.26,4.26,170400.0
2011-11-08 14:30:00,4.27,4.29,4.26,4.29,223600.0,4.27,4.29,4.26,4.29,223600.0
2011-11-08 15:00:00,4.29,4.3,4.28,4.3,133400.0,4.29,4.3,4.28,4.3,133400.0
2011-11-08 15:30:00,4.3,4.35,4.29,4.33,650700.0,4.3,4.35,4.29,4.33,650700.0
2011-11-09 09:30:00,4.25,4.28,4.23,4.25,385200.0,4.25,4.28,4.23,4.25,385200.0
2011-11-09 10:00:00,4.25,4.27,4.22,4.22,280700.0,4.25,4.27,4.22,4.22,280700.0
2011-11-09 10:30:00,4.23,4.23,4.17,4.18,344400.0,4.23,4.23,4.17,4.18,344400.0
2011-11-09 11:00:00,4.18,4.24,4.17,4.21,218800.0,4.18,4.24,4.17,4.21,218800.0
2011-11-09 11:30:00,4.21,4.22,4.2,4.21,66800.0,4.21,4.22,4.2,4.21,66800.0
2011-11-09 12:00:00,4.21,4.21,4.2,4.2,20500.0,4.21,4.21,4.2,4.2,20500.0
2011-11-09 12:30:00,4.21,4.21,4.2,4.2,66900.0,4.21,4.21,4.2,4.2,66900.0
2011-11-09 13:00:00,4.21,4.21,4.17,4.17,100300.0,4.21,4.21,4.17,4.17,100300.0
2011-11-09 13:30:00,4.17,4.17,4.13,4.13,290900.0,4.17,4.17,4.13,4.13,290900.0
2011-11-09 14:00:00,4.13,4.16,4.13,4.15,274000.0,4.13,4.16,4.13,4.15,274000.0
2011-11-09 14:30:00,4.14,4.16,4.13,4.13,299800.0,4.14,4.16,4.13,4.13,299800.0
2011-11-09 15:00:00,4.13,4.15,4.11,4.13,387400.0,4.13,4.15,4.11,4.13,387400.0
2011-11-09 15:30:00,4.13,4.15,4.11,4.12,765300.0,4.13,4.15,4.11,4.12,765300.0
2011-11-10 09:30:00,4.16,4.23,4.05,4.06,378700.0,4.16,4.23,4.05,4.06,378700.0
2011-11-10 10:00:00,4.05,4.09,4.01,4.03,380900.0,4.05,4.09,4.01,4.03,380900.0
2011-11-10 10:30:00,4.02,4.07,4.01,4.05,296500.0,4.02,4.07,4.01,4.05,296500.0
2011-11-10 11:00:00,4.04,4.06,4.02,4.04,148700.0,4.04,4.06,4.02,4.04,148700.0
2011-11-10 11:30:00,4.03,4.07,4.03,4.06,155800.0,4.03,4.07,4.03,4.06,155800.0
2011-11-10 12:00:00,4.05,4.08,4.04,4.06,284800.0,4.05,4.08,4.04,4.06,284800.0
2011-11-10 12:30:00,4.06,4.09,4.05,4.09,339900.0,4.06,4.09,4.05,4.09,339900.0
2011-11-10 13:00:00,4.08,4.13,4.08,4.11,268600.0,4.08,4.13,4.08,4.11,268600.0
2011-11-10 13:30:00,4.11,4.11,4.09,4.1,82600.0,4.11,4.11,4.09,4.1,82600.0
2011-11-10 14:00:00,4.11,4.11,4.08,4.08,134100.0,4.11,4.11,4.08,4.08,134100.0
2011-11-10 14:30:00,4.08,4.1,4.06,4.06,173900.0,4.08,4.1,4.06,4.06,173900.0
2011-11-10 15:00:00,4.06,4.1,4.05,4.09,135800.0,4.06,4.1,4.05,4.09,135800.0
2011-11-10 15:30:00,4.09,4.11,4.07,4.11,388300.0,4.09,4.11,4.07,4.11,388300.0
2011-11-11 09:30:00,4.19,4.22,4.13,4.19,309800.0,4.19,4.22,4.13,4.19,309800.0
2011-11-11 10:00:00,4.19,4.2,4.15,4.17,317600.0,4.19,4.2,4.15,4.17,317600.0
2011-11-11 10:30:00,4.16,4.18,4.15,4.16,348900.0,4.16,4.18,4.15,4.16,348900.0
2011-11-11 11:00:00,4.16,4.17,4.12,4.12,258000.0,4.16,4.17,4.12,4.12,258000.0
2011-11-11 11:30:00,4.13,4.15,4.12,4.13,100900.0,4.13,4.15,4.12,4.13,100900.0
2011-11-11 12:00:00,4.13,4.15,4.13,4.13,94800.0,4.13,4.15,4.13,4.13,94800.0
2011-11-11 12:30:00,4.13,4.14,4.11,4.13,251300.0,4.13,4.14,4.11,4.13,251300.0
2011-11-11 13:00:00,4.13,4.13,4.12,4.13,92200.0,4.13,4.13,4.12,4.13,92200.0
2011-11-11 13:30:00,4.13,4.13,4.1,4.1,273100.0,4.13,4.13,4.1,4.1,273100.0
2011-11-11 14:00:00,4.1,4.11,4.08,4.1,272400.0,4.1,4.11,4.08,4.1,272400.0
2011-11-11 14:30:00,4.1,4.1,4.08,4.1,171600.0,4.1,4.1,4.08,4.1,171600.0
2011-11-11 15:00:00,4.1,4.11,4.09,4.11,114900.0,4.1,4.11,4.09,4.11,114900.0
2011-11-11 15:30:00,4.1,4.12,4.09,4.12,457900.0,4.1,4.12,4.09,4.12,457900.0
2011-11-14 09:30:00,4.11,4.17,4.1,4.14,404700.0,4.11,4.17,4.1,4.14,404700.0
2011-11-14 10:00:00,4.14,4.22,4.14,4.21,470000.0,4.14,4.22,4.14,4.21,470000.0
2011-11-14 10:30:00,4.22,4.23,4.13,4.13,399000.0,4.22,4.23,4.13,4.13,399000.0
2011-11-14 11:00:00,4.13,4.16,4.12,4.13,230900.0,4.13,4.16,4.12,4.13,230900.0
2011-11-14 11:30:00,4.13,4.16,4.12,4.12,394200.0,4.13,4.16,4.12,4.12,394200.0
2011-11-14 12:00:00,4.13,4.13,4.11,4.12,175900.0,4.13,4.13,4.11,4.12,175900.0
2011-11-14 12:30:00,4.12,4.12,4.07,4.08,268700.0,4.12,4.12,4.07,4.08,268700.0
2011-11-14 13:00:00,4.09,4.09,4.07,4.08,140600.0,4.09,4.09,4.07,4.08,140600.0
2011-11-14 13:30:00,4.07,4.11,4.07,4.09,267400.0,4.07,4.11,4.07,4.09,267400.0
2011-11-14 14:00:00,4.09,4.11,4.08,4.08,136200.0,4.09,4.11,4.08,4.08,136200.0
2011-11-14 14:30:00,4.09,4.09,4.05,4.05,135100.0,4.09,4.09,4.05,4.05,135100.0
2011-11-14 15:00:00,4.06,4.06,4.03,4.04,508700.0,4.06,4.06,4.03,4.04,508700.0
2011-11-14 15:30:00,4.04,4.04,4.02,4.03,651500.0,4.04,4.04,4.02,4.03,651500.0
2011-11-15 09:30:00,4.02,4.07,3.95,3.95,735200.0,4.02,4.07,3.95,3.95,735200.0
2011-11-15 10:00:00,3.95,3.97,3.92,3.95,353600.0,3.95,3.97,3.92,3.95,353600.0
2011-11-15 10:30:00,3.96,3.98,3.95,3.97,212500.0,3.96,3.98,3.95,3.97,212500.0
2011-11-15 11:00:00,3.97,3.98,3.96,3.96,153500.0,3.97,3.98,3.96,3.96,153500.0
2011-11-15 11:30:00,3.96,3.98,3.96,3.97,155600.0,3.96,3.98,3.96,3.97,155600.0
2011-11-15 12:00:00,3.97,3.98,3.97,3.97,77300.0,3.97,3.98,3.97,3.97,77300.0
2011-11-15 12:30:00,3.98,4.01,3.96,3.97,623400.0,3.98,4.01,3.96,3.97,623400.0
2011-11-15 13:00:00,3.97,3.99,3.97,3.98,99700.0,3.97,3.99,3.97,3.98,99700.0
2011-11-15 13:30:00,3.98,4.02,3.98,3.99,170200.0,3.98,4.02,3.98,3.99,170200.0
2011-11-15 14:00:00,3.99,4.0,3.97,3.97,121100.0,3.99,4.0,3.97,3.97,121100.0
2011-11-15 14:30:00,3.98,3.98,3.96,3.96,107800.0,3.98,3.98,3.96,3.96,107800.0
2011-11-15 15:00:00,3.96,3.98,3.96,3.97,166600.0,3.96,3.98,3.96,3.97,166600.0
2011-11-15 15:30:00,3.98,3.98,3.96,3.96,508300.0,3.98,3.98,3.96,3.96,508300.0
2011-11-16 09:30:00,3.93,3.95,3.83,3.88,891200.0,3.93,3.95,3.83,3.88,891200.0
2011-11-16 10:00:00,3.88,3.89,3.86,3.87,220600.0,3.88,3.89,3.86,3.87,220600.0
2011-11-16 10:30:00,3.87,3.91,3.85,3.9,707700.0,3.87,3.91,3.85,3.9,707700.0
2011-11-16 11:00:00,3.9,3.9,3.88,3.89,454100.0,3.9,3.9,3.88,3.89,454100.0
2011-11-16 11:30:00,3.89,3.9,3.85,3.85,341400.0,3.89,3.9,3.85,3.85,341400.0
2011-11-16 12:00:00,3.86,3.86,3.85,3.85,260000.0,3.86,3.86,3.85,3.85,260000.0
2011-11-16 12:30:00,3.85,3.88,3.85,3.88,130900.0,3.85,3.88,3.85,3.88,130900.0
2011-11-16 13:00:00,3.88,3.9,3.87,3.88,189400.0,3.88,3.9,3.87,3.88,189400.0
2011-11-16 13:30:00,3.89,3.91,3.88,3.89,318200.0,3.89,3.91,3.88,3.89,318200.0
2011-11-16 14:00:00,3.9,3.9,3.88,3.89,373900.0,3.9,3.9,3.88,3.89,373900.0
2011-11-16 14:30:00,3.89,3.89,3.88,3.88,90100.0,3.89,3.89,3.88,3.88,90100.0
2011-11-16 15:00:00,3.88,3.9,3.87,3.87,193000.0,3.88,3.9,3.87,3.87,193000.0
2011-11-16 15:30:00,3.88,3.88,3.85,3.85,878000.0,3.88,3.88,3.85,3.85,878000.0
2011-11-17 09:30:00,3.88,3.95,3.83,3.87,302300.0,3.88,3.95,3.83,3.87,302300.0
2011-11-17 10:00:00,3.87,3.87,3.84,3.87,176500.0,3.87,3.87,3.84,3.87,176500.0
2011-11-17 10:30:00,3.87,3.87,3.76,3.79,1516300.0,3.87,3.87,3.76,3.79,1516300.0
2011-11-17 11:00:00,3.8,3.8,3.74,3.76,341000.0,3.8,3.8,3.74,3.76,341000.0
2011-11-17 11:30:00,3.76,3.77,3.7,3.71,370100.0,3.76,3.77,3.7,3.71,370100.0
2011-11-17 12:00:00,3.71,3.76,3.71,3.76,378400.0,3.71,3.76,3.71,3.76,378400.0
2011-11-17 12:30:00,3.75,3.76,3.7,3.76,638600.0,3.75,3.76,3.7,3.76,638600.0
2011-11-17 13:00:00,3.76,3.76,3.73,3.75,152100.0,3.76,3.76,3.73,3.75,152100.0
2011-11-17 13:30:00,3.75,3.77,3.74,3.76,236800.0,3.75,3.77,3.74,3.76,236800.0
2011-11-17 14:00:00,3.75,3.76,3.7,3.71,737800.0,3.75,3.76,3.7,3.71,737800.0
2011-11-17 14:30:00,3.71,3.74,3.7,3.72,423800.0,3.71,3.74,3.7,3.72,423800.0
2011-11-17 15:00:00,3.72,3.75,3.72,3.72,254500.0,3.72,3.75,3.72,3.72,254500.0
2011-11-17 15:30:00,3.73,3.73,3.68,3.71,971400.0,3.73,3.73,3.68,3.71,971400.0
2011-11-18 09:30:00,3.73,3.78,3.7,3.7,300300.0,3.73,3.78,3.7,3.7,300300.0
2011-11-18 10:00:00,3.71,3.72,3.67,3.71,319500.0,3.71,3.72,3.67,3.71,319500.0
2011-11-18 10:30:00,3.71,3.74,3.69,3.7,474300.0,3.71,3.74,3.69,3.7,474300.0
2011-11-18 11:00:00,3.7,3.71,3.69,3.7,55300.0,3.7,3.71,3.69,3.7,55300.0
2011-11-18 11:30:00,3.69,3.7,3.68,3.7,95700.0,3.69,3.7,3.68,3.7,95700.0
2011-11-18 12:00:00,3.7,3.71,3.69,3.7,244200.0,3.7,3.71,3.69,3.7,244200.0
2011-11-18 12:30:00,3.7,3.71,3.69,3.7,80500.0,3.7,3.71,3.69,3.7,80500.0
2011-11-18 13:00:00,3.69,3.7,3.69,3.7,21400.0,3.69,3.7,3.69,3.7,21400.0
2011-11-18 13:30:00,3.7,3.73,3.69,3.72,243600.0,3.7,3.73,3.69,3.72,243600.0
2011-11-18 14:00:00,3.72,3.72,3.7,3.72,144000.0,3.72,3.72,3.7,3.72,144000.0
2011-11-18 14:30:00,3.72,3.72,3.71,3.71,66700.0,3.72,3.72,3.71,3.71,66700.0
2011-11-18 15:00:00,3.72,3.72,3.71,3.71,78000.0,3.72,3.72,3.71,3.71,78000.0
2011-11-18 15:30:00,3.71,3.72,3.7,3.71,581200.0,3.71,3.72,3.7,3.71,581200.0
2011-11-21 09:30:00,3.65,3.68,3.61,3.61,238700.0,3.65,3.68,3.61,3.61,238700.0
2011-11-21 10:00:00,3.61,3.62,3.58,3.61,292000.0,3.61,3.62,3.58,3.61,292000.0
2011-11-21 10:30:00,3.6,3.61,3.59,3.59,174600.0,3.6,3.61,3.59,3.59,174600.0
2011-11-21 11:00:00,3.59,3.6,3.57,3.6,168200.0,3.59,3.6,3.57,3.6,168200.0
2011-11-21 11:30:00,3.6,3.6,3.59,3.6,131700.0,3.6,3.6,3.59,3.6,131700.0
2011-11-21 12:00:00,3.6,3.6,3.59,3.6,142900.0,3.6,3.6,3.59,3.6,142900.0
2011-11-21 12:30:00,3.6,3.6,3.59,3.59,108200.0,3.6,3.6,3.59,3.59,108200.0
2011-11-21 13:00:00,3.6,3.6,3.59,3.6,72200.0,3.6,3.6,3.59,3.6,72200.0
2011-11-21 13:30:00,3.6,3.61,3.59,3.6,206100.0,3.6,3.61,3.59,3.6,206100.0
2011-11-21 14:00:00,3.6,3.61,3.59,3.6,259700.0,3.6,3.61,3.59,3.6,259700.0
2011-11-21 14:30:00,3.6,3.6,3.58,3.6,141200.0,3.6,3.6,3.58,3.6,141200.0
2011-11-21 15:00:00,3.6,3.6,3.58,3.6,267700.0,3.6,3.6,3.58,3.6,267700.0
2011-11-21 15:30:00,3.6,3.6,3.58,3.59,456400.0,3.6,3.6,3.58,3.59,456400.0
2011-11-22 09:30:00,3.58,3.63,3.57,3.58,304900.0,3.58,3.63,3.57,3.58,304900.0
2011-11-22 10:00:00,3.57,3.59,3.53,3.58,542100.0,3.57,3.59,3.53,3.58,542100.0
2011-11-22 10:30:00,3.57,3.58,3.51,3.51,286500.0,3.57,3.58,3.51,3.51,286500.0
2011-11-22 11:00:00,3.51,3.54,3.5,3.52,268200.0,3.51,3.54,3.5,3.52,268200.0
2011-11-22 11:30:00,3.52,3.53,3.51,3.52,217400.0,3.52,3.53,3.51,3.52,217400.0
2011-11-22 12:00:00,3.53,3.54,3.51,3.51,318600.0,3.53,3.54,3.51,3.51,318600.0
2011-11-22 12:30:00,3.52,3.54,3.51,3.52,95200.0,3.52,3.54,3.51,3.52,95200.0
2011-11-22 13:00:00,3.52,3.53,3.51,3.52,133400.0,3.52,3.53,3.51,3.52,133400.0
2011-11-22 13:30:00,3.52,3.54,3.51,3.52,337900.0,3.52,3.54,3.51,3.52,337900.0
2011-11-22 14:00:00,3.52,3.52,3.5,3.51,224300.0,3.52,3.52,3.5,3.51,224300.0
2011-11-22 14:30:00,3.51,3.51,3.5,3.5,183600.0,3.51,3.51,3.5,3.5,183600.0
2011-11-22 15:00:00,3.5,3.51,3.49,3.5,617400.0,3.5,3.51,3.49,3.5,617400.0
2011-11-22 15:30:00,3.5,3.51,3.49,3.49,729300.0,3.5,3.51,3.49,3.49,729300.0
2011-11-23 09:30:00,3.45,3.52,3.41,3.47,469100.0,3.45,3.52,3.41,3.47,469100.0
2011-11-23 10:00:00,3.46,3.47,3.43,3.47,362800.0,3.46,3.47,3.43,3.47,362800.0
2011-11-23 10:30:00,3.46,3.54,3.46,3.49,655900.0,3.46,3.54,3.46,3.49,655900.0
2011-11-23 11:00:00,3.5,3.51,3.49,3.5,371900.0,3.5,3.51,3.49,3.5,371900.0
2011-11-23 11:30:00,3.49,3.51,3.47,3.49,291400.0,3.49,3.51,3.47,3.49,291400.0
2011-11-23 12:00:00,3.49,3.5,3.47,3.48,181300.0,3.49,3.5,3.47,3.48,181300.0
2011-11-23 12:30:00,3.49,3.49,3.46,3.47,351400.0,3.49,3.49,3.46,3.47,351400.0
2011-11-23 13:00:00,3.46,3.47,3.45,3.46,122500.0,3.46,3.47,3.45,3.46,122500.0
2011-11-23 13:30:00,3.46,3.46,3.44,3.44,153400.0,3.46,3.46,3.44,3.44,153400.0
2011-11-23 14:00:00,3.44,3.45,3.42,3.44,334300.0,3.44,3.45,3.42,3.44,334300.0
2011-11-23 14:30:00,3.43,3.46,3.42,3.45,377500.0,3.43,3.46,3.42,3.45,377500.0
2011-11-23 15:00:00,3.45,3.46,3.44,3.44,175100.0,3.45,3.46,3.44,3.44,175100.0
2011-11-23 15:30:00,3.44,3.45,3.4,3.4,1511800.0,3.44,3.45,3.4,3.4,1511800.0
2011-11-25 09:30:00,3.45,3.51,3.4,3.5,759600.0,3.45,3.51,3.4,3.5,759600.0
2011-11-25 10:00:00,3.5,3.54,3.49,3.53,290800.0,3.5,3.54,3.49,3.53,290800.0
2011-11-25 10:30:00,3.52,3.57,3.51,3.55,142900.0,3.52,3.57,3.51,3.55,142900.0
2011-11-25 11:00:00,3.56,3.56,3.53,3.53,61900.0,3.56,3.56,3.53,3.53,61900.0
2011-11-25 11:30:00,3.53,3.54,3.52,3.53,133900.0,3.53,3.54,3.52,3.53,133900.0
2011-11-25 12:00:00,3.52,3.53,3.49,3.5,240800.0,3.52,3.53,3.49,3.5,240800.0
2011-11-25 12:30:00,3.5,3.51,3.47,3.48,383400.0,3.5,3.51,3.47,3.48,383400.0
2011-11-28 09:30:00,3.57,3.6,3.55,3.58,358600.0,3.57,3.6,3.55,3.58,358600.0
2011-11-28 10:00:00,3.58,3.6,3.56,3.58,295400.0,3.58,3.6,3.56,3.58,295400.0
2011-11-28 10:30:00,3.57,3.62,3.57,3.62,378200.0,3.57,3.62,3.57,3.62,378200.0
2011-11-28 11:00:00,3.62,3.65,3.61,3.65,192800.0,3.62,3.65,3.61,3.65,192800.0
2011-11-28 11:30:00,3.65,3.65,3.63,3.63,111400.0,3.65,3.65,3.63,3.63,111400.0
2011-11-28 12:00:00,3.63,3.65,3.62,3.64,385500.0,3.63,3.65,3.62,3.64,385500.0
2011-11-28 12:30:00,3.64,3.65,3.62,3.63,117800.0,3.64,3.65,3.62,3.63,117800.0
2011-11-28 13:00:00,3.63,3.65,3.62,3.65,87300.0,3.63,3.65,3.62,3.65,87300.0
2011-11-28 13:30:00,3.65,3.66,3.63,3.64,134000.0,3.65,3.66,3.63,3.64,134000.0
2011-11-28 14:00:00,3.64,3.65,3.63,3.65,77400.0,3.64,3.65,3.63,3.65,77400.0
2011-11-28 14:30:00,3.64,3.65,3.64,3.65,126800.0,3.64,3.65,3.64,3.65,126800.0
2011-11-28 15:00:00,3.64,3.65,3.62,3.64,318400.0,3.64,3.65,3.62,3.64,318400.0
2011-11-28 15:30:00,3.64,3.68,3.63,3.67,739600.0,3.64,3.68,3.63,3.67,739600.0
2011-11-29 09:30:00,3.67,3.82,3.66,3.81,5774800.0,3.67,3.82,3.66,3.81,5774800.0
2011-11-29 10:00:00,3.81,3.91,3.8,3.89,1503500.0,3.81,3.91,3.8,3.89,1503500.0
2011-11-29 10:30:00,3.89,3.91,3.86,3.89,1063600.0,3.89,3.91,3.86,3.89,1063600.0
2011-11-29 11:00:00,3.89,3.9,3.88,3.9,559800.0,3.89,3.9,3.88,3.9,559800.0
2011-11-29 11:30:00,3.9,4.03,3.89,4.02,1464400.0,3.9,4.03,3.89,4.02,1464400.0
2011-11-29 12:00:00,4.03,4.03,3.95,3.96,3124700.0,4.03,4.03,3.95,3.96,3124700.0
2011-11-29 12:30:00,3.96,3.97,3.88,3.93,868700.0,3.96,3.97,3.88,3.93,868700.0
2011-11-29 13:00:00,3.93,3.98,3.93,3.97,268100.0,3.93,3.98,3.93,3.97,268100.0
2011-11-29 13:30:00,3.96,3.99,3.94,3.98,518300.0,3.96,3.99,3.94,3.98,518300.0
2011-11-29 14:00:00,3.97,4.0,3.94,3.99,722300.0,3.97,4.0,3.94,3.99,722300.0
2011-11-29 14:30:00,3.99,4.01,3.98,4.0,1001000.0,3.99,4.01,3.98,4.0,1001000.0
2011-11-29 15:00:00,4.0,4.03,3.99,4.03,773500.0,4.0,4.03,3.99,4.03,773500.0
2011-11-29 15:30:00,4.03,4.08,4.02,4.07,2364900.0,4.03,4.08,4.02,4.07,2364900.0
2011-11-30 09:30:00,4.15,4.17,4.05,4.12,1470300.0,4.15,4.17,4.05,4.12,1470300.0
2011-11-30 10:00:00,4.12,4.13,4.03,4.06,3484300.0,4.12,4.13,4.03,4.06,3484300.0
2011-11-30 10:30:00,4.07,4.08,4.01,4.02,723800.0,4.07,4.08,4.01,4.02,723800.0
2011-11-30 11:00:00,4.02,4.03,4.01,4.02,281300.0,4.02,4.03,4.01,4.02,281300.0
2011-11-30 11:30:00,4.03,4.12,4.02,4.12,1062600.0,4.03,4.12,4.02,4.12,1062600.0
2011-11-30 12:00:00,4.12,4.13,4.05,4.06,588400.0,4.12,4.13,4.05,4.06,588400.0
2011-11-30 12:30:00,4.07,4.08,4.05,4.06,241400.0,4.07,4.08,4.05,4.06,241400.0
2011-11-30 13:00:00,4.06,4.07,3.99,4.0,500000.0,4.06,4.07,3.99,4.0,500000.0
2011-11-30 13:30:00,4.0,4.02,3.95,3.96,417000.0,4.0,4.02,3.95,3.96,417000.0
2011-11-30 14:00:00,3.96,4.06,3.95,4.04,2636900.0,3.96,4.06,3.95,4.04,2636900.0
2011-11-30 14:30:00,4.04,4.08,4.04,4.08,300800.0,4.04,4.08,4.04,4.08,300800.0
2011-11-30 15:00:00,4.08,4.11,4.04,4.08,2685500.0,4.08,4.11,4.04,4.08,2685500.0
2011-11-30 15:30:00,4.08,4.13,4.05,4.12,2479200.0,4.08,4.13,4.05,4.12,2479200.0
2011-12-01 09:30:00,4.08,4.23,4.07,4.21,597700.0,4.08,4.23,4.07,4.21,597700.0
2011-12-01 10:00:00,4.21,4.22,4.15,4.16,666800.0,4.21,4.22,4.15,4.16,666800.0
2011-12-01 10:30:00,4.16,4.19,4.14,4.19,649500.0,4.16,4.19,4.14,4.19,649500.0
2011-12-01 11:00:00,4.18,4.22,4.17,4.2,258800.0,4.18,4.22,4.17,4.2,258800.0
2011-12-01 11:30:00,4.21,4.26,4.2,4.25,1272500.0,4.21,4.26,4.2,4.25,1272500.0
2011-12-01 12:00:00,4.25,4.29,4.23,4.27,467400.0,4.25,4.29,4.23,4.27,467400.0
2011-12-01 12:30:00,4.28,4.35,4.27,4.34,1257100.0,4.28,4.35,4.27,4.34,1257100.0
2011-12-01 13:00:00,4.35,4.45,4.35,4.44,1769000.0,4.35,4.45,4.35,4.44,1769000.0
2011-12-01 13:30:00,4.44,4.46,4.43,4.43,697700.0,4.44,4.46,4.43,4.43,697700.0
2011-12-01 14:00:00,4.44,4.44,4.37,4.37,380100.0,4.44,4.44,4.37,4.37,380100.0
2011-12-01 14:30:00,4.37,4.39,4.35,4.37,510600.0,4.37,4.39,4.35,4.37,510600.0
2011-12-01 15:00:00,4.36,4.39,4.34,4.37,503400.0,4.36,4.39,4.34,4.37,503400.0
2011-12-01 15:30:00,4.37,4.37,4.3,4.3,947500.0,4.37,4.37,4.3,4.3,947500.0
2011-12-02 09:30:00,4.35,4.4,4.3,4.31,526300.0,4.35,4.4,4.3,4.31,526300.0
2011-12-02 10:00:00,4.32,4.34,4.3,4.3,167300.0,4.32,4.34,4.3,4.3,167300.0
2011-12-02 10:30:00,4.3,4.31,4.26,4.28,428200.0,4.3,4.31,4.26,4.28,428200.0
2011-12-02 11:00:00,4.28,4.28,4.21,4.25,464400.0,4.28,4.28,4.21,4.25,464400.0
2011-12-02 11:30:00,4.25,4.32,4.24,4.32,1110900.0,4.25,4.32,4.24,4.32,1110900.0
2011-12-02 12:00:00,4.32,4.4,4.29,4.39,1011600.0,4.32,4.4,4.29,4.39,1011600.0
2011-12-02 12:30:00,4.39,4.46,4.38,4.46,712300.0,4.39,4.46,4.38,4.46,712300.0
2011-12-02 13:00:00,4.46,4.46,4.4,4.42,481700.0,4.46,4.46,4.4,4.42,481700.0
2011-12-02 13:30:00,4.42,4.44,4.39,4.41,322900.0,4.42,4.44,4.39,4.41,322900.0
2011-12-02 14:00:00,4.41,4.42,4.36,4.38,395400.0,4.41,4.42,4.36,4.38,395400.0
2011-12-02 14:30:00,4.38,4.41,4.38,4.41,407000.0,4.38,4.41,4.38,4.41,407000.0
2011-12-02 15:00:00,4.41,4.45,4.4,4.44,681700.0,4.41,4.45,4.4,4.44,681700.0
2011-12-02 15:30:00,4.44,4.47,4.42,4.43,1783800.0,4.44,4.47,4.42,4.43,1783800.0
2011-12-05 09:30:00,4.49,4.68,4.46,4.65,1560300.0,4.49,4.68,4.46,4.65,1560300.0
2011-12-05 10:00:00,4.64,4.67,4.62,4.65,1130700.0,4.64,4.67,4.62,4.65,1130700.0
2011-12-05 10:30:00,4.65,4.73,4.65,4.7,1123500.0,4.65,4.73,4.65,4.7,1123500.0
2011-12-05 11:00:00,4.7,4.74,4.69,4.74,896200.0,4.7,4.74,4.69,4.74,896200.0
2011-12-05 11:30:00,4.74,4.75,4.67,4.69,438300.0,4.74,4.75,4.67,4.69,438300.0
2011-12-05 12:00:00,4.69,4.72,4.67,4.71,1174700.0,4.69,4.72,4.67,4.71,1174700.0
2011-12-05 12:30:00,4.71,4.75,4.7,4.72,520700.0,4.71,4.75,4.7,4.72,520700.0
2011-12-05 13:00:00,4.72,4.73,4.7,4.71,318100.0,4.72,4.73,4.7,4.71,318100.0
2011-12-05 13:30:00,4.7,4.72,4.66,4.68,1058600.0,4.7,4.72,4.66,4.68,1058600.0
2011-12-05 14:00:00,4.68,4.71,4.67,4.7,475400.0,4.68,4.71,4.67,4.7,475400.0
2011-12-05 14:30:00,4.7,4.7,4.67,4.68,433800.0,4.7,4.7,4.67,4.68,433800.0
2011-12-05 15:00:00,4.68,4.69,4.6,4.65,1256200.0,4.68,4.69,4.6,4.65,1256200.0
2011-12-05 15:30:00,4.65,4.7,4.64,4.69,1281000.0,4.65,4.7,4.64,4.69,1281000.0
2011-12-06 09:30:00,4.69,4.71,4.62,4.66,1420100.0,4.69,4.71,4.62,4.66,1420100.0
2011-12-06 10:00:00,4.66,4.78,4.66,4.75,1958600.0,4.66,4.78,4.66,4.75,1958600.0
2011-12-06 10:30:00,4.75,4.78,4.71,4.74,576100.0,4.75,4.78,4.71,4.74,576100.0
2011-12-06 11:00:00,4.73,4.78,4.72,4.76,438400.0,4.73,4.78,4.72,4.76,438400.0
2011-12-06 11:30:00,4.75,4.75,4.69,4.71,1872700.0,4.75,4.75,4.69,4.71,1872700.0
2011-12-06 12:00:00,4.71,4.75,4.69,4.72,2022100.0,4.71,4.75,4.69,4.72,2022100.0
2011-12-06 12:30:00,4.71,4.73,4.71,4.73,59000.0,4.71,4.73,4.71,4.73,59000.0
2011-12-06 13:00:00,4.72,4.73,4.71,4.72,145200.0,4.72,4.73,4.71,4.72,145200.0
2011-12-06 13:30:00,4.72,4.73,4.71,4.71,254200.0,4.72,4.73,4.71,4.71,254200.0
2011-12-06 14:00:00,4.71,4.72,4.7,4.7,288000.0,4.71,4.72,4.7,4.7,288000.0
2011-12-06 14:30:00,4.7,4.73,4.7,4.71,1116700.0,4.7,4.73,4.7,4.71,1116700.0
2011-12-06 15:00:00,4.7,4.74,4.7,4.74,405700.0,4.7,4.74,4.7,4.74,405700.0
2011-12-06 15:30:00,4.74,4.74,4.7,4.72,692500.0,4.74,4.74,4.7,4.72,692500.0
2011-12-07 09:30:00,4.68,4.77,4.64,4.77,818200.0,4.68,4.77,4.64,4.77,818200.0
2011-12-07 10:00:00,4.76,4.88,4.75,4.85,1267000.0,4.76,4.88,4.75,4.85,1267000.0
2011-12-07 10:30:00,4.85,4.93,4.85,4.92,1355300.0,4.85,4.93,4.85,4.92,1355300.0
2011-12-07 11:00:00,4.92,4.94,4.89,4.9,565200.0,4.92,4.94,4.89,4.9,565200.0
2011-12-07 11:30:00,4.9,4.92,4.88,4.91,910900.0,4.9,4.92,4.88,4.91,910900.0
2011-12-07 12:00:00,4.91,4.95,4.9,4.94,182900.0,4.91,4.95,4.9,4.94,182900.0
2011-12-07 12:30:00,4.93,4.96,4.92,4.95,262400.0,4.93,4.96,4.92,4.95,262400.0
2011-12-07 13:00:00,4.95,4.96,4.92,4.92,492500.0,4.95,4.96,4.92,4.92,492500.0
2011-12-07 13:30:00,4.92,4.95,4.9,4.92,628800.0,4.92,4.95,4.9,4.92,628800.0
2011-12-07 14:00:00,4.92,4.96,4.91,4.95,862700.0,4.92,4.96,4.91,4.95,862700.0
2011-12-07 14:30:00,4.94,4.96,4.91,4.93,814900.0,4.94,4.96,4.91,4.93,814900.0
2011-12-07 15:00:00,4.92,4.96,4.92,4.95,696100.0,4.92,4.96,4.92,4.95,696100.0
2011-12-07 15:30:00,4.94,4.99,4.93,4.96,1283900.0,4.94,4.99,4.93,4.96,1283900.0
2011-12-08 09:30:00,4.93,4.93,4.77,4.87,994500.0,4.93,4.93,4.77,4.87,994500.0
2011-12-08 10:00:00,4.87,4.91,4.77,4.8,831300.0,4.87,4.91,4.77,4.8,831300.0
2011-12-08 10:30:00,4.8,4.85,4.79,4.8,456700.0,4.8,4.85,4.79,4.8,456700.0
2011-12-08 11:00:00,4.8,4.83,4.79,4.81,599800.0,4.8,4.83,4.79,4.81,599800.0
2011-12-08 11:30:00,4.8,4.82,4.78,4.81,273600.0,4.8,4.82,4.78,4.81,273600.0
2011-12-08 12:00:00,4.8,4.82,4.79,4.81,263800.0,4.8,4.82,4.79,4.81,263800.0
2011-12-08 12:30:00,4.81,4.82,4.78,4.81,571300.0,4.81,4.82,4.78,4.81,571300.0
2011-12-08 13:00:00,4.8,4.81,4.76,4.8,441700.0,4.8,4.81,4.76,4.8,441700.0
2011-12-08 13:30:00,4.79,4.84,4.78,4.82,346000.0,4.79,4.84,4.78,4.82,346000.0
2011-12-08 14:00:00,4.81,4.85,4.8,4.81,551500.0,4.81,4.85,4.8,4.81,551500.0
2011-12-08 14:30:00,4.81,4.83,4.79,4.8,400300.0,4.81,4.83,4.79,4.8,400300.0
2011-12-08 15:00:00,4.8,4.83,4.79,4.82,315600.0,4.8,4.83,4.79,4.82,315600.0
2011-12-08 15:30:00,4.82,4.83,4.73,4.76,1113500.0,4.82,4.83,4.73,4.76,1113500.0
2011-12-09 09:30:00,4.73,4.98,4.67,4.97,718000.0,4.73,4.98,4.67,4.97,718000.0
2011-12-09 10:00:00,4.96,4.98,4.93,4.96,688500.0,4.96,4.98,4.93,4.96,688500.0
2011-12-09 10:30:00,4.96,5.04,4.96,5.03,597200.0,4.96,5.04,4.96,5.03,597200.0
2011-12-09 11:00:00,5.02,5.07,5.02,5.07,421300.0,5.02,5.07,5.02,5.07,421300.0
2011-12-09 11:30:00,5.07,5.07,5.03,5.04,344800.0,5.07,5.07,5.03,5.04,344800.0
2011-12-09 12:00:00,5.04,5.04,5.01,5.02,471700.0,5.04,5.04,5.01,5.02,471700.0
2011-12-09 12:30:00,5.02,5.04,5.01,5.03,164600.0,5.02,5.04,5.01,5.03,164600.0
2011-12-09 13:00:00,5.03,5.05,5.02,5.05,506100.0,5.03,5.05,5.02,5.05,506100.0
2011-12-09 13:30:00,5.04,5.05,5.04,5.04,155100.0,5.04,5.05,5.04,5.04,155100.0
2011-12-09 14:00:00,5.04,5.05,5.03,5.05,290300.0,5.04,5.05,5.03,5.05,290300.0
2011-12-09 14:30:00,5.05,5.07,5.04,5.05,513300.0,5.05,5.07,5.04,5.05,513300.0
2011-12-09 15:00:00,5.06,5.06,5.03,5.05,395400.0,5.06,5.06,5.03,5.05,395400.0
2011-12-09 15:30:00,5.04,5.05,5.04,5.04,666400.0,5.04,5.05,5.04,5.04,666400.0
2011-12-12 09:30:00,4.96,5.1,4.85,5.04,587200.0,4.96,5.1,4.85,5.04,587200.0
2011-12-12 10:00:00,5.04,5.05,5.0,5.01,194800.0,5.04,5.05,5.0,5.01,194800.0
2011-12-12 10:30:00,5.01,5.02,4.97,5.01,460200.0,5.01,5.02,4.97,5.01,460200.0
2011-12-12 11:00:00,5.01,5.03,4.99,5.02,126500.0,5.01,5.03,4.99,5.02,126500.0
2011-12-12 11:30:00,5.02,5.03,5.0,5.0,210900.0,5.02,5.03,5.0,5.0,210900.0
2011-12-12 12:00:00,5.01,5.04,5.0,5.04,263900.0,5.01,5.04,5.0,5.04,263900.0
2011-12-12 12:30:00,5.04,5.06,5.03,5.04,145200.0,5.04,5.06,5.03,5.04,145200.0
2011-12-12 13:00:00,5.04,5.09,5.03,5.08,270400.0,5.04,5.09,5.03,5.08,270400.0
2011-12-12 13:30:00,5.08,5.15,5.07,5.13,772200.0,5.08,5.15,5.07,5.13,772200.0
2011-12-12 14:00:00,5.13,5.14,5.09,5.12,497400.0,5.13,5.14,5.09,5.12,497400.0
2011-12-12 14:30:00,5.13,5.13,5.07,5.11,307000.0,5.13,5.13,5.07,5.11,307000.0
2011-12-12 15:00:00,5.1,5.11,5.04,5.05,448500.0,5.1,5.11,5.04,5.05,448500.0
2011-12-12 15:30:00,5.05,5.11,5.04,5.1,688000.0,5.05,5.11,5.04,5.1,688000.0
2011-12-13 09:30:00,5.12,5.14,5.05,5.06,491100.0,5.12,5.14,5.05,5.06,491100.0
2011-12-13 10:00:00,5.07,5.08,5.06,5.06,216800.0,5.07,5.08,5.06,5.06,216800.0
2011-12-13 10:30:00,5.07,5.07,4.99,4.99,376400.0,5.07,5.07,4.99,4.99,376400.0
2011-12-13 11:00:00,4.99,5.05,4.97,5.05,392600.0,4.99,5.05,4.97,5.05,392600.0
2011-12-13 11:30:00,5.04,5.08,4.99,5.0,742200.0,5.04,5.08,4.99,5.0,742200.0
2011-12-13 12:00:00,5.0,5.01,4.99,5.0,70800.0,5.0,5.01,4.99,5.0,70800.0
2011-12-13 12:30:00,5.01,5.03,4.99,5.02,112900.0,5.01,5.03,4.99,5.02,112900.0
2011-12-13 13:00:00,5.03,5.03,5.01,5.01,138500.0,5.03,5.03,5.01,5.01,138500.0
2011-12-13 13:30:00,5.02,5.02,5.0,5.02,134800.0,5.02,5.02,5.0,5.02,134800.0
2011-12-13 14:00:00,5.02,5.05,5.0,5.05,244800.0,5.02,5.05,5.0,5.05,244800.0
2011-12-13 14:30:00,5.05,5.05,5.0,5.01,212300.0,5.05,5.05,5.0,5.01,212300.0
2011-12-13 15:00:00,5.01,5.03,4.98,4.99,777500.0,5.01,5.03,4.98,4.99,777500.0
2011-12-13 15:30:00,4.99,4.99,4.89,4.91,1111900.0,4.99,4.99,4.89,4.91,1111900.0
2011-12-14 09:30:00,4.91,5.11,4.91,5.07,557400.0,4.91,5.11,4.91,5.07,557400.0
2011-12-14 10:00:00,5.07,5.13,5.06,5.13,919600.0,5.07,5.13,5.06,5.13,919600.0
2011-12-14 10:30:00,5.12,5.18,5.12,5.15,950900.0,5.12,5.18,5.12,5.15,950900.0
2011-12-14 11:00:00,5.15,5.2,5.14,5.17,328500.0,5.15,5.2,5.14,5.17,328500.0
2011-12-14 11:30:00,5.17,5.17,5.13,5.16,463900.0,5.17,5.17,5.13,5.16,463900.0
2011-12-14 12:00:00,5.15,5.19,5.15,5.16,310100.0,5.15,5.19,5.15,5.16,310100.0
2011-12-14 12:30:00,5.16,5.17,5.14,5.15,197800.0,5.16,5.17,5.14,5.15,197800.0
2011-12-14 13:00:00,5.15,5.17,5.14,5.16,222100.0,5.15,5.17,5.14,5.16,222100.0
2011-12-14 13:30:00,5.16,5.18,5.15,5.16,482300.0,5.16,5.18,5.15,5.16,482300.0
2011-12-14 14:00:00,5.16,5.17,5.14,5.16,407800.0,5.16,5.17,5.14,5.16,407800.0
2011-12-14 14:30:00,5.16,5.16,5.12,5.13,240100.0,5.16,5.16,5.12,5.13,240100.0
2011-12-14 15:00:00,5.13,5.16,5.12,5.16,430800.0,5.13,5.16,5.12,5.16,430800.0
2011-12-14 15:30:00,5.16,5.16,5.11,5.12,955800.0,5.16,5.16,5.11,5.12,955800.0
2011-12-15 09:30:00,5.2,5.23,5.18,5.22,283100.0,5.2,5.23,5.18,5.22,283100.0
2011-12-15 10:00:00,5.22,5.25,5.2,5.24,357100.0,5.22,5.25,5.2,5.24,357100.0
2011-12-15 10:30:00,5.24,5.24,5.2,5.24,279300.0,5.24,5.24,5.2,5.24,279300.0
2011-12-15 11:00:00,5.24,5.26,5.23,5.23,465800.0,5.24,5.26,5.23,5.23,465800.0
2011-12-15 11:30:00,5.23,5.27,5.2,5.24,845700.0,5.23,5.27,5.2,5.24,845700.0
2011-12-15 12:00:00,5.24,5.26,5.24,5.25,208400.0,5.24,5.26,5.24,5.25,208400.0
2011-12-15 12:30:00,5.25,5.26,5.24,5.24,279300.0,5.25,5.26,5.24,5.24,279300.0
2011-12-15 13:00:00,5.25,5.25,5.24,5.25,134600.0,5.25,5.25,5.24,5.25,134600.0
2011-12-15 13:30:00,5.25,5.26,5.23,5.25,224200.0,5.25,5.26,5.23,5.25,224200.0
2011-12-15 14:00:00,5.24,5.25,5.24,5.24,75700.0,5.24,5.25,5.24,5.24,75700.0
2011-12-15 14:30:00,5.25,5.25,5.22,5.24,223000.0,5.25,5.25,5.22,5.24,223000.0
2011-12-15 15:00:00,5.24,5.25,5.23,5.25,207100.0,5.24,5.25,5.23,5.25,207100.0
2011-12-15 15:30:00,5.25,5.27,5.23,5.26,1203900.0,5.25,5.27,5.23,5.26,1203900.0
2011-12-16 09:30:00,5.31,5.39,5.28,5.39,1759400.0,5.31,5.39,5.28,5.39,1759400.0
2011-12-16 10:00:00,5.39,5.5,5.39,5.46,1277400.0,5.39,5.5,5.39,5.46,1277400.0
2011-12-16 10:30:00,5.45,5.49,5.42,5.48,865800.0,5.45,5.49,5.42,5.48,865800.0
2011-12-16 11:00:00,5.48,5.49,5.45,5.48,560800.0,5.48,5.49,5.45,5.48,560800.0
2011-12-16 11:30:00,5.48,5.49,5.43,5.48,831700.0,5.48,5.49,5.43,5.48,831700.0
2011-12-16 12:00:00,5.47,5.54,5.47,5.49,858300.0,5.47,5.54,5.47,5.49,858300.0
2011-12-16 12:30:00,5.49,5.55,5.46,5.53,454900.0,5.49,5.55,5.46,5.53,454900.0
2011-12-16 13:00:00,5.53,5.62,5.51,5.6,936600.0,5.53,5.62,5.51,5.6,936600.0
2011-12-16 13:30:00,5.6,5.65,5.6,5.62,654600.0,5.6,5.65,5.6,5.62,654600.0
2011-12-16 14:00:00,5.62,5.62,5.57,5.59,463700.0,5.62,5.62,5.57,5.59,463700.0
2011-12-16 14:30:00,5.59,5.64,5.58,5.59,819500.0,5.59,5.64,5.58,5.59,819500.0
2011-12-16 15:00:00,5.59,5.62,5.53,5.57,729500.0,5.59,5.62,5.53,5.57,729500.0
2011-12-16 15:30:00,5.57,5.58,5.51,5.56,1295500.0,5.57,5.58,5.51,5.56,1295500.0
2011-12-19 09:30:00,5.61,5.64,5.33,5.34,857700.0,5.61,5.64,5.33,5.34,857700.0
2011-12-19 10:00:00,5.35,5.38,5.31,5.33,487600.0,5.35,5.38,5.31,5.33,487600.0
2011-12-19 10:30:00,5.34,5.37,5.23,5.23,430300.0,5.34,5.37,5.23,5.23,430300.0
2011-12-19 11:00:00,5.24,5.25,5.19,5.25,382800.0,5.24,5.25,5.19,5.25,382800.0
2011-12-19 11:30:00,5.25,5.25,5.19,5.23,191600.0,5.25,5.25,5.19,5.23,191600.0
2011-12-19 12:00:00,5.23,5.26,5.23,5.26,257700.0,5.23,5.26,5.23,5.26,257700.0
2011-12-19 12:30:00,5.26,5.3,5.24,5.29,153500.0,5.26,5.3,5.24,5.29,153500.0
2011-12-19 13:00:00,5.3,5.3,5.25,5.26,143900.0,5.3,5.3,5.25,5.26,143900.0
2011-12-19 13:30:00,5.26,5.33,5.25,5.31,257600.0,5.26,5.33,5.25,5.31,257600.0
2011-12-19 14:00:00,5.31,5.31,5.25,5.26,613600.0,5.31,5.31,5.25,5.26,613600.0
2011-12-19 14:30:00,5.25,5.25,5.22,5.25,271200.0,5.25,5.25,5.22,5.25,271200.0
2011-12-19 15:00:00,5.25,5.26,5.14,5.17,604100.0,5.25,5.26,5.14,5.17,604100.0
2011-12-19 15:30:00,5.17,5.19,5.15,5.18,927500.0,5.17,5.19,5.15,5.18,927500.0
2011-12-20 09:30:00,5.17,5.34,5.17,5.27,465800.0,5.17,5.34,5.17,5.27,465800.0
2011-12-20 10:00:00,5.27,5.28,5.18,5.22,611900.0,5.27,5.28,5.18,5.22,611900.0
2011-12-20 10:30:00,5.23,5.27,5.2,5.27,215500.0,5.23,5.27,5.2,5.27,215500.0
2011-12-20 11:00:00,5.27,5.32,5.26,5.28,240400.0,5.27,5.32,5.26,5.28,240400.0
2011-12-20 11:30:00,5.29,5.31,5.26,5.29,194400.0,5.29,5.31,5.26,5.29,194400.0
2011-12-20 12:00:00,5.29,5.3,5.28,5.29,120300.0,5.29,5.3,5.28,5.29,120300.0
2011-12-20 12:30:00,5.28,5.31,5.28,5.3,137900.0,5.28,5.31,5.28,5.3,137900.0
2011-12-20 13:00:00,5.31,5.32,5.3,5.32,127900.0,5.31,5.32,5.3,5.32,127900.0
2011-12-20 13:30:00,5.31,5.32,5.28,5.28,128900.0,5.31,5.32,5.28,5.28,128900.0
2011-12-20 14:00:00,5.29,5.3,5.27,5.29,147300.0,5.29,5.3,5.27,5.29,147300.0
2011-12-20 14:30:00,5.3,5.32,5.28,5.31,208300.0,5.3,5.32,5.28,5.31,208300.0
2011-12-20 15:00:00,5.3,5.33,5.29,5.31,313100.0,5.3,5.33,5.29,5.31,313100.0
2011-12-20 15:30:00,5.32,5.36,5.31,5.35,1060100.0,5.32,5.36,5.31,5.35,1060100.0
2011-12-21 09:30:00,5.3,5.35,5.25,5.35,239500.0,5.3,5.35,5.25,5.35,239500.0
2011-12-21 10:00:00,5.35,5.44,5.32,5.41,392100.0,5.35,5.44,5.32,5.41,392100.0
2011-12-21 10:30:00,5.41,5.41,5.3,5.32,179200.0,5.41,5.41,5.3,5.32,179200.0
2011-12-21 11:00:00,5.32,5.33,5.3,5.32,86200.0,5.32,5.33,5.3,5.32,86200.0
2011-12-21 11:30:00,5.32,5.34,5.31,5.32,89100.0,5.32,5.34,5.31,5.32,89100.0
2011-12-21 12:00:00,5.32,5.35,5.28,5.28,105200.0,5.32,5.35,5.28,5.28,105200.0
2011-12-21 12:30:00,5.29,5.33,5.28,5.33,86000.0,5.29,5.33,5.28,5.33,86000.0
2011-12-21 13:00:00,5.33,5.35,5.31,5.31,98400.0,5.33,5.35,5.31,5.31,98400.0
2011-12-21 13:30:00,5.32,5.35,5.3,5.35,59000.0,5.32,5.35,5.3,5.35,59000.0
2011-12-21 14:00:00,5.35,5.36,5.33,5.33,72000.0,5.35,5.36,5.33,5.33,72000.0
2011-12-21 14:30:00,5.34,5.37,5.33,5.35,107600.0,5.34,5.37,5.33,5.35,107600.0
2011-12-21 15:00:00,5.35,5.37,5.33,5.34,119800.0,5.35,5.37,5.33,5.34,119800.0
2011-12-21 15:30:00,5.34,5.38,5.34,5.38,413900.0,5.34,5.38,5.34,5.38,413900.0
2011-12-22 09:30:00,5.37,5.45,5.37,5.44,163600.0,5.37,5.45,5.37,5.44,163600.0
2011-12-22 10:00:00,5.43,5.44,5.35,5.4,283600.0,5.43,5.44,5.35,5.4,283600.0
2011-12-22 10:30:00,5.4,5.4,5.32,5.38,311700.0,5.4,5.4,5.32,5.38,311700.0
2011-12-22 11:00:00,5.38,5.39,5.31,5.31,187500.0,5.38,5.39,5.31,5.31,187500.0
2011-12-22 11:30:00,5.32,5.34,5.28,5.29,295300.0,5.32,5.34,5.28,5.29,295300.0
2011-12-22 12:00:00,5.3,5.31,5.29,5.3,88200.0,5.3,5.31,5.29,5.3,88200.0
2011-12-22 12:30:00,5.31,5.31,5.29,5.29,108300.0,5.31,5.31,5.29,5.29,108300.0
2011-12-22 13:00:00,5.3,5.3,5.29,5.3,78400.0,5.3,5.3,5.29,5.3,78400.0
2011-12-22 13:30:00,5.29,5.3,5.24,5.24,295400.0,5.29,5.3,5.24,5.24,295400.0
2011-12-22 14:00:00,5.24,5.26,5.22,5.25,196100.0,5.24,5.26,5.22,5.25,196100.0
2011-12-22 14:30:00,5.26,5.27,5.25,5.27,95400.0,5.26,5.27,5.25,5.27,95400.0
2011-12-22 15:00:00,5.26,5.28,5.25,5.26,310400.0,5.26,5.28,5.25,5.26,310400.0
2011-12-22 15:30:00,5.25,5.3,5.25,5.29,958100.0,5.25,5.3,5.25,5.29,958100.0
2011-12-23 09:30:00,5.28,5.28,5.21,5.21,169800.0,5.28,5.28,5.21,5.21,169800.0
2011-12-23 10:00:00,5.21,5.22,5.13,5.16,284700.0,5.21,5.22,5.13,5.16,284700.0
2011-12-23 10:30:00,5.16,5.16,5.15,5.15,94200.0,5.16,5.16,5.15,5.15,94200.0
2011-12-23 11:00:00,5.15,5.18,5.15,5.17,115400.0,5.15,5.18,5.15,5.17,115400.0
2011-12-23 11:30:00,5.17,5.24,5.16,5.24,205600.0,5.17,5.24,5.16,5.24,205600.0
2011-12-23 12:00:00,5.23,5.28,5.23,5.27,163600.0,5.23,5.28,5.23,5.27,163600.0
2011-12-23 12:30:00,5.26,5.28,5.26,5.26,110400.0,5.26,5.28,5.26,5.26,110400.0
2011-12-23 13:00:00,5.26,5.28,5.25,5.28,221200.0,5.26,5.28,5.25,5.28,221200.0
2011-12-23 13:30:00,5.28,5.3,5.26,5.3,162600.0,5.28,5.3,5.26,5.3,162600.0
2011-12-23 14:00:00,5.29,5.3,5.29,5.3,76800.0,5.29,5.3,5.29,5.3,76800.0
2011-12-23 14:30:00,5.3,5.31,5.29,5.3,183900.0,5.3,5.31,5.29,5.3,183900.0
2011-12-23 15:00:00,5.3,5.31,5.28,5.3,426200.0,5.3,5.31,5.28,5.3,426200.0
2011-12-23 15:30:00,5.31,5.36,5.3,5.35,377200.0,5.31,5.36,5.3,5.35,377200.0
2011-12-27 09:30:00,5.31,5.36,5.26,5.34,117600.0,5.31,5.36,5.26,5.34,117600.0
2011-12-27 10:00:00,5.34,5.35,5.3,5.31,97700.0,5.34,5.35,5.3,5.31,97700.0
2011-12-27 10:30:00,5.3,5.31,5.21,5.22,135400.0,5.3,5.31,5.21,5.22,135400.0
2011-12-27 11:00:00,5.22,5.23,5.21,5.21,90600.0,5.22,5.23,5.21,5.21,90600.0
2011-12-27 11:30:00,5.22,5.22,5.18,5.19,96600.0,5.22,5.22,5.18,5.19,96600.0
2011-12-27 12:00:00,5.18,5.23,5.18,5.21,126000.0,5.18,5.23,5.18,5.21,126000.0
2011-12-27 12:30:00,5.21,5.25,5.19,5.24,311500.0,5.21,5.25,5.19,5.24,311500.0
2011-12-27 13:00:00,5.23,5.25,5.23,5.24,113000.0,5.23,5.25,5.23,5.24,113000.0
2011-12-27 13:30:00,5.24,5.25,5.23,5.25,138000.0,5.24,5.25,5.23,5.25,138000.0
2011-12-27 14:00:00,5.24,5.25,5.24,5.25,37200.0,5.24,5.25,5.24,5.25,37200.0
2011-12-27 14:30:00,5.24,5.31,5.24,5.3,476200.0,5.24,5.31,5.24,5.3,476200.0
2011-12-27 15:00:00,5.3,5.32,5.29,5.3,433100.0,5.3,5.32,5.29,5.3,433100.0
2011-12-27 15:30:00,5.29,5.34,5.29,5.32,767200.0,5.29,5.34,5.29,5.32,767200.0
2011-12-28 09:30:00,5.3,5.33,5.17,5.17,184700.0,5.3,5.33,5.17,5.17,184700.0
2011-12-28 10:00:00,5.17,5.2,5.15,5.16,182200.0,5.17,5.2,5.15,5.16,182200.0
2011-12-28 10:30:00,5.16,5.17,5.11,5.17,219000.0,5.16,5.17,5.11,5.17,219000.0
2011-12-28 11:00:00,5.16,5.16,5.13,5.14,83200.0,5.16,5.16,5.13,5.14,83200.0
2011-12-28 11:30:00,5.14,5.14,5.11,5.13,71400.0,5.14,5.14,5.11,5.13,71400.0
2011-12-28 12:00:00,5.13,5.15,5.12,5.15,31500.0,5.13,5.15,5.12,5.15,31500.0
2011-12-28 12:30:00,5.14,5.16,5.12,5.12,89300.0,5.14,5.16,5.12,5.12,89300.0
2011-12-28 13:00:00,5.12,5.13,5.12,5.12,33400.0,5.12,5.13,5.12,5.12,33400.0
2011-12-28 13:30:00,5.12,5.17,5.12,5.16,169600.0,5.12,5.17,5.12,5.16,169600.0
2011-12-28 14:00:00,5.16,5.16,5.13,5.14,82100.0,5.16,5.16,5.13,5.14,82100.0
2011-12-28 14:30:00,5.14,5.14,5.12,5.13,114300.0,5.14,5.14,5.12,5.13,114300.0
2011-12-28 15:00:00,5.14,5.19,5.12,5.16,337600.0,5.14,5.19,5.12,5.16,337600.0
2011-12-28 15:30:00,5.16,5.19,5.15,5.16,342100.0,5.16,5.19,5.15,5.16,342100.0
2011-12-29 09:30:00,5.21,5.28,5.16,5.2,211700.0,5.21,5.28,5.16,5.2,211700.0
2011-12-29 10:00:00,5.2,5.25,5.2,5.24,157000.0,5.2,5.25,5.2,5.24,157000.0
2011-12-29 10:30:00,5.24,5.25,5.23,5.24,78300.0,5.24,5.25,5.23,5.24,78300.0
2011-12-29 11:00:00,5.24,5.25,5.21,5.23,91400.0,5.24,5.25,5.21,5.23,91400.0
2011-12-29 11:30:00,5.24,5.25,5.23,5.25,65400.0,5.24,5.25,5.23,5.25,65400.0
2011-12-29 12:00:00,5.25,5.25,5.24,5.24,28500.0,5.25,5.25,5.24,5.24,28500.0
2011-12-29 12:30:00,5.25,5.25,5.24,5.25,48100.0,5.25,5.25,5.24,5.25,48100.0
2011-12-29 13:00:00,5.25,5.25,5.23,5.24,55300.0,5.25,5.25,5.23,5.24,55300.0
2011-12-29 13:30:00,5.24,5.25,5.23,5.24,92400.0,5.24,5.25,5.23,5.24,92400.0
2011-12-29 14:00:00,5.24,5.25,5.23,5.23,71500.0,5.24,5.25,5.23,5.23,71500.0
2011-12-29 14:30:00,5.24,5.25,5.23,5.24,82900.0,5.24,5.25,5.23,5.24,82900.0
2011-12-29 15:00:00,5.25,5.27,5.24,5.27,107300.0,5.25,5.27,5.24,5.27,107300.0
2011-12-29 15:30:00,5.27,5.27,5.25,5.26,327700.0,5.27,5.27,5.25,5.26,327700.0
2011-12-30 09:30:00,5.25,5.29,5.21,5.27,118300.0,5.25,5.29,5.21,5.27,118300.0
2011-12-30 10:00:00,5.27,5.28,5.24,5.24,90700.0,5.27,5.28,5.24,5.24,90700.0
2011-12-30 10:30:00,5.24,5.27,5.22,5.27,199000.0,5.24,5.27,5.22,5.27,199000.0
2011-12-30 11:00:00,5.27,5.27,5.24,5.25,41100.0,5.27,5.27,5.24,5.25,41100.0
2011-12-30 11:30:00,5.25,5.25,5.22,5.24,73400.0,5.25,5.25,5.22,5.24,73400.0
2011-12-30 12:00:00,5.24,5.24,5.22,5.22,45100.0,5.24,5.24,5.22,5.22,45100.0
2011-12-30 12:30:00,5.22,5.23,5.21,5.21,82300.0,5.22,5.23,5.21,5.21,82300.0
2011-12-30 13:00:00,5.2,5.21,5.19,5.19,100600.0,5.2,5.21,5.19,5.19,100600.0
2011-12-30 13:30:00,5.19,5.2,5.18,5.19,48900.0,5.19,5.2,5.18,5.19,48900.0
2011-12-30 14:00:00,5.18,5.18,5.15,5.16,104300.0,5.18,5.18,5.15,5.16,104300.0
2011-12-30 14:30:00,5.16,5.18,5.16,5.18,69200.0,5.16,5.18,5.16,5.18,69200.0
2011-12-30 15:00:00,5.18,5.22,5.17,5.22,161600.0,5.18,5.22,5.17,5.22,161600.0
2011-12-30 15:30:00,5.22,5.24,5.2,5.21,651000.0,5.22,5.24,5.2,5.21,651000.0
2012-01-03 09:30:00,5.33,5.4,5.23,5.24,248300.0,5.33,5.4,5.23,5.24,248300.0
2012-01-03 10:00:00,5.23,5.26,5.19,5.19,396100.0,5.23,5.26,5.19,5.19,396100.0
2012-01-03 10:30:00,5.19,5.2,5.16,5.17,313100.0,5.19,5.2,5.16,5.17,313100.0
2012-01-03 11:00:00,5.18,5.18,5.12,5.16,632000.0,5.18,5.18,5.12,5.16,632000.0
2012-01-03 11:30:00,5.16,5.16,5.11,5.13,185000.0,5.16,5.16,5.11,5.13,185000.0
2012-01-03 12:00:00,5.13,5.13,5.1,5.11,148900.0,5.13,5.13,5.1,5.11,148900.0
2012-01-03 12:30:00,5.11,5.11,5.06,5.09,466300.0,5.11,5.11,5.06,5.09,466300.0
2012-01-03 13:00:00,5.08,5.09,5.05,5.06,267200.0,5.08,5.09,5.05,5.06,267200.0
2012-01-03 13:30:00,5.07,5.1,5.05,5.1,168800.0,5.07,5.1,5.05,5.1,168800.0
2012-01-03 14:00:00,5.1,5.1,5.06,5.09,413900.0,5.1,5.1,5.06,5.09,413900.0
2012-01-03 14:30:00,5.09,5.13,5.08,5.13,159800.0,5.09,5.13,5.08,5.13,159800.0
2012-01-03 15:00:00,5.13,5.14,5.09,5.09,279600.0,5.13,5.14,5.09,5.09,279600.0
2012-01-03 15:30:00,5.09,5.14,5.09,5.12,628500.0,5.09,5.14,5.09,5.12,628500.0
2012-01-04 09:30:00,5.13,5.17,5.09,5.11,170800.0,5.13,5.17,5.09,5.11,170800.0
2012-01-04 10:00:00,5.11,5.11,5.04,5.07,227600.0,5.11,5.11,5.04,5.07,227600.0
2012-01-04 10:30:00,5.07,5.1,5.06,5.08,292600.0,5.07,5.1,5.06,5.08,292600.0
2012-01-04 11:00:00,5.08,5.11,5.07,5.11,86000.0,5.08,5.11,5.07,5.11,86000.0
2012-01-04 11:30:00,5.11,5.15,5.1,5.15,162800.0,5.11,5.15,5.1,5.15,162800.0
2012-01-04 12:00:00,5.15,5.2,5.14,5.2,113400.0,5.15,5.2,5.14,5.2,113400.0
2012-01-04 12:30:00,5.19,5.22,5.19,5.22,100600.0,5.19,5.22,5.19,5.22,100600.0
2012-01-04 13:00:00,5.22,5.22,5.19,5.2,107200.0,5.22,5.22,5.19,5.2,107200.0
2012-01-04 13:30:00,5.2,5.24,5.17,5.19,554500.0,5.2,5.24,5.17,5.19,554500.0
2012-01-04 14:00:00,5.2,5.22,5.19,5.22,56600.0,5.2,5.22,5.19,5.22,56600.0
2012-01-04 14:30:00,5.21,5.24,5.21,5.24,95900.0,5.21,5.24,5.21,5.24,95900.0
2012-01-04 15:00:00,5.24,5.24,5.2,5.21,182000.0,5.24,5.24,5.2,5.21,182000.0
2012-01-04 15:30:00,5.21,5.24,5.2,5.22,849000.0,5.21,5.24,5.2,5.22,849000.0
2012-01-05 09:30:00,5.19,5.2,5.05,5.11,352400.0,5.19,5.2,5.05,5.11,352400.0
2012-01-05 10:00:00,5.11,5.19,5.09,5.19,286200.0,5.11,5.19,5.09,5.19,286200.0
2012-01-05 10:30:00,5.19,5.2,5.14,5.15,369300.0,5.19,5.2,5.14,5.15,369300.0
2012-01-05 11:00:00,5.15,5.2,5.11,5.2,479500.0,5.15,5.2,5.11,5.2,479500.0
2012-01-05 11:30:00,5.2,5.21,5.19,5.2,319500.0,5.2,5.21,5.19,5.2,319500.0
2012-01-05 12:00:00,5.2,5.25,5.19,5.23,480400.0,5.2,5.25,5.19,5.23,480400.0
2012-01-05 12:30:00,5.22,5.29,5.2,5.29,355000.0,5.22,5.29,5.2,5.29,355000.0
2012-01-05 13:00:00,5.29,5.31,5.28,5.29,273400.0,5.29,5.31,5.28,5.29,273400.0
2012-01-05 13:30:00,5.29,5.32,5.29,5.31,125600.0,5.29,5.32,5.29,5.31,125600.0
2012-01-05 14:00:00,5.31,5.31,5.27,5.28,401400.0,5.31,5.31,5.27,5.28,401400.0
2012-01-05 14:30:00,5.29,5.39,5.28,5.37,635300.0,5.29,5.39,5.28,5.37,635300.0
2012-01-05 15:00:00,5.37,5.4,5.34,5.38,786600.0,5.37,5.4,5.34,5.38,786600.0
2012-01-05 15:30:00,5.38,5.42,5.37,5.41,1079500.0,5.38,5.42,5.37,5.41,1079500.0
2012-01-06 09:30:00,5.4,5.48,5.39,5.44,467900.0,5.4,5.48,5.39,5.44,467900.0
2012-01-06 10:00:00,5.43,5.43,5.31,5.33,554500.0,5.43,5.43,5.31,5.33,554500.0
2012-01-06 10:30:00,5.33,5.37,5.32,5.36,73600.0,5.33,5.37,5.32,5.36,73600.0
2012-01-06 11:00:00,5.37,5.43,5.37,5.39,188100.0,5.37,5.43,5.37,5.39,188100.0
2012-01-06 11:30:00,5.39,5.44,5.38,5.44,699900.0,5.39,5.44,5.38,5.44,699900.0
2012-01-06 12:00:00,5.44,5.45,5.42,5.44,131000.0,5.44,5.45,5.42,5.44,131000.0
2012-01-06 12:30:00,5.45,5.48,5.44,5.44,138700.0,5.45,5.48,5.44,5.44,138700.0
2012-01-06 13:00:00,5.44,5.46,5.43,5.44,200900.0,5.44,5.46,5.43,5.44,200900.0
2012-01-06 13:30:00,5.44,5.46,5.44,5.44,108700.0,5.44,5.46,5.44,5.44,108700.0
2012-01-06 14:00:00,5.44,5.46,5.44,5.44,123200.0,5.44,5.46,5.44,5.44,123200.0
2012-01-06 14:30:00,5.45,5.46,5.43,5.44,152700.0,5.45,5.46,5.43,5.44,152700.0
2012-01-06 15:00:00,5.44,5.46,5.42,5.44,380800.0,5.44,5.46,5.42,5.44,380800.0
2012-01-06 15:30:00,5.44,5.45,5.41,5.45,861700.0,5.44,5.45,5.41,5.45,861700.0
2012-01-09 09:30:00,5.46,5.54,5.43,5.49,2050500.0,5.46,5.54,5.43,5.49,2050500.0
2012-01-09 10:00:00,5.48,5.5,5.45,5.5,439800.0,5.48,5.5,5.45,5.5,439800.0
2012-01-09 10:30:00,5.5,5.54,5.46,5.48,513000.0,5.5,5.54,5.46,5.48,513000.0
2012-01-09 11:00:00,5.48,5.5,5.47,5.5,289800.0,5.48,5.5,5.47,5.5,289800.0
2012-01-09 11:30:00,5.49,5.52,5.48,5.5,177500.0,5.49,5.52,5.48,5.5,177500.0
2012-01-09 12:00:00,5.51,5.54,5.5,5.52,208800.0,5.51,5.54,5.5,5.52,208800.0
2012-01-09 12:30:00,5.53,5.54,5.51,5.51,614800.0,5.53,5.54,5.51,5.51,614800.0
2012-01-09 13:00:00,5.51,5.53,5.49,5.51,391900.0,5.51,5.53,5.49,5.51,391900.0
2012-01-09 13:30:00,5.5,5.52,5.5,5.52,553200.0,5.5,5.52,5.5,5.52,553200.0
2012-01-09 14:00:00,5.52,5.53,5.51,5.52,354700.0,5.52,5.53,5.51,5.52,354700.0
2012-01-09 14:30:00,5.52,5.53,5.5,5.53,534700.0,5.52,5.53,5.5,5.53,534700.0
2012-01-09 15:00:00,5.53,5.54,5.52,5.53,370400.0,5.53,5.54,5.52,5.53,370400.0
2012-01-09 15:30:00,5.53,5.54,5.49,5.53,1242800.0,5.53,5.54,5.49,5.53,1242800.0
2012-01-10 09:30:00,5.57,5.71,5.53,5.69,1099000.0,5.57,5.71,5.53,5.69,1099000.0
2012-01-10 10:00:00,5.68,5.85,5.64,5.75,2023900.0,5.68,5.85,5.64,5.75,2023900.0
2012-01-10 10:30:00,5.75,5.82,5.74,5.79,950500.0,5.75,5.82,5.74,5.79,950500.0
2012-01-10 11:00:00,5.8,5.82,5.78,5.8,1300500.0,5.8,5.82,5.78,5.8,1300500.0
2012-01-10 11:30:00,5.8,5.85,5.79,5.82,712000.0,5.8,5.85,5.79,5.82,712000.0
2012-01-10 12:00:00,5.82,5.83,5.76,5.78,776800.0,5.82,5.83,5.76,5.78,776800.0
2012-01-10 12:30:00,5.79,5.82,5.77,5.82,709200.0,5.79,5.82,5.77,5.82,709200.0
2012-01-10 13:00:00,5.82,5.85,5.8,5.82,1098500.0,5.82,5.85,5.8,5.82,1098500.0
2012-01-10 13:30:00,5.81,5.84,5.8,5.82,1062500.0,5.81,5.84,5.8,5.82,1062500.0
2012-01-10 14:00:00,5.83,5.84,5.81,5.83,1067300.0,5.83,5.84,5.81,5.83,1067300.0
2012-01-10 14:30:00,5.83,5.87,5.83,5.86,830400.0,5.83,5.87,5.83,5.86,830400.0
2012-01-10 15:00:00,5.85,5.88,5.84,5.85,1669700.0,5.85,5.88,5.84,5.85,1669700.0
2012-01-10 15:30:00,5.86,5.93,5.85,5.93,1727900.0,5.86,5.93,5.85,5.93,1727900.0
2012-01-11 09:30:00,5.8,5.85,5.73,5.73,795400.0,5.8,5.85,5.73,5.73,795400.0
2012-01-11 10:00:00,5.73,5.77,5.7,5.73,1497000.0,5.73,5.77,5.7,5.73,1497000.0
2012-01-11 10:30:00,5.73,5.77,5.68,5.74,1034300.0,5.73,5.77,5.68,5.74,1034300.0
2012-01-11 11:00:00,5.73,5.81,5.73,5.79,806600.0,5.73,5.81,5.73,5.79,806600.0
2012-01-11 11:30:00,5.79,5.86,5.78,5.86,1563500.0,5.79,5.86,5.78,5.86,1563500.0
2012-01-11 12:00:00,5.86,5.87,5.8,5.8,1850200.0,5.86,5.87,5.8,5.8,1850200.0
2012-01-11 12:30:00,5.81,5.82,5.74,5.8,1035700.0,5.81,5.82,5.74,5.8,1035700.0
2012-01-11 13:00:00,5.8,5.83,5.78,5.8,492700.0,5.8,5.83,5.78,5.8,492700.0
2012-01-11 13:30:00,5.8,5.81,5.54,5.57,2167800.0,5.8,5.81,5.54,5.57,2167800.0
2012-01-11 14:00:00,5.57,5.61,5.5,5.6,939600.0,5.57,5.61,5.5,5.6,939600.0
2012-01-11 14:30:00,5.6,5.66,5.6,5.65,1342100.0,5.6,5.66,5.6,5.65,1342100.0
2012-01-11 15:00:00,5.65,5.68,5.57,5.64,3664200.0,5.65,5.68,5.57,5.64,3664200.0
2012-01-11 15:30:00,5.65,5.7,5.6,5.69,2742100.0,5.65,5.7,5.6,5.69,2742100.0
2012-01-12 09:30:00,5.69,5.7,5.62,5.67,445600.0,5.69,5.7,5.62,5.67,445600.0
2012-01-12 10:00:00,5.66,5.69,5.51,5.62,2197700.0,5.66,5.69,5.51,5.62,2197700.0
2012-01-12 10:30:00,5.62,5.65,5.57,5.61,496600.0,5.62,5.65,5.57,5.61,496600.0
2012-01-12 11:00:00,5.62,5.65,5.6,5.64,242900.0,5.62,5.65,5.6,5.64,242900.0
2012-01-12 11:30:00,5.63,5.65,5.59,5.6,493400.0,5.63,5.65,5.59,5.6,493400.0
2012-01-12 12:00:00,5.59,5.6,5.52,5.53,840300.0,5.59,5.6,5.52,5.53,840300.0
2012-01-12 12:30:00,5.53,5.56,5.48,5.54,786400.0,5.53,5.56,5.48,5.54,786400.0
2012-01-12 13:00:00,5.55,5.55,5.39,5.43,1547000.0,5.55,5.55,5.39,5.43,1547000.0
2012-01-12 13:30:00,5.43,5.47,5.39,5.46,992600.0,5.43,5.47,5.39,5.46,992600.0
2012-01-12 14:00:00,5.46,5.57,5.44,5.57,792500.0,5.46,5.57,5.44,5.57,792500.0
2012-01-12 14:30:00,5.57,5.6,5.51,5.57,605500.0,5.57,5.6,5.51,5.57,605500.0
2012-01-12 15:00:00,5.57,5.59,5.53,5.57,462100.0,5.57,5.59,5.53,5.57,462100.0
2012-01-12 15:30:00,5.57,5.58,5.55,5.58,498100.0,5.57,5.58,5.55,5.58,498100.0
2012-01-13 09:30:00,5.51,5.63,5.5,5.57,343200.0,5.51,5.63,5.5,5.57,343200.0
2012-01-13 10:00:00,5.56,5.57,5.43,5.47,251200.0,5.56,5.57,5.43,5.47,251200.0
2012-01-13 10:30:00,5.47,5.51,5.45,5.51,112200.0,5.47,5.51,5.45,5.51,112200.0
2012-01-13 11:00:00,5.5,5.52,5.48,5.5,191900.0,5.5,5.52,5.48,5.5,191900.0
2012-01-13 11:30:00,5.5,5.5,5.49,5.5,36000.0,5.5,5.5,5.49,5.5,36000.0
2012-01-13 12:00:00,5.5,5.5,5.46,5.47,294300.0,5.5,5.5,5.46,5.47,294300.0
2012-01-13 12:30:00,5.48,5.49,5.46,5.49,58400.0,5.48,5.49,5.46,5.49,58400.0
2012-01-13 13:00:00,5.49,5.49,5.45,5.46,196400.0,5.49,5.49,5.45,5.46,196400.0
2012-01-13 13:30:00,5.46,5.47,5.45,5.46,169400.0,5.46,5.47,5.45,5.46,169400.0
2012-01-13 14:00:00,5.47,5.47,5.46,5.46,85200.0,5.47,5.47,5.46,5.46,85200.0
2012-01-13 14:30:00,5.47,5.48,5.45,5.48,149600.0,5.47,5.48,5.45,5.48,149600.0
2012-01-13 15:00:00,5.48,5.5,5.47,5.5,82600.0,5.48,5.5,5.47,5.5,82600.0
2012-01-13 15:30:00,5.5,5.5,5.48,5.49,379500.0,5.5,5.5,5.48,5.49,379500.0
2012-01-17 09:30:00,5.37,5.43,5.15,5.21,1493400.0,5.37,5.43,5.15,5.21,1493400.0
2012-01-17 10:00:00,5.21,5.28,5.19,5.25,1074900.0,5.21,5.28,5.19,5.25,1074900.0
2012-01-17 10:30:00,5.25,5.26,5.22,5.25,578500.0,5.25,5.26,5.22,5.25,578500.0
2012-01-17 11:00:00,5.25,5.26,5.23,5.23,137800.0,5.25,5.26,5.23,5.23,137800.0
2012-01-17 11:30:00,5.23,5.25,5.2,5.23,490000.0,5.23,5.25,5.2,5.23,490000.0
2012-01-17 12:00:00,5.23,5.28,5.22,5.27,185400.0,5.23,5.28,5.22,5.27,185400.0
2012-01-17 12:30:00,5.27,5.3,5.27,5.29,171300.0,5.27,5.3,5.27,5.29,171300.0
2012-01-17 13:00:00,5.28,5.31,5.26,5.27,284000.0,5.28,5.31,5.26,5.27,284000.0
2012-01-17 13:30:00,5.27,5.33,5.25,5.32,267900.0,5.27,5.33,5.25,5.32,267900.0
2012-01-17 14:00:00,5.32,5.35,5.31,5.34,260900.0,5.32,5.35,5.31,5.34,260900.0
2012-01-17 14:30:00,5.34,5.34,5.31,5.32,137300.0,5.34,5.34,5.31,5.32,137300.0
2012-01-17 15:00:00,5.31,5.32,5.24,5.25,409600.0,5.31,5.32,5.24,5.25,409600.0
2012-01-17 15:30:00,5.25,5.27,5.23,5.25,671000.0,5.25,5.27,5.23,5.25,671000.0
2012-01-18 09:30:00,5.25,5.34,5.18,5.32,485700.0,5.25,5.34,5.18,5.32,485700.0
2012-01-18 10:00:00,5.32,5.4,5.31,5.4,478400.0,5.32,5.4,5.31,5.4,478400.0
2012-01-18 10:30:00,5.4,5.42,5.31,5.36,247800.0,5.4,5.42,5.31,5.36,247800.0
2012-01-18 11:00:00,5.36,5.38,5.33,5.37,221300.0,5.36,5.38,5.33,5.37,221300.0
2012-01-18 11:30:00,5.36,5.37,5.33,5.35,88600.0,5.36,5.37,5.33,5.35,88600.0
2012-01-18 12:00:00,5.35,5.42,5.34,5.4,234300.0,5.35,5.42,5.34,5.4,234300.0
2012-01-18 12:30:00,5.39,5.42,5.39,5.42,65800.0,5.39,5.42,5.39,5.42,65800.0
2012-01-18 13:00:00,5.41,5.44,5.39,5.44,170800.0,5.41,5.44,5.39,5.44,170800.0
2012-01-18 13:30:00,5.44,5.45,5.41,5.43,204800.0,5.44,5.45,5.41,5.43,204800.0
2012-01-18 14:00:00,5.43,5.44,5.39,5.4,133500.0,5.43,5.44,5.39,5.4,133500.0
2012-01-18 14:30:00,5.39,5.41,5.38,5.39,89100.0,5.39,5.41,5.38,5.39,89100.0
2012-01-18 15:00:00,5.39,5.41,5.35,5.35,203600.0,5.39,5.41,5.35,5.35,203600.0
2012-01-18 15:30:00,5.36,5.4,5.35,5.38,668000.0,5.36,5.4,5.35,5.38,668000.0
2012-01-19 09:30:00,5.39,5.43,5.3,5.4,249000.0,5.39,5.43,5.3,5.4,249000.0
2012-01-19 10:00:00,5.39,5.4,5.33,5.38,610100.0,5.39,5.4,5.33,5.38,610100.0
2012-01-19 10:30:00,5.38,5.49,5.38,5.48,395400.0,5.38,5.49,5.38,5.48,395400.0
2012-01-19 11:00:00,5.48,5.48,5.45,5.46,54100.0,5.48,5.48,5.45,5.46,54100.0
2012-01-19 11:30:00,5.46,5.51,5.46,5.51,181100.0,5.46,5.51,5.46,5.51,181100.0
2012-01-19 12:00:00,5.51,5.52,5.47,5.48,191900.0,5.51,5.52,5.47,5.48,191900.0
2012-01-19 12:30:00,5.48,5.51,5.47,5.51,87500.0,5.48,5.51,5.47,5.51,87500.0
2012-01-19 13:00:00,5.51,5.51,5.47,5.5,134700.0,5.51,5.51,5.47,5.5,134700.0
2012-01-19 13:30:00,5.5,5.53,5.5,5.51,149500.0,5.5,5.53,5.5,5.51,149500.0
2012-01-19 14:00:00,5.51,5.51,5.48,5.5,75400.0,5.51,5.51,5.48,5.5,75400.0
2012-01-19 14:30:00,5.49,5.5,5.48,5.49,141400.0,5.49,5.5,5.48,5.49,141400.0
2012-01-19 15:00:00,5.48,5.52,5.48,5.52,265300.0,5.48,5.52,5.48,5.52,265300.0
2012-01-19 15:30:00,5.52,5.54,5.5,5.53,402000.0,5.52,5.54,5.5,5.53,402000.0
2012-01-20 09:30:00,5.5,5.55,5.46,5.53,330700.0,5.5,5.55,5.46,5.53,330700.0
2012-01-20 10:00:00,5.53,5.58,5.52,5.54,630600.0,5.53,5.58,5.52,5.54,630600.0
2012-01-20 10:30:00,5.54,5.58,5.54,5.57,228900.0,5.54,5.58,5.54,5.57,228900.0
2012-01-20 11:00:00,5.56,5.57,5.54,5.56,454200.0,5.56,5.57,5.54,5.56,454200.0
2012-01-20 11:30:00,5.55,5.56,5.51,5.53,328300.0,5.55,5.56,5.51,5.53,328300.0
2012-01-20 12:00:00,5.53,5.53,5.42,5.45,1365400.0,5.53,5.53,5.42,5.45,1365400.0
2012-01-20 12:30:00,5.45,5.46,5.44,5.44,104200.0,5.45,5.46,5.44,5.44,104200.0
2012-01-20 13:00:00,5.45,5.49,5.42,5.46,577300.0,5.45,5.49,5.42,5.46,577300.0
2012-01-20 13:30:00,5.46,5.48,5.43,5.45,199000.0,5.46,5.48,5.43,5.45,199000.0
2012-01-20 14:00:00,5.44,5.46,5.41,5.45,179200.0,5.44,5.46,5.41,5.45,179200.0
2012-01-20 14:30:00,5.45,5.45,5.42,5.43,220100.0,5.45,5.45,5.42,5.43,220100.0
2012-01-20 15:00:00,5.43,5.46,5.42,5.46,327400.0,5.43,5.46,5.42,5.46,327400.0
2012-01-20 15:30:00,5.46,5.49,5.43,5.45,544500.0,5.46,5.49,5.43,5.45,544500.0
2012-01-23 09:30:00,5.44,5.5,5.35,5.49,154100.0,5.44,5.5,5.35,5.49,154100.0
2012-01-23 10:00:00,5.49,5.52,5.47,5.48,210000.0,5.49,5.52,5.47,5.48,210000.0
2012-01-23 10:30:00,5.48,5.49,5.4,5.44,418600.0,5.48,5.49,5.4,5.44,418600.0
2012-01-23 11:00:00,5.44,5.45,5.4,5.44,159400.0,5.44,5.45,5.4,5.44,159400.0
2012-01-23 11:30:00,5.44,5.45,5.38,5.42,134800.0,5.44,5.45,5.38,5.42,134800.0
2012-01-23 12:00:00,5.42,5.45,5.39,5.44,335200.0,5.42,5.45,5.39,5.44,335200.0
2012-01-23 12:30:00,5.44,5.46,5.42,5.42,71000.0,5.44,5.46,5.42,5.42,71000.0
2012-01-23 13:00:00,5.43,5.47,5.42,5.47,109300.0,5.43,5.47,5.42,5.47,109300.0
2012-01-23 13:30:00,5.47,5.49,5.44,5.47,155200.0,5.47,5.49,5.44,5.47,155200.0
2012-01-23 14:00:00,5.46,5.47,5.42,5.44,80500.0,5.46,5.47,5.42,5.44,80500.0
2012-01-23 14:30:00,5.44,5.44,5.39,5.4,457000.0,5.44,5.44,5.39,5.4,457000.0
2012-01-23 15:00:00,5.4,5.43,5.39,5.42,347200.0,5.4,5.43,5.39,5.42,347200.0
2012-01-23 15:30:00,5.42,5.43,5.4,5.41,399100.0,5.42,5.43,5.4,5.41,399100.0
2012-01-24 09:30:00,5.39,5.41,5.29,5.36,250800.0,5.39,5.41,5.29,5.36,250800.0
2012-01-24 10:00:00,5.37,5.4,5.33,5.38,612800.0,5.37,5.4,5.33,5.38,612800.0
2012-01-24 10:30:00,5.39,5.43,5.38,5.39,264300.0,5.39,5.43,5.38,5.39,264300.0
2012-01-24 11:00:00,5.39,5.42,5.39,5.41,224000.0,5.39,5.42,5.39,5.41,224000.0
2012-01-24 11:30:00,5.42,5.45,5.41,5.42,126900.0,5.42,5.45,5.41,5.42,126900.0
2012-01-24 12:00:00,5.43,5.46,5.42,5.44,114800.0,5.43,5.46,5.42,5.44,114800.0
2012-01-24 12:30:00,5.44,5.47,5.43,5.47,171100.0,5.44,5.47,5.43,5.47,171100.0
2012-01-24 13:00:00,5.47,5.48,5.46,5.47,97100.0,5.47,5.48,5.46,5.47,97100.0
2012-01-24 13:30:00,5.48,5.49,5.46,5.48,135600.0,5.48,5.49,5.46,5.48,135600.0
2012-01-24 14:00:00,5.49,5.5,5.47,5.49,109300.0,5.49,5.5,5.47,5.49,109300.0
2012-01-24 14:30:00,5.49,5.5,5.48,5.49,136800.0,5.49,5.5,5.48,5.49,136800.0
2012-01-24 15:00:00,5.49,5.53,5.48,5.53,228700.0,5.49,5.53,5.48,5.53,228700.0
2012-01-24 15:30:00,5.53,5.53,5.48,5.49,385700.0,5.53,5.53,5.48,5.49,385700.0
2012-01-25 09:30:00,5.6,5.74,5.58,5.63,1182700.0,5.6,5.74,5.58,5.63,1182700.0
2012-01-25 10:00:00,5.63,5.66,5.52,5.58,1074400.0,5.63,5.66,5.52,5.58,1074400.0
2012-01-25 10:30:00,5.59,5.59,5.53,5.56,288600.0,5.59,5.59,5.53,5.56,288600.0
2012-01-25 11:00:00,5.56,5.59,5.54,5.58,221500.0,5.56,5.59,5.54,5.58,221500.0
2012-01-25 11:30:00,5.58,5.6,5.56,5.56,177400.0,5.58,5.6,5.56,5.56,177400.0
2012-01-25 12:00:00,5.57,5.57,5.52,5.54,181600.0,5.57,5.57,5.52,5.54,181600.0
2012-01-25 12:30:00,5.54,5.59,5.53,5.57,292800.0,5.54,5.59,5.53,5.57,292800.0
2012-01-25 13:00:00,5.57,5.63,5.56,5.62,230800.0,5.57,5.63,5.56,5.62,230800.0
2012-01-25 13:30:00,5.62,5.68,5.62,5.68,561200.0,5.62,5.68,5.62,5.68,561200.0
2012-01-25 14:00:00,5.68,5.68,5.57,5.6,406200.0,5.68,5.68,5.57,5.6,406200.0
2012-01-25 14:30:00,5.6,5.6,5.58,5.59,231200.0,5.6,5.6,5.58,5.59,231200.0
2012-01-25 15:00:00,5.59,5.64,5.58,5.59,428400.0,5.59,5.64,5.58,5.59,428400.0
2012-01-25 15:30:00,5.59,5.6,5.54,5.56,867200.0,5.59,5.6,5.54,5.56,867200.0
2012-01-26 09:30:00,5.76,5.88,5.69,5.79,2120600.0,5.76,5.88,5.69,5.79,2120600.0
2012-01-26 10:00:00,5.8,5.8,5.68,5.68,667600.0,5.8,5.8,5.68,5.68,667600.0
2012-01-26 10:30:00,5.69,5.71,5.63,5.67,814700.0,5.69,5.71,5.63,5.67,814700.0
2012-01-26 11:00:00,5.66,5.73,5.65,5.68,768000.0,5.66,5.73,5.65,5.68,768000.0
2012-01-26 11:30:00,5.68,5.74,5.67,5.71,451500.0,5.68,5.74,5.67,5.71,451500.0
2012-01-26 12:00:00,5.71,5.78,5.7,5.78,441700.0,5.71,5.78,5.7,5.78,441700.0
2012-01-26 12:30:00,5.78,5.83,5.77,5.81,278100.0,5.78,5.83,5.77,5.81,278100.0
2012-01-26 13:00:00,5.81,5.83,5.78,5.79,292500.0,5.81,5.83,5.78,5.79,292500.0
2012-01-26 13:30:00,5.78,5.79,5.75,5.77,174400.0,5.78,5.79,5.75,5.77,174400.0
2012-01-26 14:00:00,5.77,5.81,5.77,5.78,469600.0,5.77,5.81,5.77,5.78,469600.0
2012-01-26 14:30:00,5.78,5.81,5.78,5.8,341700.0,5.78,5.81,5.78,5.8,341700.0
2012-01-26 15:00:00,5.8,5.81,5.76,5.79,508300.0,5.8,5.81,5.76,5.79,508300.0
2012-01-26 15:30:00,5.78,5.8,5.77,5.8,793200.0,5.78,5.8,5.77,5.8,793200.0
2012-01-27 09:30:00,5.8,5.85,5.71,5.77,416900.0,5.8,5.85,5.71,5.77,416900.0
2012-01-27 10:00:00,5.76,5.86,5.76,5.85,425300.0,5.76,5.86,5.76,5.85,425300.0
2012-01-27 10:30:00,5.85,5.86,5.78,5.81,453300.0,5.85,5.86,5.78,5.81,453300.0
2012-01-27 11:00:00,5.81,5.84,5.75,5.84,553600.0,5.81,5.84,5.75,5.84,553600.0
2012-01-27 11:30:00,5.83,5.84,5.78,5.82,131000.0,5.83,5.84,5.78,5.82,131000.0
2012-01-27 12:00:00,5.82,5.86,5.8,5.83,281400.0,5.82,5.86,5.8,5.83,281400.0
2012-01-27 12:30:00,5.82,5.83,5.74,5.74,250500.0,5.82,5.83,5.74,5.74,250500.0
2012-01-27 13:00:00,5.75,5.81,5.74,5.8,156200.0,5.75,5.81,5.74,5.8,156200.0
2012-01-27 13:30:00,5.8,5.84,5.79,5.82,224000.0,5.8,5.84,5.79,5.82,224000.0
2012-01-27 14:00:00,5.82,5.83,5.79,5.8,106300.0,5.82,5.83,5.79,5.8,106300.0
2012-01-27 14:30:00,5.8,5.84,5.79,5.84,172200.0,5.8,5.84,5.79,5.84,172200.0
2012-01-27 15:00:00,5.84,5.85,5.81,5.82,236500.0,5.84,5.85,5.81,5.82,236500.0
2012-01-27 15:30:00,5.82,5.84,5.8,5.81,592700.0,5.82,5.84,5.8,5.81,592700.0
2012-01-30 09:30:00,5.78,5.91,5.76,5.9,731600.0,5.78,5.91,5.76,5.9,731600.0
2012-01-30 10:00:00,5.9,5.91,5.87,5.9,518700.0,5.9,5.91,5.87,5.9,518700.0
2012-01-30 10:30:00,5.9,5.91,5.87,5.9,364100.0,5.9,5.91,5.87,5.9,364100.0
2012-01-30 11:00:00,5.9,5.92,5.88,5.9,368600.0,5.9,5.92,5.88,5.9,368600.0
2012-01-30 11:30:00,5.9,5.9,5.86,5.87,489600.0,5.9,5.9,5.86,5.87,489600.0
2012-01-30 12:00:00,5.88,5.92,5.86,5.9,179700.0,5.88,5.92,5.86,5.9,179700.0
2012-01-30 12:30:00,5.9,5.92,5.89,5.9,380300.0,5.9,5.92,5.89,5.9,380300.0
2012-01-30 13:00:00,5.91,5.93,5.89,5.91,195600.0,5.91,5.93,5.89,5.91,195600.0
2012-01-30 13:30:00,5.92,5.95,5.91,5.93,561700.0,5.92,5.95,5.91,5.93,561700.0
2012-01-30 14:00:00,5.93,5.95,5.92,5.94,253900.0,5.93,5.95,5.92,5.94,253900.0
2012-01-30 14:30:00,5.94,5.96,5.93,5.96,275000.0,5.94,5.96,5.93,5.96,275000.0
2012-01-30 15:00:00,5.96,5.96,5.93,5.95,475100.0,5.96,5.96,5.93,5.95,475100.0
2012-01-30 15:30:00,5.95,5.95,5.91,5.92,624900.0,5.95,5.95,5.91,5.92,624900.0
2012-01-31 09:30:00,5.96,5.97,5.79,5.84,456500.0,5.96,5.97,5.79,5.84,456500.0
2012-01-31 10:00:00,5.84,5.85,5.79,5.83,342900.0,5.84,5.85,5.79,5.83,342900.0
2012-01-31 10:30:00,5.82,5.85,5.78,5.78,263900.0,5.82,5.85,5.78,5.78,263900.0
2012-01-31 11:00:00,5.79,5.83,5.76,5.82,270700.0,5.79,5.83,5.76,5.82,270700.0
2012-01-31 11:30:00,5.82,5.89,5.81,5.88,202900.0,5.82,5.89,5.81,5.88,202900.0
2012-01-31 12:00:00,5.89,5.89,5.85,5.89,302600.0,5.89,5.89,5.85,5.89,302600.0
2012-01-31 12:30:00,5.88,5.92,5.88,5.89,153600.0,5.88,5.92,5.88,5.89,153600.0
2012-01-31 13:00:00,5.88,5.92,5.88,5.91,131000.0,5.88,5.92,5.88,5.91,131000.0
2012-01-31 13:30:00,5.91,5.92,5.89,5.9,94500.0,5.91,5.92,5.89,5.9,94500.0
2012-01-31 14:00:00,5.9,5.94,5.88,5.91,153500.0,5.9,5.94,5.88,5.91,153500.0
2012-01-31 14:30:00,5.92,5.93,5.9,5.91,101200.0,5.92,5.93,5.9,5.91,101200.0
2012-01-31 15:00:00,5.91,5.93,5.9,5.92,328100.0,5.91,5.93,5.9,5.92,328100.0
2012-01-31 15:30:00,5.91,5.93,5.9,5.92,397600.0,5.91,5.93,5.9,5.92,397600.0
2012-02-01 09:30:00,5.97,5.98,5.9,5.95,319000.0,5.97,5.98,5.9,5.95,319000.0
2012-02-01 10:00:00,5.95,5.95,5.92,5.95,300600.0,5.95,5.95,5.92,5.95,300600.0
2012-02-01 10:30:00,5.95,5.95,5.93,5.94,528900.0,5.95,5.95,5.93,5.94,528900.0
2012-02-01 11:00:00,5.94,5.95,5.93,5.94,151300.0,5.94,5.95,5.93,5.94,151300.0
2012-02-01 11:30:00,5.93,5.95,5.93,5.95,218800.0,5.93,5.95,5.93,5.95,218800.0
2012-02-01 12:00:00,5.95,5.95,5.94,5.94,74600.0,5.95,5.95,5.94,5.94,74600.0
2012-02-01 12:30:00,5.95,5.96,5.94,5.95,183700.0,5.95,5.96,5.94,5.95,183700.0
2012-02-01 13:00:00,5.95,5.99,5.94,5.97,358200.0,5.95,5.99,5.94,5.97,358200.0
2012-02-01 13:30:00,5.96,5.98,5.95,5.97,200300.0,5.96,5.98,5.95,5.97,200300.0
2012-02-01 14:00:00,5.96,5.99,5.96,5.99,494500.0,5.96,5.99,5.96,5.99,494500.0
2012-02-01 14:30:00,5.99,6.03,5.98,6.03,601700.0,5.99,6.03,5.98,6.03,601700.0
2012-02-01 15:00:00,6.03,6.04,6.01,6.02,465700.0,6.03,6.04,6.01,6.02,465700.0
2012-02-01 15:30:00,6.02,6.08,6.01,6.06,1079800.0,6.02,6.08,6.01,6.06,1079800.0
2012-02-02 09:30:00,6.08,6.1,6.01,6.08,267700.0,6.08,6.1,6.01,6.08,267700.0
2012-02-02 10:00:00,6.08,6.12,6.07,6.1,225600.0,6.08,6.12,6.07,6.1,225600.0
2012-02-02 10:30:00,6.1,6.11,6.08,6.1,165200.0,6.1,6.11,6.08,6.1,165200.0
2012-02-02 11:00:00,6.1,6.12,6.1,6.11,172900.0,6.1,6.12,6.1,6.11,172900.0
2012-02-02 11:30:00,6.1,6.11,6.06,6.09,417800.0,6.1,6.11,6.06,6.09,417800.0
2012-02-02 12:00:00,6.08,6.1,6.03,6.04,307000.0,6.08,6.1,6.03,6.04,307000.0
2012-02-02 12:30:00,6.03,6.05,6.01,6.05,131500.0,6.03,6.05,6.01,6.05,131500.0
2012-02-02 13:00:00,6.04,6.05,6.04,6.04,51100.0,6.04,6.05,6.04,6.04,51100.0
2012-02-02 13:30:00,6.04,6.05,6.03,6.04,121000.0,6.04,6.05,6.03,6.04,121000.0
2012-02-02 14:00:00,6.03,6.06,6.03,6.06,103700.0,6.03,6.06,6.03,6.06,103700.0
2012-02-02 14:30:00,6.06,6.07,6.05,6.07,85000.0,6.06,6.07,6.05,6.07,85000.0
2012-02-02 15:00:00,6.07,6.07,6.06,6.07,93400.0,6.07,6.07,6.06,6.07,93400.0
2012-02-02 15:30:00,6.06,6.09,6.06,6.08,417900.0,6.06,6.09,6.06,6.08,417900.0
2012-02-03 09:30:00,6.16,6.2,6.13,6.17,372300.0,6.16,6.2,6.13,6.17,372300.0
2012-02-03 10:00:00,6.17,6.22,6.16,6.18,512400.0,6.17,6.22,6.16,6.18,512400.0
2012-02-03 10:30:00,6.18,6.2,6.16,6.19,405400.0,6.18,6.2,6.16,6.19,405400.0
2012-02-03 11:00:00,6.19,6.23,6.18,6.23,315600.0,6.19,6.23,6.18,6.23,315600.0
2012-02-03 11:30:00,6.23,6.25,6.22,6.24,339200.0,6.23,6.25,6.22,6.24,339200.0
2012-02-03 12:00:00,6.24,6.28,6.23,6.28,245400.0,6.24,6.28,6.23,6.28,245400.0
2012-02-03 12:30:00,6.28,6.32,6.26,6.32,324200.0,6.28,6.32,6.26,6.32,324200.0
2012-02-03 13:00:00,6.32,6.32,6.29,6.3,437300.0,6.32,6.32,6.29,6.3,437300.0
2012-02-03 13:30:00,6.29,6.3,6.28,6.29,207700.0,6.29,6.3,6.28,6.29,207700.0
2012-02-03 14:00:00,6.29,6.31,6.26,6.3,456000.0,6.29,6.31,6.26,6.3,456000.0
2012-02-03 14:30:00,6.3,6.3,6.28,6.3,296600.0,6.3,6.3,6.28,6.3,296600.0
2012-02-03 15:00:00,6.31,6.31,6.26,6.27,328200.0,6.31,6.31,6.26,6.27,328200.0
2012-02-03 15:30:00,6.28,6.28,6.22,6.23,858700.0,6.28,6.28,6.22,6.23,858700.0
2012-02-06 09:30:00,6.2,6.31,6.14,6.25,428400.0,6.2,6.31,6.14,6.25,428400.0
2012-02-06 10:00:00,6.26,6.27,6.17,6.2,378700.0,6.26,6.27,6.17,6.2,378700.0
2012-02-06 10:30:00,6.2,6.21,6.18,6.2,248100.0,6.2,6.21,6.18,6.2,248100.0
2012-02-06 11:00:00,6.2,6.21,6.16,6.16,199100.0,6.2,6.21,6.16,6.16,199100.0
2012-02-06 11:30:00,6.17,6.19,6.14,6.15,342100.0,6.17,6.19,6.14,6.15,342100.0
2012-02-06 12:00:00,6.14,6.15,6.1,6.11,579900.0,6.14,6.15,6.1,6.11,579900.0
2012-02-06 12:30:00,6.11,6.18,6.11,6.18,585500.0,6.11,6.18,6.11,6.18,585500.0
2012-02-06 13:00:00,6.18,6.19,6.16,6.17,130700.0,6.18,6.19,6.16,6.17,130700.0
2012-02-06 13:30:00,6.17,6.18,6.13,6.16,327600.0,6.17,6.18,6.13,6.16,327600.0
2012-02-06 14:00:00,6.15,6.16,6.12,6.13,155400.0,6.15,6.16,6.12,6.13,155400.0
2012-02-06 14:30:00,6.13,6.15,6.11,6.13,283300.0,6.13,6.15,6.11,6.13,283300.0
2012-02-06 15:00:00,6.13,6.16,6.12,6.15,402500.0,6.13,6.16,6.12,6.15,402500.0
2012-02-06 15:30:00,6.15,6.15,6.12,6.13,687100.0,6.15,6.15,6.12,6.13,687100.0
2012-02-07 09:30:00,6.11,6.15,6.01,6.05,204300.0,6.11,6.15,6.01,6.05,204300.0
2012-02-07 10:00:00,6.06,6.11,6.05,6.08,177300.0,6.06,6.11,6.05,6.08,177300.0
2012-02-07 10:30:00,6.07,6.09,6.04,6.08,484400.0,6.07,6.09,6.04,6.08,484400.0
2012-02-07 11:00:00,6.09,6.09,6.05,6.07,238600.0,6.09,6.09,6.05,6.07,238600.0
2012-02-07 11:30:00,6.07,6.07,5.99,6.0,543300.0,6.07,6.07,5.99,6.0,543300.0
2012-02-07 12:00:00,6.0,6.03,6.0,6.0,461400.0,6.0,6.03,6.0,6.0,461400.0
2012-02-07 12:30:00,5.99,6.03,5.99,6.0,304400.0,5.99,6.03,5.99,6.0,304400.0
2012-02-07 13:00:00,5.99,6.02,5.99,6.0,212600.0,5.99,6.02,5.99,6.0,212600.0
2012-02-07 13:30:00,6.0,6.0,5.99,6.0,82900.0,6.0,6.0,5.99,6.0,82900.0
2012-02-07 14:00:00,6.0,6.01,5.99,6.0,324300.0,6.0,6.01,5.99,6.0,324300.0
2012-02-07 14:30:00,6.0,6.01,5.96,5.96,206700.0,6.0,6.01,5.96,5.96,206700.0
2012-02-07 15:00:00,5.96,6.0,5.96,6.0,346100.0,5.96,6.0,5.96,6.0,346100.0
2012-02-07 15:30:00,5.99,6.0,5.94,5.95,546800.0,5.99,6.0,5.94,5.95,546800.0
2012-02-08 09:30:00,5.98,6.03,5.84,5.99,365500.0,5.98,6.03,5.84,5.99,365500.0
2012-02-08 10:00:00,5.99,6.02,5.92,6.02,695100.0,5.99,6.02,5.92,6.02,695100.0
2012-02-08 10:30:00,6.02,6.02,5.98,6.0,452000.0,6.02,6.02,5.98,6.0,452000.0
2012-02-08 11:00:00,6.01,6.01,5.92,5.96,332800.0,6.01,6.01,5.92,5.96,332800.0
2012-02-08 11:30:00,5.96,5.99,5.95,5.98,137700.0,5.96,5.99,5.95,5.98,137700.0
2012-02-08 12:00:00,5.99,6.01,5.98,6.0,73200.0,5.99,6.01,5.98,6.0,73200.0
2012-02-08 12:30:00,6.0,6.01,5.99,6.0,123100.0,6.0,6.01,5.99,6.0,123100.0
2012-02-08 13:00:00,6.0,6.01,5.99,6.0,118700.0,6.0,6.01,5.99,6.0,118700.0
2012-02-08 13:30:00,6.0,6.0,5.99,5.99,63100.0,6.0,6.0,5.99,5.99,63100.0
2012-02-08 14:00:00,5.99,6.0,5.98,5.99,88300.0,5.99,6.0,5.98,5.99,88300.0
2012-02-08 14:30:00,6.0,6.0,5.98,5.98,299300.0,6.0,6.0,5.98,5.98,299300.0
2012-02-08 15:00:00,5.98,5.99,5.97,5.97,118800.0,5.98,5.99,5.97,5.97,118800.0
2012-02-08 15:30:00,5.98,6.0,5.97,5.98,341700.0,5.98,6.0,5.97,5.98,341700.0
2012-02-09 09:30:00,6.0,6.02,5.93,5.96,170900.0,6.0,6.02,5.93,5.96,170900.0
2012-02-09 10:00:00,5.96,5.96,5.82,5.82,271600.0,5.96,5.96,5.82,5.82,271600.0
2012-02-09 10:30:00,5.82,5.91,5.82,5.91,260300.0,5.82,5.91,5.82,5.91,260300.0
2012-02-09 11:00:00,5.91,5.91,5.88,5.89,90100.0,5.91,5.91,5.88,5.89,90100.0
2012-02-09 11:30:00,5.88,5.92,5.87,5.92,341400.0,5.88,5.92,5.87,5.92,341400.0
2012-02-09 12:00:00,5.92,5.93,5.91,5.93,48400.0,5.92,5.93,5.91,5.93,48400.0
2012-02-09 12:30:00,5.93,5.93,5.9,5.91,107400.0,5.93,5.93,5.9,5.91,107400.0
2012-02-09 13:00:00,5.91,5.97,5.9,5.97,91100.0,5.91,5.97,5.9,5.97,91100.0
2012-02-09 13:30:00,5.96,5.98,5.95,5.97,97200.0,5.96,5.98,5.95,5.97,97200.0
2012-02-09 14:00:00,5.98,5.99,5.96,5.97,228100.0,5.98,5.99,5.96,5.97,228100.0
2012-02-09 14:30:00,5.97,5.99,5.97,5.98,100100.0,5.97,5.99,5.97,5.98,100100.0
2012-02-09 15:00:00,5.97,5.98,5.97,5.98,83200.0,5.97,5.98,5.97,5.98,83200.0
2012-02-09 15:30:00,5.97,5.98,5.94,5.95,309600.0,5.97,5.98,5.94,5.95,309600.0
2012-02-10 09:30:00,5.87,5.95,5.87,5.9,137700.0,5.87,5.95,5.87,5.9,137700.0
2012-02-10 10:00:00,5.89,5.92,5.86,5.9,214700.0,5.89,5.92,5.86,5.9,214700.0
2012-02-10 10:30:00,5.9,5.92,5.88,5.88,159100.0,5.9,5.92,5.88,5.88,159100.0
2012-02-10 11:00:00,5.89,5.9,5.87,5.88,119900.0,5.89,5.9,5.87,5.88,119900.0
2012-02-10 11:30:00,5.87,5.88,5.85,5.85,103700.0,5.87,5.88,5.85,5.85,103700.0
2012-02-10 12:00:00,5.85,5.86,5.83,5.85,110600.0,5.85,5.86,5.83,5.85,110600.0
2012-02-10 12:30:00,5.85,5.86,5.84,5.85,102200.0,5.85,5.86,5.84,5.85,102200.0
2012-02-10 13:00:00,5.86,5.87,5.84,5.85,203900.0,5.86,5.87,5.84,5.85,203900.0
2012-02-10 13:30:00,5.85,5.85,5.82,5.83,98700.0,5.85,5.85,5.82,5.83,98700.0
2012-02-10 14:00:00,5.83,5.84,5.82,5.84,76300.0,5.83,5.84,5.82,5.84,76300.0
2012-02-10 14:30:00,5.84,5.85,5.83,5.83,98300.0,5.84,5.85,5.83,5.83,98300.0
2012-02-10 15:00:00,5.83,5.84,5.82,5.83,139600.0,5.83,5.84,5.82,5.83,139600.0
2012-02-10 15:30:00,5.83,5.86,5.82,5.85,379400.0,5.83,5.86,5.82,5.85,379400.0
2012-02-13 09:30:00,5.91,5.95,5.85,5.9,222600.0,5.91,5.95,5.85,5.9,222600.0
2012-02-13 10:00:00,5.9,5.91,5.84,5.84,188500.0,5.9,5.91,5.84,5.84,188500.0
2012-02-13 10:30:00,5.84,5.85,5.79,5.85,414900.0,5.84,5.85,5.79,5.85,414900.0
2012-02-13 11:00:00,5.85,5.86,5.82,5.83,166000.0,5.85,5.86,5.82,5.83,166000.0
2012-02-13 11:30:00,5.83,5.86,5.82,5.84,357800.0,5.83,5.86,5.82,5.84,357800.0
2012-02-13 12:00:00,5.83,5.86,5.82,5.83,141700.0,5.83,5.86,5.82,5.83,141700.0
2012-02-13 12:30:00,5.83,5.86,5.83,5.85,100200.0,5.83,5.86,5.83,5.85,100200.0
2012-02-13 13:00:00,5.85,5.86,5.83,5.85,77000.0,5.85,5.86,5.83,5.85,77000.0
2012-02-13 13:30:00,5.85,5.86,5.83,5.84,190900.0,5.85,5.86,5.83,5.84,190900.0
2012-02-13 14:00:00,5.84,5.87,5.83,5.87,475700.0,5.84,5.87,5.83,5.87,475700.0
2012-02-13 14:30:00,5.86,5.92,5.86,5.91,551900.0,5.86,5.92,5.86,5.91,551900.0
2012-02-13 15:00:00,5.91,5.93,5.9,5.91,314000.0,5.91,5.93,5.9,5.91,314000.0
2012-02-13 15:30:00,5.91,5.92,5.89,5.92,420200.0,5.91,5.92,5.89,5.92,420200.0
2012-02-14 09:30:00,5.9,5.95,5.85,5.86,145800.0,5.9,5.95,5.85,5.86,145800.0
2012-02-14 10:00:00,5.86,5.87,5.83,5.86,131900.0,5.86,5.87,5.83,5.86,131900.0
2012-02-14 10:30:00,5.86,5.86,5.8,5.83,233000.0,5.86,5.86,5.8,5.83,233000.0
2012-02-14 11:00:00,5.83,5.86,5.82,5.85,134700.0,5.83,5.86,5.82,5.85,134700.0
2012-02-14 11:30:00,5.85,5.88,5.84,5.85,92200.0,5.85,5.88,5.84,5.85,92200.0
2012-02-14 12:00:00,5.85,5.87,5.84,5.86,74600.0,5.85,5.87,5.84,5.86,74600.0
2012-02-14 12:30:00,5.86,5.87,5.85,5.85,58700.0,5.86,5.87,5.85,5.85,58700.0
2012-02-14 13:00:00,5.86,5.88,5.84,5.87,138700.0,5.86,5.88,5.84,5.87,138700.0
2012-02-14 13:30:00,5.88,5.89,5.85,5.86,120800.0,5.88,5.89,5.85,5.86,120800.0
2012-02-14 14:00:00,5.86,5.86,5.83,5.84,81400.0,5.86,5.86,5.83,5.84,81400.0
2012-02-14 14:30:00,5.83,5.85,5.82,5.83,100000.0,5.83,5.85,5.82,5.83,100000.0
2012-02-14 15:00:00,5.83,5.85,5.8,5.81,408100.0,5.83,5.85,5.8,5.81,408100.0
2012-02-14 15:30:00,5.81,5.87,5.8,5.87,293100.0,5.81,5.87,5.8,5.87,293100.0
2012-02-15 09:30:00,5.89,5.92,5.85,5.91,205100.0,5.89,5.92,5.85,5.91,205100.0
2012-02-15 10:00:00,5.91,5.91,5.87,5.91,122900.0,5.91,5.91,5.87,5.91,122900.0
2012-02-15 10:30:00,5.91,5.92,5.87,5.87,129400.0,5.91,5.92,5.87,5.87,129400.0
2012-02-15 11:00:00,5.88,5.91,5.87,5.91,44800.0,5.88,5.91,5.87,5.91,44800.0
2012-02-15 11:30:00,5.9,5.91,5.88,5.9,189400.0,5.9,5.91,5.88,5.9,189400.0
2012-02-15 12:00:00,5.89,5.9,5.86,5.87,81900.0,5.89,5.9,5.86,5.87,81900.0
2012-02-15 12:30:00,5.88,5.88,5.8,5.82,131400.0,5.88,5.88,5.8,5.82,131400.0
2012-02-15 13:00:00,5.81,5.84,5.76,5.84,119500.0,5.81,5.84,5.76,5.84,119500.0
2012-02-15 13:30:00,5.84,5.84,5.79,5.81,194000.0,5.84,5.84,5.79,5.81,194000.0
2012-02-15 14:00:00,5.8,5.86,5.78,5.84,201000.0,5.8,5.86,5.78,5.84,201000.0
2012-02-15 14:30:00,5.85,5.85,5.82,5.82,157900.0,5.85,5.85,5.82,5.82,157900.0
2012-02-15 15:00:00,5.82,5.83,5.78,5.8,178200.0,5.82,5.83,5.78,5.8,178200.0
2012-02-15 15:30:00,5.79,5.84,5.79,5.83,415800.0,5.79,5.84,5.79,5.83,415800.0
2012-02-16 09:30:00,5.83,5.84,5.69,5.73,705800.0,5.83,5.84,5.69,5.73,705800.0
2012-02-16 10:00:00,5.74,5.75,5.72,5.74,474100.0,5.74,5.75,5.72,5.74,474100.0
2012-02-16 10:30:00,5.73,5.75,5.69,5.7,447000.0,5.73,5.75,5.69,5.7,447000.0
2012-02-16 11:00:00,5.69,5.74,5.68,5.74,591700.0,5.69,5.74,5.68,5.74,591700.0
2012-02-16 11:30:00,5.73,5.81,5.73,5.81,947500.0,5.73,5.81,5.73,5.81,947500.0
2012-02-16 12:00:00,5.81,5.88,5.79,5.86,442900.0,5.81,5.88,5.79,5.86,442900.0
2012-02-16 12:30:00,5.86,5.87,5.85,5.86,82600.0,5.86,5.87,5.85,5.86,82600.0
2012-02-16 13:00:00,5.86,5.89,5.85,5.89,78800.0,5.86,5.89,5.85,5.89,78800.0
2012-02-16 13:30:00,5.89,5.91,5.87,5.88,124700.0,5.89,5.91,5.87,5.88,124700.0
2012-02-16 14:00:00,5.88,5.89,5.87,5.89,83800.0,5.88,5.89,5.87,5.89,83800.0
2012-02-16 14:30:00,5.89,5.92,5.88,5.92,123700.0,5.89,5.92,5.88,5.92,123700.0
2012-02-16 15:00:00,5.92,5.94,5.91,5.94,266100.0,5.92,5.94,5.91,5.94,266100.0
2012-02-16 15:30:00,5.94,5.98,5.92,5.92,1399500.0,5.94,5.98,5.92,5.92,1399500.0
2012-02-17 09:30:00,5.97,6.04,5.95,6.02,244500.0,5.97,6.04,5.95,6.02,244500.0
2012-02-17 10:00:00,6.01,6.02,5.97,5.99,1025700.0,6.01,6.02,5.97,5.99,1025700.0
2012-02-17 10:30:00,5.99,5.99,5.94,5.96,423700.0,5.99,5.99,5.94,5.96,423700.0
2012-02-17 11:00:00,5.96,5.98,5.86,5.87,491200.0,5.96,5.98,5.86,5.87,491200.0
2012-02-17 11:30:00,5.86,5.9,5.86,5.88,529800.0,5.86,5.9,5.86,5.88,529800.0
2012-02-17 12:00:00,5.88,5.89,5.86,5.88,394900.0,5.88,5.89,5.86,5.88,394900.0
2012-02-17 12:30:00,5.88,5.88,5.86,5.87,171700.0,5.88,5.88,5.86,5.87,171700.0
2012-02-17 13:00:00,5.88,5.91,5.83,5.9,722900.0,5.88,5.91,5.83,5.9,722900.0
2012-02-17 13:30:00,5.9,5.92,5.88,5.89,703400.0,5.9,5.92,5.88,5.89,703400.0
2012-02-17 14:00:00,5.89,5.91,5.87,5.9,279500.0,5.89,5.91,5.87,5.9,279500.0
2012-02-17 14:30:00,5.89,5.9,5.88,5.9,338800.0,5.89,5.9,5.88,5.9,338800.0
2012-02-17 15:00:00,5.89,5.9,5.85,5.87,599600.0,5.89,5.9,5.85,5.87,599600.0
2012-02-17 15:30:00,5.87,5.87,5.8,5.8,1682400.0,5.87,5.87,5.8,5.8,1682400.0
2012-02-21 09:30:00,5.81,5.81,5.63,5.65,641600.0,5.81,5.81,5.63,5.65,641600.0
2012-02-21 10:00:00,5.65,5.67,5.57,5.58,811900.0,5.65,5.67,5.57,5.58,811900.0
2012-02-21 10:30:00,5.57,5.6,5.52,5.54,937000.0,5.57,5.6,5.52,5.54,937000.0
2012-02-21 11:00:00,5.54,5.57,5.51,5.55,794600.0,5.54,5.57,5.51,5.55,794600.0
2012-02-21 11:30:00,5.54,5.56,5.46,5.49,1526300.0,5.54,5.56,5.46,5.49,1526300.0
2012-02-21 12:00:00,5.49,5.49,5.42,5.43,1270600.0,5.49,5.49,5.42,5.43,1270600.0
2012-02-21 12:30:00,5.44,5.46,5.35,5.36,1965500.0,5.44,5.46,5.35,5.36,1965500.0
2012-02-21 13:00:00,5.36,5.36,5.29,5.31,1611200.0,5.36,5.36,5.29,5.31,1611200.0
2012-02-21 13:30:00,5.3,5.33,5.22,5.24,1484500.0,5.3,5.33,5.22,5.24,1484500.0
2012-02-21 14:00:00,5.24,5.25,5.17,5.2,949400.0,5.24,5.25,5.17,5.2,949400.0
2012-02-21 14:30:00,5.19,5.26,5.18,5.26,723600.0,5.19,5.26,5.18,5.26,723600.0
2012-02-21 15:00:00,5.26,5.33,5.25,5.31,764300.0,5.26,5.33,5.25,5.31,764300.0
2012-02-21 15:30:00,5.3,5.34,5.27,5.29,1053500.0,5.3,5.34,5.27,5.29,1053500.0
2012-02-22 09:30:00,5.24,5.34,5.17,5.28,507000.0,5.24,5.34,5.17,5.28,507000.0
2012-02-22 10:00:00,5.27,5.28,5.19,5.2,633200.0,5.27,5.28,5.19,5.2,633200.0
2012-02-22 10:30:00,5.19,5.21,5.12,5.16,635500.0,5.19,5.21,5.12,5.16,635500.0
2012-02-22 11:00:00,5.15,5.21,5.15,5.19,671200.0,5.15,5.21,5.15,5.19,671200.0
2012-02-22 11:30:00,5.19,5.19,5.16,5.17,201300.0,5.19,5.19,5.16,5.17,201300.0
2012-02-22 12:00:00,5.16,5.17,5.13,5.13,153800.0,5.16,5.17,5.13,5.13,153800.0
2012-02-22 12:30:00,5.13,5.19,5.13,5.18,369300.0,5.13,5.19,5.13,5.18,369300.0
2012-02-22 13:00:00,5.18,5.2,5.17,5.2,161700.0,5.18,5.2,5.17,5.2,161700.0
2012-02-22 13:30:00,5.2,5.2,5.17,5.2,185100.0,5.2,5.2,5.17,5.2,185100.0
2012-02-22 14:00:00,5.2,5.2,5.18,5.19,150100.0,5.2,5.2,5.18,5.19,150100.0
2012-02-22 14:30:00,5.19,5.2,5.15,5.16,567800.0,5.19,5.2,5.15,5.16,567800.0
2012-02-22 15:00:00,5.16,5.17,5.12,5.14,557600.0,5.16,5.17,5.12,5.14,557600.0
2012-02-22 15:30:00,5.14,5.15,5.12,5.14,716100.0,5.14,5.15,5.12,5.14,716100.0
2012-02-23 09:30:00,5.17,5.19,5.07,5.08,709600.0,5.17,5.19,5.07,5.08,709600.0
2012-02-23 10:00:00,5.08,5.13,5.07,5.08,544200.0,5.08,5.13,5.07,5.08,544200.0
2012-02-23 10:30:00,5.08,5.09,5.06,5.08,942400.0,5.08,5.09,5.06,5.08,942400.0
2012-02-23 11:00:00,5.07,5.08,5.06,5.07,1028100.0,5.07,5.08,5.06,5.07,1028100.0
2012-02-23 11:30:00,5.07,5.08,5.06,5.07,341100.0,5.07,5.08,5.06,5.07,341100.0
2012-02-23 12:00:00,5.07,5.08,5.06,5.08,883900.0,5.07,5.08,5.06,5.08,883900.0
2012-02-23 12:30:00,5.08,5.08,5.03,5.05,390900.0,5.08,5.08,5.03,5.05,390900.0
2012-02-23 13:00:00,5.05,5.06,5.02,5.02,536400.0,5.05,5.06,5.02,5.02,536400.0
2012-02-23 13:30:00,5.03,5.07,5.01,5.04,1054400.0,5.03,5.07,5.01,5.04,1054400.0
2012-02-23 14:00:00,5.04,5.05,4.98,4.98,2541200.0,5.04,5.05,4.98,4.98,2541200.0
2012-02-23 14:30:00,4.99,4.99,4.94,4.97,506700.0,4.99,4.99,4.94,4.97,506700.0
2012-02-23 15:00:00,4.97,5.0,4.96,4.97,442600.0,4.97,5.0,4.96,4.97,442600.0
2012-02-23 15:30:00,4.98,5.03,4.97,5.02,1048100.0,4.98,5.03,4.97,5.02,1048100.0
2012-02-24 09:30:00,5.05,5.08,5.03,5.05,574800.0,5.05,5.08,5.03,5.05,574800.0
2012-02-24 10:00:00,5.05,5.05,4.96,5.0,830300.0,5.05,5.05,4.96,5.0,830300.0
2012-02-24 10:30:00,5.0,5.04,4.99,5.03,489000.0,5.0,5.04,4.99,5.03,489000.0
2012-02-24 11:00:00,5.02,5.04,5.01,5.02,602900.0,5.02,5.04,5.01,5.02,602900.0
2012-02-24 11:30:00,5.01,5.03,5.01,5.03,150000.0,5.01,5.03,5.01,5.03,150000.0
2012-02-24 12:00:00,5.03,5.03,4.98,4.98,632600.0,5.03,5.03,4.98,4.98,632600.0
2012-02-24 12:30:00,4.98,5.01,4.96,4.96,454700.0,4.98,5.01,4.96,4.96,454700.0
2012-02-24 13:00:00,4.96,4.99,4.96,4.97,302800.0,4.96,4.99,4.96,4.97,302800.0
2012-02-24 13:30:00,4.97,4.98,4.92,4.93,321600.0,4.97,4.98,4.92,4.93,321600.0
2012-02-24 14:00:00,4.92,4.93,4.88,4.88,1309600.0,4.92,4.93,4.88,4.88,1309600.0
2012-02-24 14:30:00,4.88,4.89,4.82,4.84,1753200.0,4.88,4.89,4.82,4.84,1753200.0
2012-02-24 15:00:00,4.84,4.85,4.76,4.82,1466100.0,4.84,4.85,4.76,4.82,1466100.0
2012-02-24 15:30:00,4.83,4.86,4.79,4.81,2072900.0,4.83,4.86,4.79,4.81,2072900.0
2012-02-27 09:30:00,4.81,4.95,4.81,4.9,891400.0,4.81,4.95,4.81,4.9,891400.0
2012-02-27 10:00:00,4.9,5.0,4.9,4.99,1168700.0,4.9,5.0,4.9,4.99,1168700.0
2012-02-27 10:30:00,4.99,5.02,4.97,5.0,634100.0,4.99,5.02,4.97,5.0,634100.0
2012-02-27 11:00:00,5.0,5.02,4.99,5.0,594100.0,5.0,5.02,4.99,5.0,594100.0
2012-02-27 11:30:00,5.01,5.02,5.0,5.0,154800.0,5.01,5.02,5.0,5.0,154800.0
2012-02-27 12:00:00,5.0,5.04,5.0,5.04,524800.0,5.0,5.04,5.0,5.04,524800.0
2012-02-27 12:30:00,5.03,5.04,5.0,5.0,303800.0,5.03,5.04,5.0,5.0,303800.0
2012-02-27 13:00:00,5.01,5.02,5.0,5.01,505900.0,5.01,5.02,5.0,5.01,505900.0
2012-02-27 13:30:00,5.01,5.04,5.0,5.01,326700.0,5.01,5.04,5.0,5.01,326700.0
2012-02-27 14:00:00,5.01,5.05,5.0,5.04,1327400.0,5.01,5.05,5.0,5.04,1327400.0
2012-02-27 14:30:00,5.04,5.09,5.04,5.08,573200.0,5.04,5.09,5.04,5.08,573200.0
2012-02-27 15:00:00,5.08,5.14,5.06,5.09,880000.0,5.08,5.14,5.06,5.09,880000.0
2012-02-27 15:30:00,5.08,5.17,5.08,5.16,2474400.0,5.08,5.17,5.08,5.16,2474400.0
2012-02-28 09:30:00,5.1,5.15,5.05,5.14,514200.0,5.1,5.15,5.05,5.14,514200.0
2012-02-28 10:00:00,5.14,5.21,5.14,5.16,453900.0,5.14,5.21,5.14,5.16,453900.0
2012-02-28 10:30:00,5.16,5.2,5.16,5.16,377000.0,5.16,5.2,5.16,5.16,377000.0
2012-02-28 11:00:00,5.16,5.17,5.12,5.13,495800.0,5.16,5.17,5.12,5.13,495800.0
2012-02-28 11:30:00,5.13,5.14,5.09,5.14,274700.0,5.13,5.14,5.09,5.14,274700.0
2012-02-28 12:00:00,5.14,5.15,5.12,5.13,155500.0,5.14,5.15,5.12,5.13,155500.0
2012-02-28 12:30:00,5.13,5.15,5.12,5.15,83800.0,5.13,5.15,5.12,5.15,83800.0
2012-02-28 13:00:00,5.15,5.16,5.13,5.15,176800.0,5.15,5.16,5.13,5.15,176800.0
2012-02-28 13:30:00,5.15,5.19,5.13,5.19,244400.0,5.15,5.19,5.13,5.19,244400.0
2012-02-28 14:00:00,5.19,5.21,5.16,5.17,414000.0,5.19,5.21,5.16,5.17,414000.0
2012-02-28 14:30:00,5.17,5.21,5.17,5.2,352300.0,5.17,5.21,5.17,5.2,352300.0
2012-02-28 15:00:00,5.19,5.21,5.18,5.19,392200.0,5.19,5.21,5.18,5.19,392200.0
2012-02-28 15:30:00,5.2,5.22,5.19,5.19,996500.0,5.2,5.22,5.19,5.19,996500.0
2012-02-29 09:30:00,5.2,5.24,5.19,5.22,285600.0,5.2,5.24,5.19,5.22,285600.0
2012-02-29 10:00:00,5.21,5.24,5.19,5.22,376100.0,5.21,5.24,5.19,5.22,376100.0
2012-02-29 10:30:00,5.22,5.24,5.1,5.16,418500.0,5.22,5.24,5.1,5.16,418500.0
2012-02-29 11:00:00,5.17,5.17,5.12,5.13,176200.0,5.17,5.17,5.12,5.13,176200.0
2012-02-29 11:30:00,5.13,5.19,5.13,5.17,262800.0,5.13,5.19,5.13,5.17,262800.0
2012-02-29 12:00:00,5.18,5.18,5.16,5.18,282900.0,5.18,5.18,5.16,5.18,282900.0
2012-02-29 12:30:00,5.18,5.18,5.16,5.16,94800.0,5.18,5.18,5.16,5.16,94800.0
2012-02-29 13:00:00,5.16,5.17,5.16,5.16,234900.0,5.16,5.17,5.16,5.16,234900.0
2012-02-29 13:30:00,5.17,5.17,5.16,5.16,39800.0,5.17,5.17,5.16,5.16,39800.0
2012-02-29 14:00:00,5.17,5.17,5.14,5.15,145600.0,5.17,5.17,5.14,5.15,145600.0
2012-02-29 14:30:00,5.15,5.15,5.12,5.12,125900.0,5.15,5.15,5.12,5.12,125900.0
2012-02-29 15:00:00,5.12,5.14,5.11,5.13,313700.0,5.12,5.14,5.11,5.13,313700.0
2012-02-29 15:30:00,5.12,5.15,5.1,5.11,743900.0,5.12,5.15,5.1,5.11,743900.0
2012-03-01 09:30:00,5.16,5.22,5.12,5.22,290400.0,5.16,5.22,5.12,5.22,290400.0
2012-03-01 10:00:00,5.21,5.22,5.17,5.2,196300.0,5.21,5.22,5.17,5.2,196300.0
2012-03-01 10:30:00,5.2,5.21,5.17,5.2,143300.0,5.2,5.21,5.17,5.2,143300.0
2012-03-01 11:00:00,5.2,5.25,5.2,5.24,378500.0,5.2,5.25,5.2,5.24,378500.0
2012-03-01 11:30:00,5.23,5.24,5.23,5.24,107200.0,5.23,5.24,5.23,5.24,107200.0
2012-03-01 12:00:00,5.23,5.24,5.23,5.23,99300.0,5.23,5.24,5.23,5.23,99300.0
2012-03-01 12:30:00,5.23,5.24,5.22,5.24,267400.0,5.23,5.24,5.22,5.24,267400.0
2012-03-01 13:00:00,5.23,5.24,5.22,5.23,166100.0,5.23,5.24,5.22,5.23,166100.0
2012-03-01 13:30:00,5.23,5.24,5.21,5.24,277400.0,5.23,5.24,5.21,5.24,277400.0
2012-03-01 14:00:00,5.24,5.24,5.2,5.2,239900.0,5.24,5.24,5.2,5.2,239900.0
2012-03-01 14:30:00,5.2,5.21,5.19,5.2,175600.0,5.2,5.21,5.19,5.2,175600.0
2012-03-01 15:00:00,5.2,5.2,5.16,5.18,647800.0,5.2,5.2,5.16,5.18,647800.0
2012-03-01 15:30:00,5.18,5.23,5.17,5.19,1118200.0,5.18,5.23,5.17,5.19,1118200.0
2012-03-02 09:30:00,5.15,5.26,5.15,5.26,261000.0,5.15,5.26,5.15,5.26,261000.0
2012-03-02 10:00:00,5.25,5.29,5.25,5.28,251000.0,5.25,5.29,5.25,5.28,251000.0
2012-03-02 10:30:00,5.28,5.29,5.25,5.25,386800.0,5.28,5.29,5.25,5.25,386800.0
2012-03-02 11:00:00,5.26,5.26,5.22,5.25,371500.0,5.26,5.26,5.22,5.25,371500.0
2012-03-02 11:30:00,5.24,5.25,5.18,5.2,148300.0,5.24,5.25,5.18,5.2,148300.0
2012-03-02 12:00:00,5.19,5.2,5.11,5.12,196400.0,5.19,5.2,5.11,5.12,196400.0
2012-03-02 12:30:00,5.12,5.14,5.11,5.13,150200.0,5.12,5.14,5.11,5.13,150200.0
2012-03-02 13:00:00,5.13,5.14,5.12,5.13,145400.0,5.13,5.14,5.12,5.13,145400.0
2012-03-02 13:30:00,5.12,5.13,5.12,5.13,77200.0,5.12,5.13,5.12,5.13,77200.0
2012-03-02 14:00:00,5.12,5.13,5.11,5.12,103500.0,5.12,5.13,5.11,5.12,103500.0
2012-03-02 14:30:00,5.12,5.12,5.11,5.11,134100.0,5.12,5.12,5.11,5.11,134100.0
2012-03-02 15:00:00,5.11,5.12,5.1,5.1,271200.0,5.11,5.12,5.1,5.1,271200.0
2012-03-02 15:30:00,5.1,5.13,5.1,5.1,524900.0,5.1,5.13,5.1,5.1,524900.0
2012-03-05 09:30:00,5.08,5.09,5.04,5.08,370700.0,5.08,5.09,5.04,5.08,370700.0
2012-03-05 10:00:00,5.08,5.09,5.01,5.02,234700.0,5.08,5.09,5.01,5.02,234700.0
2012-03-05 10:30:00,5.01,5.02,5.0,5.02,321900.0,5.01,5.02,5.0,5.02,321900.0
2012-03-05 11:00:00,5.02,5.04,5.0,5.01,168300.0,5.02,5.04,5.0,5.01,168300.0
2012-03-05 11:30:00,5.02,5.03,5.01,5.03,106000.0,5.02,5.03,5.01,5.03,106000.0
2012-03-05 12:00:00,5.03,5.04,5.02,5.04,113000.0,5.03,5.04,5.02,5.04,113000.0
2012-03-05 12:30:00,5.04,5.04,5.02,5.03,62600.0,5.04,5.04,5.02,5.03,62600.0
2012-03-05 13:00:00,5.02,5.04,5.02,5.04,47800.0,5.02,5.04,5.02,5.04,47800.0
2012-03-05 13:30:00,5.04,5.05,5.03,5.03,89400.0,5.04,5.05,5.03,5.03,89400.0
2012-03-05 14:00:00,5.03,5.04,5.03,5.04,58900.0,5.03,5.04,5.03,5.04,58900.0
2012-03-05 14:30:00,5.04,5.04,5.02,5.04,92600.0,5.04,5.04,5.02,5.04,92600.0
2012-03-05 15:00:00,5.05,5.06,5.04,5.05,130700.0,5.05,5.06,5.04,5.05,130700.0
2012-03-05 15:30:00,5.05,5.05,5.01,5.01,457500.0,5.05,5.05,5.01,5.01,457500.0
2012-03-06 09:30:00,4.97,5.08,4.95,5.0,320400.0,4.97,5.08,4.95,5.0,320400.0
2012-03-06 10:00:00,4.99,4.99,4.95,4.96,255800.0,4.99,4.99,4.95,4.96,255800.0
2012-03-06 10:30:00,4.96,5.04,4.95,5.03,537600.0,4.96,5.04,4.95,5.03,537600.0
2012-03-06 11:00:00,5.03,5.06,5.01,5.02,138700.0,5.03,5.06,5.01,5.02,138700.0
2012-03-06 11:30:00,5.03,5.03,4.99,4.99,88900.0,5.03,5.03,4.99,4.99,88900.0
2012-03-06 12:00:00,5.0,5.01,4.97,4.98,100900.0,5.0,5.01,4.97,4.98,100900.0
2012-03-06 12:30:00,4.97,4.98,4.95,4.97,123600.0,4.97,4.98,4.95,4.97,123600.0
2012-03-06 13:00:00,4.97,4.97,4.95,4.96,72000.0,4.97,4.97,4.95,4.96,72000.0
2012-03-06 13:30:00,4.95,4.97,4.95,4.96,98400.0,4.95,4.97,4.95,4.96,98400.0
2012-03-06 14:00:00,4.96,4.98,4.95,4.95,141300.0,4.96,4.98,4.95,4.95,141300.0
2012-03-06 14:30:00,4.96,4.96,4.95,4.96,113100.0,4.96,4.96,4.95,4.96,113100.0
2012-03-06 15:00:00,4.96,4.99,4.95,4.96,278700.0,4.96,4.99,4.95,4.96,278700.0
2012-03-06 15:30:00,4.95,4.96,4.95,4.95,425700.0,4.95,4.96,4.95,4.95,425700.0
2012-03-07 09:30:00,4.99,4.99,4.88,4.92,659000.0,4.99,4.99,4.88,4.92,659000.0
2012-03-07 10:00:00,4.92,4.99,4.91,4.94,245400.0,4.92,4.99,4.91,4.94,245400.0
2012-03-07 10:30:00,4.95,4.95,4.93,4.94,234400.0,4.95,4.95,4.93,4.94,234400.0
2012-03-07 11:00:00,4.93,4.98,4.93,4.97,143400.0,4.93,4.98,4.93,4.97,143400.0
2012-03-07 11:30:00,4.96,4.97,4.95,4.97,77600.0,4.96,4.97,4.95,4.97,77600.0
2012-03-07 12:00:00,4.96,4.98,4.96,4.97,131300.0,4.96,4.98,4.96,4.97,131300.0
2012-03-07 12:30:00,4.97,4.98,4.97,4.97,43700.0,4.97,4.98,4.97,4.97,43700.0
2012-03-07 13:00:00,4.97,5.01,4.96,4.98,381500.0,4.97,5.01,4.96,4.98,381500.0
2012-03-07 13:30:00,4.99,5.0,4.98,4.98,134600.0,4.99,5.0,4.98,4.98,134600.0
2012-03-07 14:00:00,4.99,5.01,4.98,4.99,86000.0,4.99,5.01,4.98,4.99,86000.0
2012-03-07 14:30:00,4.99,4.99,4.98,4.98,96800.0,4.99,4.99,4.98,4.98,96800.0
2012-03-07 15:00:00,4.98,4.99,4.97,4.98,174400.0,4.98,4.99,4.97,4.98,174400.0
2012-03-07 15:30:00,4.97,4.99,4.97,4.98,416700.0,4.97,4.99,4.97,4.98,416700.0
2012-03-08 09:30:00,5.06,5.07,4.93,4.93,1250600.0,5.06,5.07,4.93,4.93,1250600.0
2012-03-08 10:00:00,4.93,4.95,4.86,4.91,831500.0,4.93,4.95,4.86,4.91,831500.0
2012-03-08 10:30:00,4.91,4.97,4.91,4.94,559600.0,4.91,4.97,4.91,4.94,559600.0
2012-03-08 11:00:00,4.94,4.96,4.94,4.95,299200.0,4.94,4.96,4.94,4.95,299200.0
2012-03-08 11:30:00,4.95,4.96,4.94,4.96,275600.0,4.95,4.96,4.94,4.96,275600.0
2012-03-08 12:00:00,4.95,4.96,4.94,4.95,320800.0,4.95,4.96,4.94,4.95,320800.0
2012-03-08 12:30:00,4.94,4.96,4.94,4.95,115800.0,4.94,4.96,4.94,4.95,115800.0
2012-03-08 13:00:00,4.95,4.98,4.94,4.96,771000.0,4.95,4.98,4.94,4.96,771000.0
2012-03-08 13:30:00,4.96,4.96,4.95,4.96,187200.0,4.96,4.96,4.95,4.96,187200.0
2012-03-08 14:00:00,4.95,4.97,4.95,4.97,99200.0,4.95,4.97,4.95,4.97,99200.0
2012-03-08 14:30:00,4.96,4.98,4.96,4.97,230600.0,4.96,4.98,4.96,4.97,230600.0
2012-03-08 15:00:00,4.98,4.98,4.97,4.98,138100.0,4.98,4.98,4.97,4.98,138100.0
2012-03-08 15:30:00,4.98,5.0,4.97,5.0,641900.0,4.98,5.0,4.97,5.0,641900.0
2012-03-09 09:30:00,5.0,5.02,4.95,4.99,499600.0,5.0,5.02,4.95,4.99,499600.0
2012-03-09 10:00:00,4.99,5.0,4.96,4.99,352100.0,4.99,5.0,4.96,4.99,352100.0
2012-03-09 10:30:00,4.98,5.01,4.98,5.01,303100.0,4.98,5.01,4.98,5.01,303100.0
2012-03-09 11:00:00,5.0,5.05,5.0,5.03,417900.0,5.0,5.05,5.0,5.03,417900.0
2012-03-09 11:30:00,5.03,5.04,5.0,5.02,806600.0,5.03,5.04,5.0,5.02,806600.0
2012-03-09 12:00:00,5.02,5.04,5.01,5.03,98000.0,5.02,5.04,5.01,5.03,98000.0
2012-03-09 12:30:00,5.03,5.04,5.02,5.03,496600.0,5.03,5.04,5.02,5.03,496600.0
2012-03-09 13:00:00,5.03,5.05,5.01,5.03,967100.0,5.03,5.05,5.01,5.03,967100.0
2012-03-09 13:30:00,5.02,5.04,5.02,5.03,155800.0,5.02,5.04,5.02,5.03,155800.0
2012-03-09 14:00:00,5.03,5.04,5.01,5.03,571600.0,5.03,5.04,5.01,5.03,571600.0
2012-03-09 14:30:00,5.03,5.03,5.01,5.02,1995000.0,5.03,5.03,5.01,5.02,1995000.0
2012-03-09 15:00:00,5.02,5.04,4.99,5.01,1833400.0,5.02,5.04,4.99,5.01,1833400.0
2012-03-09 15:30:00,5.01,5.02,4.93,4.98,3457300.0,5.01,5.02,4.93,4.98,3457300.0
2012-03-12 09:30:00,4.98,4.99,4.93,4.96,677200.0,4.98,4.99,4.93,4.96,677200.0
2012-03-12 10:00:00,4.96,4.96,4.91,4.93,751100.0,4.96,4.96,4.91,4.93,751100.0
2012-03-12 10:30:00,4.93,4.98,4.92,4.98,356100.0,4.93,4.98,4.92,4.98,356100.0
2012-03-12 11:00:00,4.98,4.98,4.93,4.96,506700.0,4.98,4.98,4.93,4.96,506700.0
2012-03-12 11:30:00,4.97,4.98,4.95,4.97,453900.0,4.97,4.98,4.95,4.97,453900.0
2012-03-12 12:00:00,4.97,4.98,4.93,4.95,384700.0,4.97,4.98,4.93,4.95,384700.0
2012-03-12 12:30:00,4.95,4.96,4.95,4.95,79800.0,4.95,4.96,4.95,4.95,79800.0
2012-03-12 13:00:00,4.96,4.96,4.93,4.94,733500.0,4.96,4.96,4.93,4.94,733500.0
2012-03-12 13:30:00,4.94,4.95,4.93,4.94,123600.0,4.94,4.95,4.93,4.94,123600.0
2012-03-12 14:00:00,4.94,4.96,4.9,4.91,1120900.0,4.94,4.96,4.9,4.91,1120900.0
2012-03-12 14:30:00,4.92,4.93,4.87,4.89,2763100.0,4.92,4.93,4.87,4.89,2763100.0
2012-03-12 15:00:00,4.88,4.91,4.82,4.89,6399600.0,4.88,4.91,4.82,4.89,6399600.0
2012-03-12 15:30:00,4.89,4.91,4.88,4.9,709000.0,4.89,4.91,4.88,4.9,709000.0
2012-03-13 09:30:00,4.94,4.96,4.89,4.93,778500.0,4.94,4.96,4.89,4.93,778500.0
2012-03-13 10:00:00,4.93,4.95,4.9,4.92,616100.0,4.93,4.95,4.9,4.92,616100.0
2012-03-13 10:30:00,4.93,4.94,4.92,4.94,650800.0,4.93,4.94,4.92,4.94,650800.0
2012-03-13 11:00:00,4.94,4.97,4.93,4.96,460300.0,4.94,4.97,4.93,4.96,460300.0
2012-03-13 11:30:00,4.96,5.01,4.95,5.0,606900.0,4.96,5.01,4.95,5.0,606900.0
2012-03-13 12:00:00,5.0,5.04,4.99,5.04,433600.0,5.0,5.04,4.99,5.04,433600.0
2012-03-13 12:30:00,5.04,5.04,5.02,5.04,105900.0,5.04,5.04,5.02,5.04,105900.0
2012-03-13 13:00:00,5.04,5.1,5.03,5.07,338800.0,5.04,5.1,5.03,5.07,338800.0
2012-03-13 13:30:00,5.08,5.1,5.06,5.08,217600.0,5.08,5.1,5.06,5.08,217600.0
2012-03-13 14:00:00,5.08,5.11,5.07,5.07,348000.0,5.08,5.11,5.07,5.07,348000.0
2012-03-13 14:30:00,5.07,5.09,5.04,5.06,240900.0,5.07,5.09,5.04,5.06,240900.0
2012-03-13 15:00:00,5.06,5.08,5.05,5.06,388100.0,5.06,5.08,5.05,5.06,388100.0
2012-03-13 15:30:00,5.06,5.08,5.05,5.08,465200.0,5.06,5.08,5.05,5.08,465200.0
2012-03-14 09:30:00,5.08,5.15,5.06,5.14,154200.0,5.08,5.15,5.06,5.14,154200.0
2012-03-14 10:00:00,5.15,5.15,5.06,5.06,168500.0,5.15,5.15,5.06,5.06,168500.0
2012-03-14 10:30:00,5.07,5.07,5.02,5.03,142100.0,5.07,5.07,5.02,5.03,142100.0
2012-03-14 11:00:00,5.03,5.05,5.01,5.02,261500.0,5.03,5.05,5.01,5.02,261500.0
2012-03-14 11:30:00,5.02,5.07,5.02,5.07,246100.0,5.02,5.07,5.02,5.07,246100.0
2012-03-14 12:00:00,5.07,5.09,5.07,5.08,87700.0,5.07,5.09,5.07,5.08,87700.0
2012-03-14 12:30:00,5.08,5.1,5.07,5.1,67100.0,5.08,5.1,5.07,5.1,67100.0
2012-03-14 13:00:00,5.1,5.1,5.08,5.1,114800.0,5.1,5.1,5.08,5.1,114800.0
2012-03-14 13:30:00,5.09,5.1,5.06,5.07,414700.0,5.09,5.1,5.06,5.07,414700.0
2012-03-14 14:00:00,5.08,5.08,5.05,5.06,197900.0,5.08,5.08,5.05,5.06,197900.0
2012-03-14 14:30:00,5.06,5.08,5.06,5.08,99100.0,5.06,5.08,5.06,5.08,99100.0
2012-03-14 15:00:00,5.08,5.08,5.06,5.08,164400.0,5.08,5.08,5.06,5.08,164400.0
2012-03-14 15:30:00,5.08,5.08,5.07,5.07,318700.0,5.08,5.08,5.07,5.07,318700.0
2012-03-15 09:30:00,5.12,5.24,5.06,5.23,796400.0,5.12,5.24,5.06,5.23,796400.0
2012-03-15 10:00:00,5.22,5.25,5.18,5.18,389200.0,5.22,5.25,5.18,5.18,389200.0
2012-03-15 10:30:00,5.19,5.19,5.15,5.17,219300.0,5.19,5.19,5.15,5.17,219300.0
2012-03-15 11:00:00,5.16,5.23,5.16,5.23,364000.0,5.16,5.23,5.16,5.23,364000.0
2012-03-15 11:30:00,5.22,5.25,5.18,5.23,469200.0,5.22,5.25,5.18,5.23,469200.0
2012-03-15 12:00:00,5.24,5.26,5.21,5.23,434200.0,5.24,5.26,5.21,5.23,434200.0
2012-03-15 12:30:00,5.23,5.32,5.22,5.31,624400.0,5.23,5.32,5.22,5.31,624400.0
2012-03-15 13:00:00,5.3,5.33,5.28,5.29,451400.0,5.3,5.33,5.28,5.29,451400.0
2012-03-15 13:30:00,5.3,5.3,5.29,5.3,55000.0,5.3,5.3,5.29,5.3,55000.0
2012-03-15 14:00:00,5.29,5.32,5.29,5.31,272800.0,5.29,5.32,5.29,5.31,272800.0
2012-03-15 14:30:00,5.32,5.32,5.31,5.31,54400.0,5.32,5.32,5.31,5.31,54400.0
2012-03-15 15:00:00,5.32,5.36,5.31,5.36,434000.0,5.32,5.36,5.31,5.36,434000.0
2012-03-15 15:30:00,5.35,5.37,5.33,5.36,851900.0,5.35,5.37,5.33,5.36,851900.0
2012-03-16 09:30:00,5.35,5.39,5.21,5.24,918200.0,5.35,5.39,5.21,5.24,918200.0
2012-03-16 10:00:00,5.24,5.27,5.18,5.2,314400.0,5.24,5.27,5.18,5.2,314400.0
2012-03-16 10:30:00,5.2,5.24,5.19,5.21,421800.0,5.2,5.24,5.19,5.21,421800.0
2012-03-16 11:00:00,5.21,5.22,5.19,5.2,256800.0,5.21,5.22,5.19,5.2,256800.0
2012-03-16 11:30:00,5.2,5.2,5.18,5.18,140200.0,5.2,5.2,5.18,5.18,140200.0
2012-03-16 12:00:00,5.19,5.19,5.16,5.17,100500.0,5.19,5.19,5.16,5.17,100500.0
2012-03-16 12:30:00,5.17,5.2,5.16,5.17,457000.0,5.17,5.2,5.16,5.17,457000.0
2012-03-16 13:00:00,5.17,5.18,5.17,5.18,134400.0,5.17,5.18,5.17,5.18,134400.0
2012-03-16 13:30:00,5.17,5.18,5.16,5.18,195600.0,5.17,5.18,5.16,5.18,195600.0
2012-03-16 14:00:00,5.17,5.18,5.16,5.17,204200.0,5.17,5.18,5.16,5.17,204200.0
2012-03-16 14:30:00,5.17,5.18,5.16,5.16,218600.0,5.17,5.18,5.16,5.16,218600.0
2012-03-16 15:00:00,5.16,5.17,5.11,5.12,429200.0,5.16,5.17,5.11,5.12,429200.0
2012-03-16 15:30:00,5.11,5.15,5.11,5.15,856900.0,5.11,5.15,5.11,5.15,856900.0
2012-03-19 09:30:00,5.15,5.19,5.12,5.18,146900.0,5.15,5.19,5.12,5.18,146900.0
2012-03-19 10:00:00,5.17,5.21,5.15,5.16,209100.0,5.17,5.21,5.15,5.16,209100.0
2012-03-19 10:30:00,5.16,5.17,5.15,5.16,86400.0,5.16,5.17,5.15,5.16,86400.0
2012-03-19 11:00:00,5.17,5.17,5.14,5.15,175500.0,5.17,5.17,5.14,5.15,175500.0
2012-03-19 11:30:00,5.14,5.18,5.14,5.17,71500.0,5.14,5.18,5.14,5.17,71500.0
2012-03-19 12:00:00,5.18,5.18,5.17,5.17,61000.0,5.18,5.18,5.17,5.17,61000.0
2012-03-19 12:30:00,5.18,5.2,5.17,5.2,74800.0,5.18,5.2,5.17,5.2,74800.0
2012-03-19 13:00:00,5.19,5.22,5.19,5.21,113500.0,5.19,5.22,5.19,5.21,113500.0
2012-03-19 13:30:00,5.21,5.22,5.2,5.21,100500.0,5.21,5.22,5.2,5.21,100500.0
2012-03-19 14:00:00,5.21,5.21,5.2,5.2,83700.0,5.21,5.21,5.2,5.2,83700.0
2012-03-19 14:30:00,5.21,5.21,5.18,5.18,173500.0,5.21,5.21,5.18,5.18,173500.0
2012-03-19 15:00:00,5.18,5.19,5.15,5.15,241400.0,5.18,5.19,5.15,5.15,241400.0
2012-03-19 15:30:00,5.15,5.16,5.15,5.16,304100.0,5.15,5.16,5.15,5.16,304100.0
2012-03-20 09:30:00,5.11,5.19,5.08,5.09,367100.0,5.11,5.19,5.08,5.09,367100.0
2012-03-20 10:00:00,5.09,5.11,5.07,5.1,253800.0,5.09,5.11,5.07,5.1,253800.0
2012-03-20 10:30:00,5.11,5.17,5.1,5.15,318100.0,5.11,5.17,5.1,5.15,318100.0
2012-03-20 11:00:00,5.15,5.2,5.15,5.19,411000.0,5.15,5.2,5.15,5.19,411000.0
2012-03-20 11:30:00,5.19,5.19,5.16,5.17,196800.0,5.19,5.19,5.16,5.17,196800.0
2012-03-20 12:00:00,5.17,5.17,5.16,5.16,50900.0,5.17,5.17,5.16,5.16,50900.0
2012-03-20 12:30:00,5.17,5.17,5.13,5.15,166400.0,5.17,5.17,5.13,5.15,166400.0
2012-03-20 13:00:00,5.14,5.18,5.14,5.17,114100.0,5.14,5.18,5.14,5.17,114100.0
2012-03-20 13:30:00,5.18,5.2,5.16,5.2,171000.0,5.18,5.2,5.16,5.2,171000.0
2012-03-20 14:00:00,5.2,5.21,5.19,5.19,203700.0,5.2,5.21,5.19,5.19,203700.0
2012-03-20 14:30:00,5.2,5.2,5.18,5.19,97700.0,5.2,5.2,5.18,5.19,97700.0
2012-03-20 15:00:00,5.2,5.2,5.19,5.2,105500.0,5.2,5.2,5.19,5.2,105500.0
2012-03-20 15:30:00,5.2,5.22,5.17,5.18,558800.0,5.2,5.22,5.17,5.18,558800.0
2012-03-21 09:30:00,5.19,5.19,5.13,5.13,118700.0,5.19,5.19,5.13,5.13,118700.0
2012-03-21 10:00:00,5.14,5.15,5.13,5.15,74600.0,5.14,5.15,5.13,5.15,74600.0
2012-03-21 10:30:00,5.15,5.17,5.14,5.15,172000.0,5.15,5.17,5.14,5.15,172000.0
2012-03-21 11:00:00,5.15,5.17,5.14,5.17,84100.0,5.15,5.17,5.14,5.17,84100.0
2012-03-21 11:30:00,5.16,5.18,5.15,5.16,110000.0,5.16,5.18,5.15,5.16,110000.0
2012-03-21 12:00:00,5.16,5.16,5.15,5.16,45900.0,5.16,5.16,5.15,5.16,45900.0
2012-03-21 12:30:00,5.16,5.16,5.14,5.15,79200.0,5.16,5.16,5.14,5.15,79200.0
2012-03-21 13:00:00,5.16,5.16,5.15,5.15,32000.0,5.16,5.16,5.15,5.15,32000.0
2012-03-21 13:30:00,5.15,5.16,5.14,5.15,87500.0,5.15,5.16,5.14,5.15,87500.0
2012-03-21 14:00:00,5.15,5.17,5.14,5.16,60200.0,5.15,5.17,5.14,5.16,60200.0
2012-03-21 14:30:00,5.16,5.18,5.16,5.16,92000.0,5.16,5.18,5.16,5.16,92000.0
2012-03-21 15:00:00,5.16,5.17,5.15,5.15,89500.0,5.16,5.17,5.15,5.15,89500.0
2012-03-21 15:30:00,5.16,5.16,5.12,5.14,361200.0,5.16,5.16,5.12,5.14,361200.0
2012-03-22 09:30:00,5.08,5.2,5.08,5.16,399000.0,5.08,5.2,5.08,5.16,399000.0
2012-03-22 10:00:00,5.16,5.16,5.07,5.08,437700.0,5.16,5.16,5.07,5.08,437700.0
2012-03-22 10:30:00,5.08,5.09,5.05,5.06,176000.0,5.08,5.09,5.05,5.06,176000.0
2012-03-22 11:00:00,5.06,5.06,5.05,5.05,160900.0,5.06,5.06,5.05,5.05,160900.0
2012-03-22 11:30:00,5.06,5.08,5.05,5.08,138900.0,5.06,5.08,5.05,5.08,138900.0
2012-03-22 12:00:00,5.08,5.09,5.06,5.07,144200.0,5.08,5.09,5.06,5.07,144200.0
2012-03-22 12:30:00,5.07,5.08,5.07,5.07,41800.0,5.07,5.08,5.07,5.07,41800.0
2012-03-22 13:00:00,5.07,5.08,5.07,5.07,48200.0,5.07,5.08,5.07,5.07,48200.0
2012-03-22 13:30:00,5.07,5.07,5.06,5.06,56100.0,5.07,5.07,5.06,5.06,56100.0
2012-03-22 14:00:00,5.07,5.07,5.06,5.06,55800.0,5.07,5.07,5.06,5.06,55800.0
2012-03-22 14:30:00,5.06,5.07,5.05,5.06,72300.0,5.06,5.07,5.05,5.06,72300.0
2012-03-22 15:00:00,5.06,5.06,5.05,5.05,117000.0,5.06,5.06,5.05,5.05,117000.0
2012-03-22 15:30:00,5.06,5.07,5.05,5.06,313600.0,5.06,5.07,5.05,5.06,313600.0
2012-03-23 09:30:00,5.07,5.09,5.01,5.03,263800.0,5.07,5.09,5.01,5.03,263800.0
2012-03-23 10:00:00,5.03,5.04,5.01,5.02,107900.0,5.03,5.04,5.01,5.02,107900.0
2012-03-23 10:30:00,5.02,5.04,5.02,5.02,59900.0,5.02,5.04,5.02,5.02,59900.0
2012-03-23 11:00:00,5.03,5.05,5.01,5.05,136100.0,5.03,5.05,5.01,5.05,136100.0
2012-03-23 11:30:00,5.05,5.06,5.05,5.05,26800.0,5.05,5.06,5.05,5.05,26800.0
2012-03-23 12:00:00,5.05,5.06,5.04,5.05,67400.0,5.05,5.06,5.04,5.05,67400.0
2012-03-23 12:30:00,5.04,5.05,5.04,5.05,37900.0,5.04,5.05,5.04,5.05,37900.0
2012-03-23 13:00:00,5.05,5.07,5.04,5.06,104200.0,5.05,5.07,5.04,5.06,104200.0
2012-03-23 13:30:00,5.07,5.07,5.06,5.06,23800.0,5.07,5.07,5.06,5.06,23800.0
2012-03-23 14:00:00,5.06,5.08,5.06,5.08,82300.0,5.06,5.08,5.06,5.08,82300.0
2012-03-23 14:30:00,5.08,5.08,5.07,5.08,51800.0,5.08,5.08,5.07,5.08,51800.0
2012-03-23 15:00:00,5.07,5.08,5.06,5.08,161400.0,5.07,5.08,5.06,5.08,161400.0
2012-03-23 15:30:00,5.08,5.1,5.07,5.1,287300.0,5.08,5.1,5.07,5.1,287300.0
2012-03-26 09:30:00,5.14,5.15,5.12,5.13,197000.0,5.14,5.15,5.12,5.13,197000.0
2012-03-26 10:00:00,5.12,5.19,5.12,5.14,254400.0,5.12,5.19,5.12,5.14,254400.0
2012-03-26 10:30:00,5.14,5.15,5.14,5.14,70800.0,5.14,5.15,5.14,5.14,70800.0
2012-03-26 11:00:00,5.15,5.15,5.13,5.14,129000.0,5.15,5.15,5.13,5.14,129000.0
2012-03-26 11:30:00,5.14,5.15,5.13,5.13,154400.0,5.14,5.15,5.13,5.13,154400.0
2012-03-26 12:00:00,5.14,5.15,5.12,5.13,290300.0,5.14,5.15,5.12,5.13,290300.0
2012-03-26 12:30:00,5.14,5.14,5.13,5.14,100600.0,5.14,5.14,5.13,5.14,100600.0
2012-03-26 13:00:00,5.14,5.14,5.13,5.14,50800.0,5.14,5.14,5.13,5.14,50800.0
2012-03-26 13:30:00,5.14,5.14,5.13,5.13,34900.0,5.14,5.14,5.13,5.13,34900.0
2012-03-26 14:00:00,5.14,5.17,5.13,5.16,129900.0,5.14,5.17,5.13,5.16,129900.0
2012-03-26 14:30:00,5.16,5.19,5.16,5.19,163800.0,5.16,5.19,5.16,5.19,163800.0
2012-03-26 15:00:00,5.19,5.2,5.17,5.19,129300.0,5.19,5.2,5.17,5.19,129300.0
2012-03-26 15:30:00,5.19,5.21,5.18,5.21,571000.0,5.19,5.21,5.18,5.21,571000.0
2012-03-27 09:30:00,5.21,5.21,5.15,5.17,159500.0,5.21,5.21,5.15,5.17,159500.0
2012-03-27 10:00:00,5.17,5.17,5.11,5.14,670400.0,5.17,5.17,5.11,5.14,670400.0
2012-03-27 10:30:00,5.15,5.16,5.13,5.15,157900.0,5.15,5.16,5.13,5.15,157900.0
2012-03-27 11:00:00,5.15,5.16,5.13,5.15,135100.0,5.15,5.16,5.13,5.15,135100.0
2012-03-27 11:30:00,5.16,5.16,5.14,5.15,95700.0,5.16,5.16,5.14,5.15,95700.0
2012-03-27 12:00:00,5.15,5.16,5.15,5.16,81200.0,5.15,5.16,5.15,5.16,81200.0
2012-03-27 12:30:00,5.15,5.16,5.15,5.15,78200.0,5.15,5.16,5.15,5.15,78200.0
2012-03-27 13:00:00,5.15,5.16,5.12,5.12,152600.0,5.15,5.16,5.12,5.12,152600.0
2012-03-27 13:30:00,5.12,5.14,5.12,5.14,79500.0,5.12,5.14,5.12,5.14,79500.0
2012-03-27 14:00:00,5.13,5.14,5.13,5.13,96300.0,5.13,5.14,5.13,5.13,96300.0
2012-03-27 14:30:00,5.13,5.13,5.11,5.12,127900.0,5.13,5.13,5.11,5.12,127900.0
2012-03-27 15:00:00,5.11,5.12,5.08,5.08,240300.0,5.11,5.12,5.08,5.08,240300.0
2012-03-27 15:30:00,5.08,5.09,5.06,5.07,409000.0,5.08,5.09,5.06,5.07,409000.0
2012-03-28 09:30:00,5.06,5.17,5.06,5.17,639300.0,5.06,5.17,5.06,5.17,639300.0
2012-03-28 10:00:00,5.17,5.25,5.16,5.21,598100.0,5.17,5.25,5.16,5.21,598100.0
2012-03-28 10:30:00,5.22,5.23,5.18,5.19,276300.0,5.22,5.23,5.18,5.19,276300.0
2012-03-28 11:00:00,5.19,5.22,5.17,5.21,197900.0,5.19,5.22,5.17,5.21,197900.0
2012-03-28 11:30:00,5.21,5.22,5.1,5.11,556700.0,5.21,5.22,5.1,5.11,556700.0
2012-03-28 12:00:00,5.11,5.14,5.09,5.14,500800.0,5.11,5.14,5.09,5.14,500800.0
2012-03-28 12:30:00,5.14,5.14,5.11,5.14,227000.0,5.14,5.14,5.11,5.14,227000.0
2012-03-28 13:00:00,5.14,5.17,5.13,5.17,147000.0,5.14,5.17,5.13,5.17,147000.0
2012-03-28 13:30:00,5.17,5.22,5.16,5.21,350400.0,5.17,5.22,5.16,5.21,350400.0
2012-03-28 14:00:00,5.21,5.22,5.18,5.22,238400.0,5.21,5.22,5.18,5.22,238400.0
2012-03-28 14:30:00,5.21,5.22,5.21,5.21,128200.0,5.21,5.22,5.21,5.21,128200.0
2012-03-28 15:00:00,5.21,5.27,5.21,5.21,1974900.0,5.21,5.27,5.21,5.21,1974900.0
2012-03-28 15:30:00,5.21,5.24,5.21,5.23,593000.0,5.21,5.24,5.21,5.23,593000.0
2012-03-29 09:30:00,5.01,5.01,4.8,4.81,3582700.0,5.01,5.01,4.8,4.81,3582700.0
2012-03-29 10:00:00,4.81,4.82,4.73,4.79,3148200.0,4.81,4.82,4.73,4.79,3148200.0
2012-03-29 10:30:00,4.78,4.89,4.78,4.86,2057500.0,4.78,4.89,4.78,4.86,2057500.0
2012-03-29 11:00:00,4.86,4.87,4.81,4.82,1269700.0,4.86,4.87,4.81,4.82,1269700.0
2012-03-29 11:30:00,4.82,4.83,4.78,4.81,1819400.0,4.82,4.83,4.78,4.81,1819400.0
2012-03-29 12:00:00,4.81,4.84,4.8,4.84,1094100.0,4.81,4.84,4.8,4.84,1094100.0
2012-03-29 12:30:00,4.84,4.9,4.82,4.9,1032600.0,4.84,4.9,4.82,4.9,1032600.0
2012-03-29 13:00:00,4.9,4.9,4.83,4.85,908500.0,4.9,4.9,4.83,4.85,908500.0
2012-03-29 13:30:00,4.85,4.86,4.82,4.84,1108700.0,4.85,4.86,4.82,4.84,1108700.0
2012-03-29 14:00:00,4.85,4.88,4.84,4.85,1179100.0,4.85,4.88,4.84,4.85,1179100.0
2012-03-29 14:30:00,4.86,4.89,4.85,4.89,852900.0,4.86,4.89,4.85,4.89,852900.0
2012-03-29 15:00:00,4.89,4.96,4.88,4.95,4118700.0,4.89,4.96,4.88,4.95,4118700.0
2012-03-29 15:30:00,4.95,5.03,4.94,5.0,5914100.0,4.95,5.03,4.94,5.0,5914100.0
2012-03-30 09:30:00,5.0,5.05,4.98,4.99,1123000.0,5.0,5.05,4.98,4.99,1123000.0
2012-03-30 10:00:00,4.98,4.99,4.87,4.91,2074600.0,4.98,4.99,4.87,4.91,2074600.0
2012-03-30 10:30:00,4.92,4.93,4.88,4.92,1379500.0,4.92,4.93,4.88,4.92,1379500.0
2012-03-30 11:00:00,4.92,4.96,4.91,4.93,775200.0,4.92,4.96,4.91,4.93,775200.0
2012-03-30 11:30:00,4.93,4.97,4.92,4.96,711500.0,4.93,4.97,4.92,4.96,711500.0
2012-03-30 12:00:00,4.95,4.97,4.94,4.96,426500.0,4.95,4.97,4.94,4.96,426500.0
2012-03-30 12:30:00,4.95,4.99,4.95,4.98,589400.0,4.95,4.99,4.95,4.98,589400.0
2012-03-30 13:00:00,4.98,4.98,4.95,4.96,483100.0,4.98,4.98,4.95,4.96,483100.0
2012-03-30 13:30:00,4.96,4.97,4.94,4.97,741400.0,4.96,4.97,4.94,4.97,741400.0
2012-03-30 14:00:00,4.96,4.98,4.95,4.95,565700.0,4.96,4.98,4.95,4.95,565700.0
2012-03-30 14:30:00,4.95,4.96,4.95,4.95,223900.0,4.95,4.96,4.95,4.95,223900.0
2012-03-30 15:00:00,4.94,4.95,4.9,4.91,673200.0,4.94,4.95,4.9,4.91,673200.0
2012-03-30 15:30:00,4.91,4.92,4.88,4.89,1673100.0,4.91,4.92,4.88,4.89,1673100.0
2012-04-02 09:30:00,4.92,4.93,4.84,4.86,1205300.0,4.92,4.93,4.84,4.86,1205300.0
2012-04-02 10:00:00,4.86,4.89,4.86,4.87,228800.0,4.86,4.89,4.86,4.87,228800.0
2012-04-02 10:30:00,4.88,4.89,4.87,4.89,230500.0,4.88,4.89,4.87,4.89,230500.0
2012-04-02 11:00:00,4.89,4.9,4.88,4.9,179600.0,4.89,4.9,4.88,4.9,179600.0
2012-04-02 11:30:00,4.9,4.94,4.89,4.92,440400.0,4.9,4.94,4.89,4.92,440400.0
2012-04-02 12:00:00,4.92,4.93,4.9,4.91,253500.0,4.92,4.93,4.9,4.91,253500.0
2012-04-02 12:30:00,4.9,4.91,4.88,4.89,306300.0,4.9,4.91,4.88,4.89,306300.0
2012-04-02 13:00:00,4.9,4.92,4.89,4.9,364800.0,4.9,4.92,4.89,4.9,364800.0
2012-04-02 13:30:00,4.89,4.9,4.87,4.89,446500.0,4.89,4.9,4.87,4.89,446500.0
2012-04-02 14:00:00,4.89,4.89,4.87,4.88,197600.0,4.89,4.89,4.87,4.88,197600.0
2012-04-02 14:30:00,4.88,4.9,4.87,4.88,296700.0,4.88,4.9,4.87,4.88,296700.0
2012-04-02 15:00:00,4.88,4.89,4.87,4.88,299000.0,4.88,4.89,4.87,4.88,299000.0
2012-04-02 15:30:00,4.88,4.88,4.85,4.85,933800.0,4.88,4.88,4.85,4.85,933800.0
2012-04-03 09:30:00,4.84,4.93,4.84,4.87,834800.0,4.84,4.93,4.84,4.87,834800.0
2012-04-03 10:00:00,4.88,4.88,4.83,4.85,643700.0,4.88,4.88,4.83,4.85,643700.0
2012-04-03 10:30:00,4.85,4.89,4.84,4.89,472800.0,4.85,4.89,4.84,4.89,472800.0
2012-04-03 11:00:00,4.88,4.89,4.84,4.85,820000.0,4.88,4.89,4.84,4.85,820000.0
2012-04-03 11:30:00,4.86,4.86,4.85,4.86,115300.0,4.86,4.86,4.85,4.86,115300.0
2012-04-03 12:00:00,4.86,4.86,4.85,4.86,159800.0,4.86,4.86,4.85,4.86,159800.0
2012-04-03 12:30:00,4.86,4.87,4.85,4.87,153800.0,4.86,4.87,4.85,4.87,153800.0
2012-04-03 13:00:00,4.87,4.87,4.86,4.86,211500.0,4.87,4.87,4.86,4.86,211500.0
2012-04-03 13:30:00,4.87,4.87,4.86,4.87,92300.0,4.87,4.87,4.86,4.87,92300.0
2012-04-03 14:00:00,4.86,4.87,4.84,4.86,394900.0,4.86,4.87,4.84,4.86,394900.0
2012-04-03 14:30:00,4.85,4.88,4.85,4.87,194300.0,4.85,4.88,4.85,4.87,194300.0
2012-04-03 15:00:00,4.87,4.89,4.86,4.88,368900.0,4.87,4.89,4.86,4.88,368900.0
2012-04-03 15:30:00,4.88,4.91,4.87,4.91,646900.0,4.88,4.91,4.87,4.91,646900.0
2012-04-04 09:30:00,4.87,4.93,4.85,4.88,763900.0,4.87,4.93,4.85,4.88,763900.0
2012-04-04 10:00:00,4.88,4.89,4.83,4.84,583500.0,4.88,4.89,4.83,4.84,583500.0
2012-04-04 10:30:00,4.83,4.9,4.83,4.88,773800.0,4.83,4.9,4.83,4.88,773800.0
2012-04-04 11:00:00,4.88,4.91,4.87,4.87,759800.0,4.88,4.91,4.87,4.87,759800.0
2012-04-04 11:30:00,4.88,4.9,4.87,4.88,272000.0,4.88,4.9,4.87,4.88,272000.0
2012-04-04 12:00:00,4.87,4.87,4.85,4.86,316500.0,4.87,4.87,4.85,4.86,316500.0
2012-04-04 12:30:00,4.86,4.88,4.86,4.88,112600.0,4.86,4.88,4.86,4.88,112600.0
2012-04-04 13:00:00,4.88,4.89,4.87,4.88,90000.0,4.88,4.89,4.87,4.88,90000.0
2012-04-04 13:30:00,4.88,4.89,4.88,4.88,76700.0,4.88,4.89,4.88,4.88,76700.0
2012-04-04 14:00:00,4.89,4.9,4.88,4.9,162600.0,4.89,4.9,4.88,4.9,162600.0
2012-04-04 14:30:00,4.9,4.93,4.89,4.93,422300.0,4.9,4.93,4.89,4.93,422300.0
2012-04-04 15:00:00,4.92,4.93,4.91,4.92,184600.0,4.92,4.93,4.91,4.92,184600.0
2012-04-04 15:30:00,4.91,4.92,4.88,4.89,495700.0,4.91,4.92,4.88,4.89,495700.0
2012-04-05 09:30:00,4.89,4.94,4.86,4.93,288400.0,4.89,4.94,4.86,4.93,288400.0
2012-04-05 10:00:00,4.93,4.94,4.91,4.92,184900.0,4.93,4.94,4.91,4.92,184900.0
2012-04-05 10:30:00,4.92,4.92,4.91,4.92,174200.0,4.92,4.92,4.91,4.92,174200.0
2012-04-05 11:00:00,4.91,4.92,4.88,4.89,136100.0,4.91,4.92,4.88,4.89,136100.0
2012-04-05 11:30:00,4.89,4.9,4.88,4.9,92900.0,4.89,4.9,4.88,4.9,92900.0
2012-04-05 12:00:00,4.9,4.9,4.88,4.89,70400.0,4.9,4.9,4.88,4.89,70400.0
2012-04-05 12:30:00,4.88,4.89,4.88,4.88,26700.0,4.88,4.89,4.88,4.88,26700.0
2012-04-05 13:00:00,4.89,4.89,4.88,4.88,48300.0,4.89,4.89,4.88,4.88,48300.0
2012-04-05 13:30:00,4.88,4.89,4.86,4.87,109000.0,4.88,4.89,4.86,4.87,109000.0
2012-04-05 14:00:00,4.87,4.88,4.86,4.86,90500.0,4.87,4.88,4.86,4.86,90500.0
2012-04-05 14:30:00,4.87,4.87,4.86,4.87,83800.0,4.87,4.87,4.86,4.87,83800.0
2012-04-05 15:00:00,4.87,4.87,4.86,4.86,119000.0,4.87,4.87,4.86,4.86,119000.0
2012-04-05 15:30:00,4.87,4.87,4.84,4.84,868000.0,4.87,4.87,4.84,4.84,868000.0
2012-04-09 09:30:00,4.81,4.83,4.73,4.81,465600.0,4.81,4.83,4.73,4.81,465600.0
2012-04-09 10:00:00,4.81,4.82,4.77,4.77,198200.0,4.81,4.82,4.77,4.77,198200.0
2012-04-09 10:30:00,4.78,4.8,4.78,4.79,115200.0,4.78,4.8,4.78,4.79,115200.0
2012-04-09 11:00:00,4.79,4.79,4.76,4.77,171700.0,4.79,4.79,4.76,4.77,171700.0
2012-04-09 11:30:00,4.78,4.78,4.77,4.78,37900.0,4.78,4.78,4.77,4.78,37900.0
2012-04-09 12:00:00,4.78,4.78,4.77,4.78,40700.0,4.78,4.78,4.77,4.78,40700.0
2012-04-09 12:30:00,4.78,4.79,4.77,4.77,78000.0,4.78,4.79,4.77,4.77,78000.0
2012-04-09 13:00:00,4.78,4.79,4.75,4.75,321400.0,4.78,4.79,4.75,4.75,321400.0
2012-04-09 13:30:00,4.76,4.78,4.76,4.77,174200.0,4.76,4.78,4.76,4.77,174200.0
2012-04-09 14:00:00,4.77,4.78,4.75,4.78,197300.0,4.77,4.78,4.75,4.78,197300.0
2012-04-09 14:30:00,4.78,4.78,4.77,4.78,63900.0,4.78,4.78,4.77,4.78,63900.0
2012-04-09 15:00:00,4.78,4.78,4.76,4.77,94200.0,4.78,4.78,4.76,4.77,94200.0
2012-04-09 15:30:00,4.76,4.78,4.76,4.78,587000.0,4.76,4.78,4.76,4.78,587000.0
2012-04-10 09:30:00,4.8,4.8,4.76,4.76,221000.0,4.8,4.8,4.76,4.76,221000.0
2012-04-10 10:00:00,4.76,4.78,4.74,4.77,391400.0,4.76,4.78,4.74,4.77,391400.0
2012-04-10 10:30:00,4.76,4.76,4.71,4.72,448100.0,4.76,4.76,4.71,4.72,448100.0
2012-04-10 11:00:00,4.71,4.73,4.68,4.7,414200.0,4.71,4.73,4.68,4.7,414200.0
2012-04-10 11:30:00,4.7,4.7,4.63,4.63,442400.0,4.7,4.7,4.63,4.63,442400.0
2012-04-10 12:00:00,4.64,4.65,4.62,4.65,272400.0,4.64,4.65,4.62,4.65,272400.0
2012-04-10 12:30:00,4.65,4.66,4.64,4.65,128400.0,4.65,4.66,4.64,4.65,128400.0
2012-04-10 13:00:00,4.65,4.66,4.62,4.62,198700.0,4.65,4.66,4.62,4.62,198700.0
2012-04-10 13:30:00,4.62,4.64,4.62,4.63,160400.0,4.62,4.64,4.62,4.63,160400.0
2012-04-10 14:00:00,4.64,4.65,4.62,4.65,257300.0,4.64,4.65,4.62,4.65,257300.0
2012-04-10 14:30:00,4.65,4.65,4.63,4.63,138400.0,4.65,4.65,4.63,4.63,138400.0
2012-04-10 15:00:00,4.64,4.64,4.63,4.63,228700.0,4.64,4.64,4.63,4.63,228700.0
2012-04-10 15:30:00,4.64,4.64,4.61,4.62,767700.0,4.64,4.64,4.61,4.62,767700.0
2012-04-11 09:30:00,4.7,4.73,4.67,4.72,613500.0,4.7,4.73,4.67,4.72,613500.0
2012-04-11 10:00:00,4.71,4.75,4.7,4.73,249400.0,4.71,4.75,4.7,4.73,249400.0
2012-04-11 10:30:00,4.72,4.73,4.71,4.71,179400.0,4.72,4.73,4.71,4.71,179400.0
2012-04-11 11:00:00,4.71,4.72,4.7,4.71,242400.0,4.71,4.72,4.7,4.71,242400.0
2012-04-11 11:30:00,4.71,4.71,4.69,4.7,125500.0,4.71,4.71,4.69,4.7,125500.0
2012-04-11 12:00:00,4.7,4.7,4.69,4.7,34000.0,4.7,4.7,4.69,4.7,34000.0
2012-04-11 12:30:00,4.7,4.7,4.69,4.69,57400.0,4.7,4.7,4.69,4.69,57400.0
2012-04-11 13:00:00,4.69,4.71,4.69,4.69,187600.0,4.69,4.71,4.69,4.69,187600.0
2012-04-11 13:30:00,4.7,4.71,4.69,4.71,134900.0,4.7,4.71,4.69,4.71,134900.0
2012-04-11 14:00:00,4.7,4.72,4.69,4.7,366400.0,4.7,4.72,4.69,4.7,366400.0
2012-04-11 14:30:00,4.7,4.7,4.69,4.7,184300.0,4.7,4.7,4.69,4.7,184300.0
2012-04-11 15:00:00,4.7,4.71,4.69,4.7,328000.0,4.7,4.71,4.69,4.7,328000.0
2012-04-11 15:30:00,4.7,4.71,4.69,4.71,719700.0,4.7,4.71,4.69,4.71,719700.0
2012-04-12 09:30:00,4.73,4.82,4.73,4.81,394400.0,4.73,4.82,4.73,4.81,394400.0
2012-04-12 10:00:00,4.82,4.82,4.79,4.8,238600.0,4.82,4.82,4.79,4.8,238600.0
2012-04-12 10:30:00,4.81,4.81,4.79,4.81,353300.0,4.81,4.81,4.79,4.81,353300.0
2012-04-12 11:00:00,4.81,4.82,4.78,4.82,547900.0,4.81,4.82,4.78,4.82,547900.0
2012-04-12 11:30:00,4.82,4.82,4.81,4.82,210600.0,4.82,4.82,4.81,4.82,210600.0
2012-04-12 12:00:00,4.82,4.84,4.81,4.84,241300.0,4.82,4.84,4.81,4.84,241300.0
2012-04-12 12:30:00,4.84,4.85,4.84,4.85,153200.0,4.84,4.85,4.84,4.85,153200.0
2012-04-12 13:00:00,4.85,4.85,4.81,4.81,235200.0,4.85,4.85,4.81,4.81,235200.0
2012-04-12 13:30:00,4.81,4.82,4.8,4.81,53300.0,4.81,4.82,4.8,4.81,53300.0
2012-04-12 14:00:00,4.81,4.84,4.8,4.84,260500.0,4.81,4.84,4.8,4.84,260500.0
2012-04-12 14:30:00,4.84,4.86,4.83,4.86,210400.0,4.84,4.86,4.83,4.86,210400.0
2012-04-12 15:00:00,4.86,4.88,4.85,4.87,387500.0,4.86,4.88,4.85,4.87,387500.0
2012-04-12 15:30:00,4.87,4.95,4.87,4.92,2526200.0,4.87,4.95,4.87,4.92,2526200.0
2012-04-13 09:30:00,4.88,4.89,4.78,4.79,296000.0,4.88,4.89,4.78,4.79,296000.0
2012-04-13 10:00:00,4.8,4.83,4.79,4.8,242600.0,4.8,4.83,4.79,4.8,242600.0
2012-04-13 10:30:00,4.8,4.8,4.79,4.79,78300.0,4.8,4.8,4.79,4.79,78300.0
2012-04-13 11:00:00,4.79,4.8,4.78,4.8,155900.0,4.79,4.8,4.78,4.8,155900.0
2012-04-13 11:30:00,4.79,4.8,4.78,4.79,118300.0,4.79,4.8,4.78,4.79,118300.0
2012-04-13 12:00:00,4.79,4.8,4.79,4.8,83500.0,4.79,4.8,4.79,4.8,83500.0
2012-04-13 12:30:00,4.8,4.8,4.79,4.79,122900.0,4.8,4.8,4.79,4.79,122900.0
2012-04-13 13:00:00,4.79,4.81,4.79,4.8,108800.0,4.79,4.81,4.79,4.8,108800.0
2012-04-13 13:30:00,4.8,4.81,4.79,4.79,113400.0,4.8,4.81,4.79,4.79,113400.0
2012-04-13 14:00:00,4.79,4.81,4.79,4.79,235300.0,4.79,4.81,4.79,4.79,235300.0
2012-04-13 14:30:00,4.79,4.8,4.79,4.8,142600.0,4.79,4.8,4.79,4.8,142600.0
2012-04-13 15:00:00,4.79,4.8,4.79,4.8,172800.0,4.79,4.8,4.79,4.8,172800.0
2012-04-13 15:30:00,4.79,4.8,4.77,4.77,484800.0,4.79,4.8,4.77,4.77,484800.0
2012-04-16 09:30:00,4.8,4.85,4.76,4.77,125600.0,4.8,4.85,4.76,4.77,125600.0
2012-04-16 10:00:00,4.76,4.77,4.73,4.76,133600.0,4.76,4.77,4.73,4.76,133600.0
2012-04-16 10:30:00,4.76,4.84,4.76,4.83,241300.0,4.76,4.84,4.76,4.83,241300.0
2012-04-16 11:00:00,4.83,4.85,4.82,4.84,173900.0,4.83,4.85,4.82,4.84,173900.0
2012-04-16 11:30:00,4.84,4.85,4.83,4.83,72500.0,4.84,4.85,4.83,4.83,72500.0
2012-04-16 12:00:00,4.83,4.84,4.83,4.84,71600.0,4.83,4.84,4.83,4.84,71600.0
2012-04-16 12:30:00,4.83,4.85,4.82,4.85,291300.0,4.83,4.85,4.82,4.85,291300.0
2012-04-16 13:00:00,4.85,4.88,4.84,4.86,195900.0,4.85,4.88,4.84,4.86,195900.0
2012-04-16 13:30:00,4.86,4.9,4.86,4.9,254900.0,4.86,4.9,4.86,4.9,254900.0
2012-04-16 14:00:00,4.9,4.9,4.88,4.88,136700.0,4.9,4.9,4.88,4.88,136700.0
2012-04-16 14:30:00,4.88,4.89,4.87,4.88,114700.0,4.88,4.89,4.87,4.88,114700.0
2012-04-16 15:00:00,4.87,4.88,4.86,4.86,161800.0,4.87,4.88,4.86,4.86,161800.0
2012-04-16 15:30:00,4.87,4.87,4.83,4.84,348700.0,4.87,4.87,4.83,4.84,348700.0
2012-04-17 09:30:00,4.87,4.91,4.83,4.88,204600.0,4.87,4.91,4.83,4.88,204600.0
2012-04-17 10:00:00,4.88,4.9,4.88,4.89,109000.0,4.88,4.9,4.88,4.89,109000.0
2012-04-17 10:30:00,4.89,4.9,4.87,4.88,376200.0,4.89,4.9,4.87,4.88,376200.0
2012-04-17 11:00:00,4.89,4.89,4.84,4.86,239300.0,4.89,4.89,4.84,4.86,239300.0
2012-04-17 11:30:00,4.86,4.86,4.84,4.84,64700.0,4.86,4.86,4.84,4.84,64700.0
2012-04-17 12:00:00,4.84,4.85,4.84,4.85,100600.0,4.84,4.85,4.84,4.85,100600.0
2012-04-17 12:30:00,4.84,4.88,4.84,4.88,491200.0,4.84,4.88,4.84,4.88,491200.0
2012-04-17 13:00:00,4.88,4.9,4.87,4.88,141400.0,4.88,4.9,4.87,4.88,141400.0
2012-04-17 13:30:00,4.88,4.89,4.88,4.88,107200.0,4.88,4.89,4.88,4.88,107200.0
2012-04-17 14:00:00,4.89,4.9,4.88,4.89,180500.0,4.89,4.9,4.88,4.89,180500.0
2012-04-17 14:30:00,4.9,4.91,4.89,4.9,205400.0,4.9,4.91,4.89,4.9,205400.0
2012-04-17 15:00:00,4.9,4.9,4.89,4.9,150400.0,4.9,4.9,4.89,4.9,150400.0
2012-04-17 15:30:00,4.9,4.91,4.88,4.88,610600.0,4.9,4.91,4.88,4.88,610600.0
2012-04-18 09:30:00,4.84,4.92,4.83,4.92,253400.0,4.84,4.92,4.83,4.92,253400.0
2012-04-18 10:00:00,4.92,4.94,4.89,4.91,337900.0,4.92,4.94,4.89,4.91,337900.0
2012-04-18 10:30:00,4.91,4.91,4.86,4.86,378300.0,4.91,4.91,4.86,4.86,378300.0
2012-04-18 11:00:00,4.86,4.87,4.83,4.86,336600.0,4.86,4.87,4.83,4.86,336600.0
2012-04-18 11:30:00,4.85,4.85,4.84,4.85,241000.0,4.85,4.85,4.84,4.85,241000.0
2012-04-18 12:00:00,4.85,4.86,4.84,4.84,795200.0,4.85,4.86,4.84,4.84,795200.0
2012-04-18 12:30:00,4.84,4.85,4.8,4.8,151400.0,4.84,4.85,4.8,4.8,151400.0
2012-04-18 13:00:00,4.8,4.82,4.8,4.81,118100.0,4.8,4.82,4.8,4.81,118100.0
2012-04-18 13:30:00,4.81,4.83,4.76,4.77,746100.0,4.81,4.83,4.76,4.77,746100.0
2012-04-18 14:00:00,4.77,4.77,4.75,4.77,158300.0,4.77,4.77,4.75,4.77,158300.0
2012-04-18 14:30:00,4.77,4.77,4.76,4.77,159400.0,4.77,4.77,4.76,4.77,159400.0
2012-04-18 15:00:00,4.77,4.77,4.76,4.76,106500.0,4.77,4.77,4.76,4.76,106500.0
2012-04-18 15:30:00,4.77,4.77,4.75,4.76,506000.0,4.77,4.77,4.75,4.76,506000.0
2012-04-19 09:30:00,4.76,4.88,4.75,4.86,388700.0,4.76,4.88,4.75,4.86,388700.0
2012-04-19 10:00:00,4.86,4.86,4.77,4.8,209600.0,4.86,4.86,4.77,4.8,209600.0
2012-04-19 10:30:00,4.8,4.84,4.8,4.81,215800.0,4.8,4.84,4.8,4.81,215800.0
2012-04-19 11:00:00,4.8,4.81,4.77,4.78,100800.0,4.8,4.81,4.77,4.78,100800.0
2012-04-19 11:30:00,4.77,4.8,4.76,4.79,265600.0,4.77,4.8,4.76,4.79,265600.0
2012-04-19 12:00:00,4.8,4.8,4.77,4.78,73900.0,4.8,4.8,4.77,4.78,73900.0
2012-04-19 12:30:00,4.78,4.78,4.77,4.78,74600.0,4.78,4.78,4.77,4.78,74600.0
2012-04-19 13:00:00,4.77,4.79,4.76,4.76,302900.0,4.77,4.79,4.76,4.76,302900.0
2012-04-19 13:30:00,4.76,4.78,4.75,4.76,101500.0,4.76,4.78,4.75,4.76,101500.0
2012-04-19 14:00:00,4.77,4.84,4.76,4.82,402300.0,4.77,4.84,4.76,4.82,402300.0
2012-04-19 14:30:00,4.82,4.83,4.79,4.83,281800.0,4.82,4.83,4.79,4.83,281800.0
2012-04-19 15:00:00,4.83,4.89,4.82,4.85,1829200.0,4.83,4.89,4.82,4.85,1829200.0
2012-04-19 15:30:00,4.86,4.86,4.82,4.83,1297300.0,4.86,4.86,4.82,4.83,1297300.0
2012-04-20 09:30:00,4.9,4.91,4.8,4.8,694600.0,4.9,4.91,4.8,4.8,694600.0
2012-04-20 10:00:00,4.81,4.82,4.76,4.79,292300.0,4.81,4.82,4.76,4.79,292300.0
2012-04-20 10:30:00,4.79,4.79,4.77,4.78,155100.0,4.79,4.79,4.77,4.78,155100.0
2012-04-20 11:00:00,4.78,4.82,4.77,4.81,157300.0,4.78,4.82,4.77,4.81,157300.0
2012-04-20 11:30:00,4.81,4.82,4.79,4.8,121900.0,4.81,4.82,4.79,4.8,121900.0
2012-04-20 12:00:00,4.79,4.8,4.79,4.8,60500.0,4.79,4.8,4.79,4.8,60500.0
2012-04-20 12:30:00,4.8,4.8,4.78,4.79,100100.0,4.8,4.8,4.78,4.79,100100.0
2012-04-20 13:00:00,4.78,4.8,4.78,4.8,98400.0,4.78,4.8,4.78,4.8,98400.0
2012-04-20 13:30:00,4.8,4.81,4.78,4.79,391200.0,4.8,4.81,4.78,4.79,391200.0
2012-04-20 14:00:00,4.78,4.8,4.78,4.8,105400.0,4.78,4.8,4.78,4.8,105400.0
2012-04-20 14:30:00,4.79,4.8,4.79,4.79,54100.0,4.79,4.8,4.79,4.79,54100.0
2012-04-20 15:00:00,4.79,4.8,4.79,4.8,217300.0,4.79,4.8,4.79,4.8,217300.0
2012-04-20 15:30:00,4.8,4.82,4.78,4.78,547000.0,4.8,4.82,4.78,4.78,547000.0
2012-04-23 09:30:00,4.75,4.75,4.65,4.66,464900.0,4.75,4.75,4.65,4.66,464900.0
2012-04-23 10:00:00,4.66,4.73,4.62,4.71,695300.0,4.66,4.73,4.62,4.71,695300.0
2012-04-23 10:30:00,4.71,4.73,4.67,4.67,289000.0,4.71,4.73,4.67,4.67,289000.0
2012-04-23 11:00:00,4.67,4.68,4.62,4.62,212600.0,4.67,4.68,4.62,4.62,212600.0
2012-04-23 11:30:00,4.62,4.65,4.62,4.65,306100.0,4.62,4.65,4.62,4.65,306100.0
2012-04-23 12:00:00,4.65,4.65,4.62,4.63,177700.0,4.65,4.65,4.62,4.63,177700.0
2012-04-23 12:30:00,4.63,4.63,4.6,4.62,147700.0,4.63,4.63,4.6,4.62,147700.0
2012-04-23 13:00:00,4.61,4.63,4.6,4.63,212500.0,4.61,4.63,4.6,4.63,212500.0
2012-04-23 13:30:00,4.63,4.66,4.62,4.66,660000.0,4.63,4.66,4.62,4.66,660000.0
2012-04-23 14:00:00,4.66,4.66,4.63,4.64,198600.0,4.66,4.66,4.63,4.64,198600.0
2012-04-23 14:30:00,4.63,4.65,4.63,4.63,309000.0,4.63,4.65,4.63,4.63,309000.0
2012-04-23 15:00:00,4.63,4.64,4.61,4.62,411000.0,4.63,4.64,4.61,4.62,411000.0
2012-04-23 15:30:00,4.62,4.63,4.61,4.61,634300.0,4.62,4.63,4.61,4.61,634300.0
2012-04-24 09:30:00,4.64,4.68,4.62,4.62,313900.0,4.64,4.68,4.62,4.62,313900.0
2012-04-24 10:00:00,4.62,4.67,4.62,4.64,171000.0,4.62,4.67,4.62,4.64,171000.0
2012-04-24 10:30:00,4.65,4.65,4.62,4.65,207300.0,4.65,4.65,4.62,4.65,207300.0
2012-04-24 11:00:00,4.64,4.65,4.62,4.65,119900.0,4.64,4.65,4.62,4.65,119900.0
2012-04-24 11:30:00,4.65,4.66,4.64,4.65,348100.0,4.65,4.66,4.64,4.65,348100.0
2012-04-24 12:00:00,4.65,4.68,4.64,4.67,145700.0,4.65,4.68,4.64,4.67,145700.0
2012-04-24 12:30:00,4.67,4.68,4.65,4.66,142900.0,4.67,4.68,4.65,4.66,142900.0
2012-04-24 13:00:00,4.66,4.67,4.65,4.67,144700.0,4.66,4.67,4.65,4.67,144700.0
2012-04-24 13:30:00,4.67,4.68,4.66,4.66,136300.0,4.67,4.68,4.66,4.66,136300.0
2012-04-24 14:00:00,4.67,4.67,4.64,4.64,69400.0,4.67,4.67,4.64,4.64,69400.0
2012-04-24 14:30:00,4.64,4.66,4.64,4.66,94600.0,4.64,4.66,4.64,4.66,94600.0
2012-04-24 15:00:00,4.66,4.66,4.65,4.66,92200.0,4.66,4.66,4.65,4.66,92200.0
2012-04-24 15:30:00,4.66,4.66,4.64,4.66,386000.0,4.66,4.66,4.64,4.66,386000.0
2012-04-25 09:30:00,4.7,4.77,4.7,4.72,456200.0,4.7,4.77,4.7,4.72,456200.0
2012-04-25 10:00:00,4.72,4.72,4.66,4.67,306200.0,4.72,4.72,4.66,4.67,306200.0
2012-04-25 10:30:00,4.67,4.67,4.64,4.64,201800.0,4.67,4.67,4.64,4.64,201800.0
2012-04-25 11:00:00,4.64,4.65,4.61,4.61,240300.0,4.64,4.65,4.61,4.61,240300.0
2012-04-25 11:30:00,4.61,4.62,4.61,4.61,149600.0,4.61,4.62,4.61,4.61,149600.0
2012-04-25 12:00:00,4.61,4.62,4.6,4.61,242600.0,4.61,4.62,4.6,4.61,242600.0
2012-04-25 12:30:00,4.61,4.64,4.6,4.63,256000.0,4.61,4.64,4.6,4.63,256000.0
2012-04-25 13:00:00,4.64,4.68,4.63,4.66,539700.0,4.64,4.68,4.63,4.66,539700.0
2012-04-25 13:30:00,4.67,4.68,4.63,4.63,199600.0,4.67,4.68,4.63,4.63,199600.0
2012-04-25 14:00:00,4.63,4.64,4.62,4.63,251100.0,4.63,4.64,4.62,4.63,251100.0
2012-04-25 14:30:00,4.63,4.64,4.62,4.62,278000.0,4.63,4.64,4.62,4.62,278000.0
2012-04-25 15:00:00,4.62,4.64,4.62,4.64,426700.0,4.62,4.64,4.62,4.64,426700.0
2012-04-25 15:30:00,4.63,4.64,4.62,4.63,826400.0,4.63,4.64,4.62,4.63,826400.0
2012-04-26 09:30:00,4.64,4.73,4.63,4.67,766000.0,4.64,4.73,4.63,4.67,766000.0
2012-04-26 10:00:00,4.68,4.7,4.63,4.68,532600.0,4.68,4.7,4.63,4.68,532600.0
2012-04-26 10:30:00,4.68,4.68,4.67,4.67,196500.0,4.68,4.68,4.67,4.67,196500.0
2012-04-26 11:00:00,4.67,4.69,4.67,4.69,103300.0,4.67,4.69,4.67,4.69,103300.0
2012-04-26 11:30:00,4.69,4.7,4.66,4.7,250000.0,4.69,4.7,4.66,4.7,250000.0
2012-04-26 12:00:00,4.69,4.7,4.68,4.69,122400.0,4.69,4.7,4.68,4.69,122400.0
2012-04-26 12:30:00,4.68,4.69,4.67,4.67,147400.0,4.68,4.69,4.67,4.67,147400.0
2012-04-26 13:00:00,4.67,4.69,4.67,4.68,122200.0,4.67,4.69,4.67,4.68,122200.0
2012-04-26 13:30:00,4.69,4.69,4.68,4.68,119500.0,4.69,4.69,4.68,4.68,119500.0
2012-04-26 14:00:00,4.68,4.69,4.64,4.65,312900.0,4.68,4.69,4.64,4.65,312900.0
2012-04-26 14:30:00,4.65,4.66,4.64,4.64,157400.0,4.65,4.66,4.64,4.64,157400.0
2012-04-26 15:00:00,4.64,4.65,4.64,4.65,177900.0,4.64,4.65,4.64,4.65,177900.0
2012-04-26 15:30:00,4.65,4.65,4.63,4.65,778200.0,4.65,4.65,4.63,4.65,778200.0
2012-04-27 09:30:00,4.72,4.75,4.68,4.7,951600.0,4.72,4.75,4.68,4.7,951600.0
2012-04-27 10:00:00,4.7,4.7,4.69,4.7,282200.0,4.7,4.7,4.69,4.7,282200.0
2012-04-27 10:30:00,4.7,4.72,4.69,4.72,261700.0,4.7,4.72,4.69,4.72,261700.0
2012-04-27 11:00:00,4.72,4.74,4.66,4.7,1413200.0,4.72,4.74,4.66,4.7,1413200.0
2012-04-27 11:30:00,4.7,4.71,4.69,4.71,128300.0,4.7,4.71,4.69,4.71,128300.0
2012-04-27 12:00:00,4.7,4.71,4.7,4.71,20400.0,4.7,4.71,4.7,4.71,20400.0
2012-04-27 12:30:00,4.7,4.71,4.7,4.7,202900.0,4.7,4.71,4.7,4.7,202900.0
2012-04-27 13:00:00,4.71,4.71,4.7,4.71,138000.0,4.71,4.71,4.7,4.71,138000.0
2012-04-27 13:30:00,4.71,4.76,4.7,4.75,437100.0,4.71,4.76,4.7,4.75,437100.0
2012-04-27 14:00:00,4.76,4.8,4.75,4.79,402200.0,4.76,4.8,4.75,4.79,402200.0
2012-04-27 14:30:00,4.78,4.79,4.78,4.79,169400.0,4.78,4.79,4.78,4.79,169400.0
2012-04-27 15:00:00,4.79,4.8,4.78,4.79,444000.0,4.79,4.8,4.78,4.79,444000.0
2012-04-27 15:30:00,4.79,4.8,4.77,4.79,693900.0,4.79,4.8,4.77,4.79,693900.0
2012-04-30 09:30:00,4.82,4.92,4.82,4.84,1088100.0,4.82,4.92,4.82,4.84,1088100.0
2012-04-30 10:00:00,4.84,4.86,4.8,4.85,465300.0,4.84,4.86,4.8,4.85,465300.0
2012-04-30 10:30:00,4.85,4.86,4.82,4.84,346200.0,4.85,4.86,4.82,4.84,346200.0
2012-04-30 11:00:00,4.84,4.87,4.83,4.86,348300.0,4.84,4.87,4.83,4.86,348300.0
2012-04-30 11:30:00,4.86,4.86,4.84,4.85,234300.0,4.86,4.86,4.84,4.85,234300.0
2012-04-30 12:00:00,4.85,4.85,4.84,4.84,67200.0,4.85,4.85,4.84,4.84,67200.0
2012-04-30 12:30:00,4.85,4.85,4.83,4.84,121800.0,4.85,4.85,4.83,4.84,121800.0
2012-04-30 13:00:00,4.83,4.84,4.81,4.81,95800.0,4.83,4.84,4.81,4.81,95800.0
2012-04-30 13:30:00,4.82,4.82,4.79,4.79,157500.0,4.82,4.82,4.79,4.79,157500.0
2012-04-30 14:00:00,4.79,4.8,4.77,4.77,326500.0,4.79,4.8,4.77,4.77,326500.0
2012-04-30 14:30:00,4.78,4.78,4.77,4.77,113500.0,4.78,4.78,4.77,4.77,113500.0
2012-04-30 15:00:00,4.77,4.78,4.76,4.76,192000.0,4.77,4.78,4.76,4.76,192000.0
2012-04-30 15:30:00,4.77,4.79,4.74,4.75,1144400.0,4.77,4.79,4.74,4.75,1144400.0
2012-05-01 09:30:00,4.72,4.81,4.72,4.75,456200.0,4.72,4.81,4.72,4.75,456200.0
2012-05-01 10:00:00,4.76,4.84,4.75,4.81,349200.0,4.76,4.84,4.75,4.81,349200.0
2012-05-01 10:30:00,4.8,4.84,4.77,4.81,674600.0,4.8,4.84,4.77,4.81,674600.0
2012-05-01 11:00:00,4.81,4.81,4.8,4.8,64900.0,4.81,4.81,4.8,4.8,64900.0
2012-05-01 11:30:00,4.81,4.83,4.8,4.83,89400.0,4.81,4.83,4.8,4.83,89400.0
2012-05-01 12:00:00,4.82,4.83,4.8,4.8,127000.0,4.82,4.83,4.8,4.8,127000.0
2012-05-01 12:30:00,4.81,4.81,4.78,4.78,73900.0,4.81,4.81,4.78,4.78,73900.0
2012-05-01 13:00:00,4.79,4.79,4.77,4.78,82800.0,4.79,4.79,4.77,4.78,82800.0
2012-05-01 13:30:00,4.77,4.78,4.77,4.77,37400.0,4.77,4.78,4.77,4.77,37400.0
2012-05-01 14:00:00,4.77,4.8,4.77,4.78,137200.0,4.77,4.8,4.77,4.78,137200.0
2012-05-01 14:30:00,4.78,4.8,4.78,4.79,110900.0,4.78,4.8,4.78,4.79,110900.0
2012-05-01 15:00:00,4.79,4.8,4.77,4.77,101600.0,4.79,4.8,4.77,4.77,101600.0
2012-05-01 15:30:00,4.77,4.78,4.72,4.72,512300.0,4.77,4.78,4.72,4.72,512300.0
2012-05-02 09:30:00,4.68,4.78,4.68,4.71,347900.0,4.68,4.78,4.68,4.71,347900.0
2012-05-02 10:00:00,4.71,4.72,4.69,4.71,192400.0,4.71,4.72,4.69,4.71,192400.0
2012-05-02 10:30:00,4.71,4.72,4.69,4.71,365800.0,4.71,4.72,4.69,4.71,365800.0
2012-05-02 11:00:00,4.71,4.71,4.7,4.7,60100.0,4.71,4.71,4.7,4.7,60100.0
2012-05-02 11:30:00,4.71,4.72,4.7,4.71,161200.0,4.71,4.72,4.7,4.71,161200.0
2012-05-02 12:00:00,4.71,4.72,4.7,4.71,127700.0,4.71,4.72,4.7,4.71,127700.0
2012-05-02 12:30:00,4.72,4.73,4.7,4.71,483800.0,4.72,4.73,4.7,4.71,483800.0
2012-05-02 13:00:00,4.7,4.71,4.7,4.7,134100.0,4.7,4.71,4.7,4.7,134100.0
2012-05-02 13:30:00,4.71,4.71,4.7,4.71,118000.0,4.71,4.71,4.7,4.71,118000.0
2012-05-02 14:00:00,4.71,4.72,4.7,4.71,142200.0,4.71,4.72,4.7,4.71,142200.0
2012-05-02 14:30:00,4.71,4.72,4.71,4.71,80200.0,4.71,4.72,4.71,4.71,80200.0
2012-05-02 15:00:00,4.71,4.72,4.7,4.71,147200.0,4.71,4.72,4.7,4.71,147200.0
2012-05-02 15:30:00,4.71,4.71,4.7,4.71,492000.0,4.71,4.71,4.7,4.71,492000.0
2012-05-03 09:30:00,4.7,4.77,4.7,4.74,325200.0,4.7,4.77,4.7,4.74,325200.0
2012-05-03 10:00:00,4.74,4.75,4.71,4.74,344600.0,4.74,4.75,4.71,4.74,344600.0
2012-05-03 10:30:00,4.75,4.79,4.74,4.77,251700.0,4.75,4.79,4.74,4.77,251700.0
2012-05-03 11:00:00,4.76,4.8,4.76,4.78,443700.0,4.76,4.8,4.76,4.78,443700.0
2012-05-03 11:30:00,4.78,4.79,4.76,4.76,83200.0,4.78,4.79,4.76,4.76,83200.0
2012-05-03 12:00:00,4.76,4.79,4.76,4.79,186200.0,4.76,4.79,4.76,4.79,186200.0
2012-05-03 12:30:00,4.78,4.8,4.78,4.79,183900.0,4.78,4.8,4.78,4.79,183900.0
2012-05-03 13:00:00,4.79,4.83,4.79,4.83,232700.0,4.79,4.83,4.79,4.83,232700.0
2012-05-03 13:30:00,4.83,4.83,4.79,4.79,364100.0,4.83,4.83,4.79,4.79,364100.0
2012-05-03 14:00:00,4.79,4.8,4.78,4.79,138700.0,4.79,4.8,4.78,4.79,138700.0
2012-05-03 14:30:00,4.78,4.8,4.78,4.78,264000.0,4.78,4.8,4.78,4.78,264000.0
2012-05-03 15:00:00,4.78,4.79,4.77,4.79,189700.0,4.78,4.79,4.77,4.79,189700.0
2012-05-03 15:30:00,4.79,4.79,4.75,4.75,580800.0,4.79,4.79,4.75,4.75,580800.0
2012-05-04 09:30:00,4.75,4.83,4.75,4.8,756700.0,4.75,4.83,4.75,4.8,756700.0
2012-05-04 10:00:00,4.79,4.82,4.78,4.79,665200.0,4.79,4.82,4.78,4.79,665200.0
2012-05-04 10:30:00,4.78,4.8,4.77,4.8,453500.0,4.78,4.8,4.77,4.8,453500.0
2012-05-04 11:00:00,4.79,4.8,4.77,4.77,451500.0,4.79,4.8,4.77,4.77,451500.0
2012-05-04 11:30:00,4.78,4.79,4.75,4.75,269100.0,4.78,4.79,4.75,4.75,269100.0
2012-05-04 12:00:00,4.75,4.76,4.75,4.75,123700.0,4.75,4.76,4.75,4.75,123700.0
2012-05-04 12:30:00,4.75,4.78,4.75,4.77,511600.0,4.75,4.78,4.75,4.77,511600.0
2012-05-04 13:00:00,4.77,4.79,4.75,4.79,480100.0,4.77,4.79,4.75,4.79,480100.0
2012-05-04 13:30:00,4.78,4.8,4.76,4.76,591600.0,4.78,4.8,4.76,4.76,591600.0
2012-05-04 14:00:00,4.76,4.78,4.75,4.76,439500.0,4.76,4.78,4.75,4.76,439500.0
2012-05-04 14:30:00,4.77,4.77,4.74,4.75,160800.0,4.77,4.77,4.74,4.75,160800.0
2012-05-04 15:00:00,4.75,4.75,4.72,4.74,265800.0,4.75,4.75,4.72,4.74,265800.0
2012-05-04 15:30:00,4.74,4.74,4.73,4.73,1952000.0,4.74,4.74,4.73,4.73,1952000.0
2012-05-07 09:30:00,4.72,4.8,4.69,4.78,260000.0,4.72,4.8,4.69,4.78,260000.0
2012-05-07 10:00:00,4.77,4.78,4.75,4.75,403300.0,4.77,4.78,4.75,4.75,403300.0
2012-05-07 10:30:00,4.75,4.78,4.75,4.77,151900.0,4.75,4.78,4.75,4.77,151900.0
2012-05-07 11:00:00,4.76,4.81,4.76,4.81,224700.0,4.76,4.81,4.76,4.81,224700.0
2012-05-07 11:30:00,4.8,4.84,4.8,4.83,301400.0,4.8,4.84,4.8,4.83,301400.0
2012-05-07 12:00:00,4.83,4.84,4.82,4.82,104400.0,4.83,4.84,4.82,4.82,104400.0
2012-05-07 12:30:00,4.83,4.87,4.82,4.85,262500.0,4.83,4.87,4.82,4.85,262500.0
2012-05-07 13:00:00,4.85,4.91,4.85,4.88,371700.0,4.85,4.91,4.85,4.88,371700.0
2012-05-07 13:30:00,4.88,4.93,4.88,4.91,394100.0,4.88,4.93,4.88,4.91,394100.0
2012-05-07 14:00:00,4.92,4.92,4.89,4.9,267400.0,4.92,4.92,4.89,4.9,267400.0
2012-05-07 14:30:00,4.89,4.9,4.88,4.89,188600.0,4.89,4.9,4.88,4.89,188600.0
2012-05-07 15:00:00,4.89,4.89,4.87,4.88,335400.0,4.89,4.89,4.87,4.88,335400.0
2012-05-07 15:30:00,4.88,4.88,4.85,4.86,689500.0,4.88,4.88,4.85,4.86,689500.0
2012-05-08 09:30:00,4.8,4.89,4.8,4.86,542300.0,4.8,4.89,4.8,4.86,542300.0
2012-05-08 10:00:00,4.85,4.87,4.81,4.84,483000.0,4.85,4.87,4.81,4.84,483000.0
2012-05-08 10:30:00,4.84,4.84,4.79,4.8,247000.0,4.84,4.84,4.79,4.8,247000.0
2012-05-08 11:00:00,4.8,4.83,4.79,4.8,300800.0,4.8,4.83,4.79,4.8,300800.0
2012-05-08 11:30:00,4.79,4.81,4.79,4.8,216400.0,4.79,4.81,4.79,4.8,216400.0
2012-05-08 12:00:00,4.8,4.81,4.8,4.81,95700.0,4.8,4.81,4.8,4.81,95700.0
2012-05-08 12:30:00,4.8,4.82,4.8,4.81,170000.0,4.8,4.82,4.8,4.81,170000.0
2012-05-08 13:00:00,4.81,4.82,4.8,4.8,206800.0,4.81,4.82,4.8,4.8,206800.0
2012-05-08 13:30:00,4.81,4.81,4.79,4.79,167100.0,4.81,4.81,4.79,4.79,167100.0
2012-05-08 14:00:00,4.79,4.8,4.78,4.79,144200.0,4.79,4.8,4.78,4.79,144200.0
2012-05-08 14:30:00,4.79,4.8,4.78,4.8,87400.0,4.79,4.8,4.78,4.8,87400.0
2012-05-08 15:00:00,4.8,4.82,4.78,4.81,245700.0,4.8,4.82,4.78,4.81,245700.0
2012-05-08 15:30:00,4.8,4.81,4.79,4.79,470600.0,4.8,4.81,4.79,4.79,470600.0
2012-05-09 09:30:00,4.75,4.79,4.74,4.77,294900.0,4.75,4.79,4.74,4.77,294900.0
2012-05-09 10:00:00,4.77,4.79,4.74,4.76,391400.0,4.77,4.79,4.74,4.76,391400.0
2012-05-09 10:30:00,4.76,4.76,4.71,4.72,126000.0,4.76,4.76,4.71,4.72,126000.0
2012-05-09 11:00:00,4.72,4.76,4.71,4.74,319200.0,4.72,4.76,4.71,4.74,319200.0
2012-05-09 11:30:00,4.75,4.75,4.73,4.73,86900.0,4.75,4.75,4.73,4.73,86900.0
2012-05-09 12:00:00,4.73,4.74,4.72,4.73,59600.0,4.73,4.74,4.72,4.73,59600.0
2012-05-09 12:30:00,4.73,4.73,4.72,4.72,67100.0,4.73,4.73,4.72,4.72,67100.0
2012-05-09 13:00:00,4.73,4.75,4.72,4.74,184600.0,4.73,4.75,4.72,4.74,184600.0
2012-05-09 13:30:00,4.74,4.76,4.74,4.76,210200.0,4.74,4.76,4.74,4.76,210200.0
2012-05-09 14:00:00,4.75,4.76,4.74,4.75,118300.0,4.75,4.76,4.74,4.75,118300.0
2012-05-09 14:30:00,4.75,4.76,4.74,4.75,84300.0,4.75,4.76,4.74,4.75,84300.0
2012-05-09 15:00:00,4.75,4.75,4.74,4.74,136600.0,4.75,4.75,4.74,4.74,136600.0
2012-05-09 15:30:00,4.74,4.75,4.73,4.74,384600.0,4.74,4.75,4.73,4.74,384600.0
2012-05-10 09:30:00,4.76,4.8,4.75,4.78,114600.0,4.76,4.8,4.75,4.78,114600.0
2012-05-10 10:00:00,4.78,4.82,4.78,4.79,227500.0,4.78,4.82,4.78,4.79,227500.0
2012-05-10 10:30:00,4.79,4.81,4.78,4.79,364900.0,4.79,4.81,4.78,4.79,364900.0
2012-05-10 11:00:00,4.78,4.79,4.75,4.77,157300.0,4.78,4.79,4.75,4.77,157300.0
2012-05-10 11:30:00,4.77,4.77,4.76,4.77,151900.0,4.77,4.77,4.76,4.77,151900.0
2012-05-10 12:00:00,4.76,4.77,4.74,4.75,87300.0,4.76,4.77,4.74,4.75,87300.0
2012-05-10 12:30:00,4.75,4.77,4.74,4.77,65000.0,4.75,4.77,4.74,4.77,65000.0
2012-05-10 13:00:00,4.77,4.77,4.76,4.77,25600.0,4.77,4.77,4.76,4.77,25600.0
2012-05-10 13:30:00,4.76,4.77,4.76,4.77,47500.0,4.76,4.77,4.76,4.77,47500.0
2012-05-10 14:00:00,4.77,4.78,4.76,4.77,103100.0,4.77,4.78,4.76,4.77,103100.0
2012-05-10 14:30:00,4.78,4.78,4.73,4.74,446100.0,4.78,4.78,4.73,4.74,446100.0
2012-05-10 15:00:00,4.74,4.74,4.71,4.71,405200.0,4.74,4.74,4.71,4.71,405200.0
2012-05-10 15:30:00,4.71,4.72,4.69,4.71,653500.0,4.71,4.72,4.69,4.71,653500.0
2012-05-11 09:30:00,4.66,4.76,4.66,4.74,369200.0,4.66,4.76,4.66,4.74,369200.0
2012-05-11 10:00:00,4.75,4.77,4.73,4.77,162800.0,4.75,4.77,4.73,4.77,162800.0
2012-05-11 10:30:00,4.77,4.77,4.76,4.76,104100.0,4.77,4.77,4.76,4.76,104100.0
2012-05-11 11:00:00,4.77,4.77,4.73,4.73,106900.0,4.77,4.77,4.73,4.73,106900.0
2012-05-11 11:30:00,4.74,4.75,4.73,4.74,127200.0,4.74,4.75,4.73,4.74,127200.0
2012-05-11 12:00:00,4.74,4.75,4.73,4.74,158700.0,4.74,4.75,4.73,4.74,158700.0
2012-05-11 12:30:00,4.74,4.74,4.72,4.72,64800.0,4.74,4.74,4.72,4.72,64800.0
2012-05-11 13:00:00,4.73,4.73,4.7,4.71,125900.0,4.73,4.73,4.7,4.71,125900.0
2012-05-11 13:30:00,4.71,4.72,4.71,4.71,258700.0,4.71,4.72,4.71,4.71,258700.0
2012-05-11 14:00:00,4.72,4.72,4.69,4.7,149000.0,4.72,4.72,4.69,4.7,149000.0
2012-05-11 14:30:00,4.7,4.72,4.67,4.72,376100.0,4.7,4.72,4.67,4.72,376100.0
2012-05-11 15:00:00,4.72,4.79,4.71,4.79,495200.0,4.72,4.79,4.71,4.79,495200.0
2012-05-11 15:30:00,4.79,4.8,4.78,4.79,595200.0,4.79,4.8,4.78,4.79,595200.0
2012-05-14 09:30:00,4.69,4.75,4.66,4.67,890900.0,4.69,4.75,4.66,4.67,890900.0
2012-05-14 10:00:00,4.67,4.69,4.6,4.61,867300.0,4.67,4.69,4.6,4.61,867300.0
2012-05-14 10:30:00,4.61,4.63,4.61,4.62,259800.0,4.61,4.63,4.61,4.62,259800.0
2012-05-14 11:00:00,4.63,4.64,4.62,4.63,385800.0,4.63,4.64,4.62,4.63,385800.0
2012-05-14 11:30:00,4.63,4.65,4.62,4.63,205100.0,4.63,4.65,4.62,4.63,205100.0
2012-05-14 12:00:00,4.64,4.64,4.6,4.6,212900.0,4.64,4.64,4.6,4.6,212900.0
2012-05-14 12:30:00,4.61,4.61,4.52,4.56,675600.0,4.61,4.61,4.52,4.56,675600.0
2012-05-14 13:00:00,4.57,4.59,4.56,4.57,248500.0,4.57,4.59,4.56,4.57,248500.0
2012-05-14 13:30:00,4.58,4.61,4.57,4.61,208700.0,4.58,4.61,4.57,4.61,208700.0
2012-05-14 14:00:00,4.61,4.61,4.58,4.58,120200.0,4.61,4.61,4.58,4.58,120200.0
2012-05-14 14:30:00,4.58,4.59,4.58,4.59,94900.0,4.58,4.59,4.58,4.59,94900.0
2012-05-14 15:00:00,4.59,4.59,4.58,4.58,200100.0,4.59,4.59,4.58,4.58,200100.0
2012-05-14 15:30:00,4.58,4.59,4.58,4.58,527100.0,4.58,4.59,4.58,4.58,527100.0
2012-05-15 09:30:00,4.57,4.65,4.51,4.52,580100.0,4.57,4.65,4.51,4.52,580100.0
2012-05-15 10:00:00,4.52,4.55,4.49,4.53,1064100.0,4.52,4.55,4.49,4.53,1064100.0
2012-05-15 10:30:00,4.53,4.54,4.5,4.53,320400.0,4.53,4.54,4.5,4.53,320400.0
2012-05-15 11:00:00,4.53,4.54,4.49,4.49,177400.0,4.53,4.54,4.49,4.49,177400.0
2012-05-15 11:30:00,4.5,4.5,4.49,4.5,101700.0,4.5,4.5,4.49,4.5,101700.0
2012-05-15 12:00:00,4.49,4.5,4.49,4.5,72200.0,4.49,4.5,4.49,4.5,72200.0
2012-05-15 12:30:00,4.5,4.5,4.46,4.46,202600.0,4.5,4.5,4.46,4.46,202600.0
2012-05-15 13:00:00,4.47,4.47,4.45,4.45,136500.0,4.47,4.47,4.45,4.45,136500.0
2012-05-15 13:30:00,4.45,4.47,4.42,4.46,651300.0,4.45,4.47,4.42,4.46,651300.0
2012-05-15 14:00:00,4.47,4.49,4.46,4.48,234800.0,4.47,4.49,4.46,4.48,234800.0
2012-05-15 14:30:00,4.49,4.49,4.45,4.46,89600.0,4.49,4.49,4.45,4.46,89600.0
2012-05-15 15:00:00,4.46,4.46,4.42,4.43,249800.0,4.46,4.46,4.42,4.43,249800.0
2012-05-15 15:30:00,4.44,4.44,4.42,4.43,512600.0,4.44,4.44,4.42,4.43,512600.0
2012-05-16 09:30:00,4.45,4.54,4.44,4.54,381900.0,4.45,4.54,4.44,4.54,381900.0
2012-05-16 10:00:00,4.54,4.55,4.51,4.54,408000.0,4.54,4.55,4.51,4.54,408000.0
2012-05-16 10:30:00,4.54,4.57,4.53,4.54,143200.0,4.54,4.57,4.53,4.54,143200.0
2012-05-16 11:00:00,4.54,4.56,4.52,4.55,353900.0,4.54,4.56,4.52,4.55,353900.0
2012-05-16 11:30:00,4.55,4.56,4.55,4.55,165900.0,4.55,4.56,4.55,4.55,165900.0
2012-05-16 12:00:00,4.56,4.56,4.54,4.54,77800.0,4.56,4.56,4.54,4.54,77800.0
2012-05-16 12:30:00,4.55,4.55,4.52,4.53,114900.0,4.55,4.55,4.52,4.53,114900.0
2012-05-16 13:00:00,4.52,4.53,4.52,4.53,55500.0,4.52,4.53,4.52,4.53,55500.0
2012-05-16 13:30:00,4.53,4.53,4.5,4.52,142300.0,4.53,4.53,4.5,4.52,142300.0
2012-05-16 14:00:00,4.52,4.54,4.5,4.51,169500.0,4.52,4.54,4.5,4.51,169500.0
2012-05-16 14:30:00,4.5,4.52,4.5,4.52,84700.0,4.5,4.52,4.5,4.52,84700.0
2012-05-16 15:00:00,4.51,4.52,4.5,4.5,241200.0,4.51,4.52,4.5,4.5,241200.0
2012-05-16 15:30:00,4.5,4.51,4.5,4.5,403900.0,4.5,4.51,4.5,4.5,403900.0
2012-05-17 09:30:00,4.52,4.53,4.42,4.42,206400.0,4.52,4.53,4.42,4.42,206400.0
2012-05-17 10:00:00,4.42,4.44,4.36,4.41,418100.0,4.42,4.44,4.36,4.41,418100.0
2012-05-17 10:30:00,4.41,4.42,4.39,4.4,152000.0,4.41,4.42,4.39,4.4,152000.0
2012-05-17 11:00:00,4.4,4.4,4.36,4.37,180600.0,4.4,4.4,4.36,4.37,180600.0
2012-05-17 11:30:00,4.38,4.38,4.35,4.37,266600.0,4.38,4.38,4.35,4.37,266600.0
2012-05-17 12:00:00,4.37,4.37,4.34,4.36,170200.0,4.37,4.37,4.34,4.36,170200.0
2012-05-17 12:30:00,4.36,4.36,4.31,4.33,321000.0,4.36,4.36,4.31,4.33,321000.0
2012-05-17 13:00:00,4.33,4.35,4.32,4.34,196000.0,4.33,4.35,4.32,4.34,196000.0
2012-05-17 13:30:00,4.35,4.35,4.33,4.33,126300.0,4.35,4.35,4.33,4.33,126300.0
2012-05-17 14:00:00,4.33,4.34,4.32,4.33,157500.0,4.33,4.34,4.32,4.33,157500.0
2012-05-17 14:30:00,4.32,4.33,4.31,4.31,93400.0,4.32,4.33,4.31,4.31,93400.0
2012-05-17 15:00:00,4.32,4.32,4.25,4.25,522200.0,4.32,4.32,4.25,4.25,522200.0
2012-05-17 15:30:00,4.25,4.26,4.14,4.17,2111700.0,4.25,4.26,4.14,4.17,2111700.0
2012-05-18 09:30:00,4.19,4.26,4.09,4.09,1005000.0,4.19,4.26,4.09,4.09,1005000.0
2012-05-18 10:00:00,4.08,4.16,4.06,4.11,514600.0,4.08,4.16,4.06,4.11,514600.0
2012-05-18 10:30:00,4.11,4.23,4.11,4.23,390400.0,4.11,4.23,4.11,4.23,390400.0
2012-05-18 11:00:00,4.23,4.23,4.14,4.17,285200.0,4.23,4.23,4.14,4.17,285200.0
2012-05-18 11:30:00,4.17,4.18,4.13,4.15,246800.0,4.17,4.18,4.13,4.15,246800.0
2012-05-18 12:00:00,4.15,4.18,4.13,4.18,139300.0,4.15,4.18,4.13,4.18,139300.0
2012-05-18 12:30:00,4.18,4.21,4.17,4.2,184700.0,4.18,4.21,4.17,4.2,184700.0
2012-05-18 13:00:00,4.2,4.22,4.19,4.22,144800.0,4.2,4.22,4.19,4.22,144800.0
2012-05-18 13:30:00,4.21,4.22,4.2,4.2,109000.0,4.21,4.22,4.2,4.2,109000.0
2012-05-18 14:00:00,4.2,4.21,4.18,4.19,148700.0,4.2,4.21,4.18,4.19,148700.0
2012-05-18 14:30:00,4.19,4.19,4.17,4.18,143900.0,4.19,4.19,4.17,4.18,143900.0
2012-05-18 15:00:00,4.18,4.18,4.13,4.13,363000.0,4.18,4.18,4.13,4.13,363000.0
2012-05-18 15:30:00,4.14,4.15,4.12,4.15,482400.0,4.14,4.15,4.12,4.15,482400.0
2012-05-21 09:30:00,4.19,4.2,4.13,4.17,270200.0,4.19,4.2,4.13,4.17,270200.0
2012-05-21 10:00:00,4.18,4.2,4.16,4.18,151100.0,4.18,4.2,4.16,4.18,151100.0
2012-05-21 10:30:00,4.18,4.22,4.18,4.21,126800.0,4.18,4.22,4.18,4.21,126800.0
2012-05-21 11:00:00,4.21,4.22,4.19,4.19,77900.0,4.21,4.22,4.19,4.19,77900.0
2012-05-21 11:30:00,4.19,4.2,4.19,4.19,62100.0,4.19,4.2,4.19,4.19,62100.0
2012-05-21 12:00:00,4.19,4.23,4.19,4.22,180400.0,4.19,4.23,4.19,4.22,180400.0
2012-05-21 12:30:00,4.23,4.23,4.2,4.2,143700.0,4.23,4.23,4.2,4.2,143700.0
2012-05-21 13:00:00,4.21,4.21,4.2,4.21,107800.0,4.21,4.21,4.2,4.21,107800.0
2012-05-21 13:30:00,4.21,4.21,4.2,4.2,87300.0,4.21,4.21,4.2,4.2,87300.0
2012-05-21 14:00:00,4.21,4.21,4.18,4.18,96100.0,4.21,4.21,4.18,4.18,96100.0
2012-05-21 14:30:00,4.18,4.19,4.17,4.18,139600.0,4.18,4.19,4.17,4.18,139600.0
2012-05-21 15:00:00,4.18,4.2,4.18,4.2,187600.0,4.18,4.2,4.18,4.2,187600.0
2012-05-21 15:30:00,4.2,4.22,4.19,4.21,536000.0,4.2,4.22,4.19,4.21,536000.0
2012-05-22 09:30:00,4.22,4.27,4.19,4.22,241400.0,4.22,4.27,4.19,4.22,241400.0
2012-05-22 10:00:00,4.22,4.25,4.21,4.25,298700.0,4.22,4.25,4.21,4.25,298700.0
2012-05-22 10:30:00,4.24,4.26,4.24,4.25,184400.0,4.24,4.26,4.24,4.25,184400.0
2012-05-22 11:00:00,4.25,4.27,4.25,4.27,248700.0,4.25,4.27,4.25,4.27,248700.0
2012-05-22 11:30:00,4.27,4.27,4.23,4.23,230100.0,4.27,4.27,4.23,4.23,230100.0
2012-05-22 12:00:00,4.23,4.23,4.21,4.21,296000.0,4.23,4.23,4.21,4.21,296000.0
2012-05-22 12:30:00,4.21,4.22,4.2,4.2,95400.0,4.21,4.22,4.2,4.2,95400.0
2012-05-22 13:00:00,4.21,4.33,4.21,4.28,1634500.0,4.21,4.33,4.21,4.28,1634500.0
2012-05-22 13:30:00,4.28,4.29,4.27,4.28,194600.0,4.28,4.29,4.27,4.28,194600.0
2012-05-22 14:00:00,4.27,4.29,4.27,4.27,215900.0,4.27,4.29,4.27,4.27,215900.0
2012-05-22 14:30:00,4.28,4.29,4.27,4.29,132000.0,4.28,4.29,4.27,4.29,132000.0
2012-05-22 15:00:00,4.29,4.3,4.27,4.28,276600.0,4.29,4.3,4.27,4.28,276600.0
2012-05-22 15:30:00,4.27,4.28,4.24,4.26,685600.0,4.27,4.28,4.24,4.26,685600.0
2012-05-23 09:30:00,4.23,4.26,4.2,4.25,204600.0,4.23,4.26,4.2,4.25,204600.0
2012-05-23 10:00:00,4.25,4.27,4.22,4.22,108600.0,4.25,4.27,4.22,4.22,108600.0
2012-05-23 10:30:00,4.23,4.24,4.19,4.2,218400.0,4.23,4.24,4.19,4.2,218400.0
2012-05-23 11:00:00,4.2,4.25,4.19,4.24,298800.0,4.2,4.25,4.19,4.24,298800.0
2012-05-23 11:30:00,4.24,4.27,4.24,4.25,124200.0,4.24,4.27,4.24,4.25,124200.0
2012-05-23 12:00:00,4.25,4.33,4.25,4.29,524300.0,4.25,4.33,4.25,4.29,524300.0
2012-05-23 12:30:00,4.29,4.4,4.29,4.4,466600.0,4.29,4.4,4.29,4.4,466600.0
2012-05-23 13:00:00,4.4,4.4,4.36,4.37,205200.0,4.4,4.4,4.36,4.37,205200.0
2012-05-23 13:30:00,4.37,4.38,4.35,4.38,274600.0,4.37,4.38,4.35,4.38,274600.0
2012-05-23 14:00:00,4.38,4.39,4.36,4.37,256100.0,4.38,4.39,4.36,4.37,256100.0
2012-05-23 14:30:00,4.36,4.42,4.36,4.41,609100.0,4.36,4.42,4.36,4.41,609100.0
2012-05-23 15:00:00,4.41,4.42,4.4,4.42,289400.0,4.41,4.42,4.4,4.42,289400.0
2012-05-23 15:30:00,4.42,4.52,4.41,4.48,1219000.0,4.42,4.52,4.41,4.48,1219000.0
2012-05-24 09:30:00,4.46,4.64,4.46,4.55,845700.0,4.46,4.64,4.46,4.55,845700.0
2012-05-24 10:00:00,4.55,4.64,4.52,4.63,748300.0,4.55,4.64,4.52,4.63,748300.0
2012-05-24 10:30:00,4.63,4.68,4.61,4.62,862700.0,4.63,4.68,4.61,4.62,862700.0
2012-05-24 11:00:00,4.62,4.67,4.62,4.66,336500.0,4.62,4.67,4.62,4.66,336500.0
2012-05-24 11:30:00,4.66,4.66,4.61,4.62,125900.0,4.66,4.66,4.61,4.62,125900.0
2012-05-24 12:00:00,4.62,4.62,4.54,4.54,294000.0,4.62,4.62,4.54,4.54,294000.0
2012-05-24 12:30:00,4.54,4.55,4.53,4.54,275900.0,4.54,4.55,4.53,4.54,275900.0
2012-05-24 13:00:00,4.54,4.57,4.52,4.54,336600.0,4.54,4.57,4.52,4.54,336600.0
2012-05-24 13:30:00,4.53,4.54,4.5,4.5,211200.0,4.53,4.54,4.5,4.5,211200.0
2012-05-24 14:00:00,4.5,4.51,4.49,4.51,264100.0,4.5,4.51,4.49,4.51,264100.0
2012-05-24 14:30:00,4.51,4.51,4.5,4.5,286000.0,4.51,4.51,4.5,4.5,286000.0
2012-05-24 15:00:00,4.51,4.6,4.48,4.58,640400.0,4.51,4.6,4.48,4.58,640400.0
2012-05-24 15:30:00,4.58,4.62,4.57,4.6,1005800.0,4.58,4.62,4.57,4.6,1005800.0
2012-05-25 09:30:00,4.63,4.63,4.56,4.57,544400.0,4.63,4.63,4.56,4.57,544400.0
2012-05-25 10:00:00,4.58,4.7,4.55,4.69,1223100.0,4.58,4.7,4.55,4.69,1223100.0
2012-05-25 10:30:00,4.69,4.74,4.69,4.74,516500.0,4.69,4.74,4.69,4.74,516500.0
2012-05-25 11:00:00,4.74,4.75,4.73,4.74,643100.0,4.74,4.75,4.73,4.74,643100.0
2012-05-25 11:30:00,4.73,4.73,4.7,4.73,368700.0,4.73,4.73,4.7,4.73,368700.0
2012-05-25 12:00:00,4.73,4.73,4.71,4.73,139500.0,4.73,4.73,4.71,4.73,139500.0
2012-05-25 12:30:00,4.73,4.74,4.72,4.74,139700.0,4.73,4.74,4.72,4.74,139700.0
2012-05-25 13:00:00,4.74,4.78,4.73,4.78,353400.0,4.74,4.78,4.73,4.78,353400.0
2012-05-25 13:30:00,4.78,4.78,4.74,4.74,188400.0,4.78,4.78,4.74,4.74,188400.0
2012-05-25 14:00:00,4.74,4.75,4.74,4.74,407900.0,4.74,4.75,4.74,4.74,407900.0
2012-05-25 14:30:00,4.74,4.75,4.74,4.74,142700.0,4.74,4.75,4.74,4.74,142700.0
2012-05-25 15:00:00,4.74,4.77,4.73,4.77,465300.0,4.74,4.77,4.73,4.77,465300.0
2012-05-25 15:30:00,4.77,4.78,4.74,4.76,873400.0,4.77,4.78,4.74,4.76,873400.0
2012-05-29 09:30:00,4.76,4.84,4.76,4.78,525400.0,4.76,4.84,4.76,4.78,525400.0
2012-05-29 10:00:00,4.78,4.82,4.75,4.8,313700.0,4.78,4.82,4.75,4.8,313700.0
2012-05-29 10:30:00,4.81,4.81,4.69,4.69,391500.0,4.81,4.81,4.69,4.69,391500.0
2012-05-29 11:00:00,4.7,4.73,4.68,4.73,395600.0,4.7,4.73,4.68,4.73,395600.0
2012-05-29 11:30:00,4.73,4.76,4.72,4.75,245800.0,4.73,4.76,4.72,4.75,245800.0
2012-05-29 12:00:00,4.74,4.76,4.74,4.75,243000.0,4.74,4.76,4.74,4.75,243000.0
2012-05-29 12:30:00,4.75,4.76,4.74,4.74,131400.0,4.75,4.76,4.74,4.74,131400.0
2012-05-29 13:00:00,4.75,4.77,4.74,4.77,139600.0,4.75,4.77,4.74,4.77,139600.0
2012-05-29 13:30:00,4.77,4.79,4.75,4.79,187000.0,4.77,4.79,4.75,4.79,187000.0
2012-05-29 14:00:00,4.78,4.81,4.78,4.8,174400.0,4.78,4.81,4.78,4.8,174400.0
2012-05-29 14:30:00,4.81,4.83,4.81,4.83,196700.0,4.81,4.83,4.81,4.83,196700.0
2012-05-29 15:00:00,4.82,4.84,4.82,4.83,272700.0,4.82,4.84,4.82,4.83,272700.0
2012-05-29 15:30:00,4.83,4.84,4.69,4.72,2748100.0,4.83,4.84,4.69,4.72,2748100.0
2012-05-30 09:30:00,4.71,4.8,4.69,4.79,470400.0,4.71,4.8,4.69,4.79,470400.0
2012-05-30 10:00:00,4.79,4.8,4.71,4.73,327800.0,4.79,4.8,4.71,4.73,327800.0
2012-05-30 10:30:00,4.73,4.74,4.66,4.66,280600.0,4.73,4.74,4.66,4.66,280600.0
2012-05-30 11:00:00,4.66,4.7,4.65,4.67,611200.0,4.66,4.7,4.65,4.67,611200.0
2012-05-30 11:30:00,4.67,4.7,4.66,4.7,218700.0,4.67,4.7,4.66,4.7,218700.0
2012-05-30 12:00:00,4.7,4.75,4.67,4.69,894600.0,4.7,4.75,4.67,4.69,894600.0
2012-05-30 12:30:00,4.68,4.71,4.66,4.7,370900.0,4.68,4.71,4.66,4.7,370900.0
2012-05-30 13:00:00,4.71,4.76,4.7,4.75,294600.0,4.71,4.76,4.7,4.75,294600.0
2012-05-30 13:30:00,4.75,4.76,4.72,4.73,240200.0,4.75,4.76,4.72,4.73,240200.0
2012-05-30 14:00:00,4.74,4.74,4.71,4.73,278700.0,4.74,4.74,4.71,4.73,278700.0
2012-05-30 14:30:00,4.73,4.77,4.72,4.77,442100.0,4.73,4.77,4.72,4.77,442100.0
2012-05-30 15:00:00,4.77,4.78,4.74,4.77,481100.0,4.77,4.78,4.74,4.77,481100.0
2012-05-30 15:30:00,4.77,4.77,4.75,4.76,513700.0,4.77,4.77,4.75,4.76,513700.0
2012-05-31 09:30:00,4.93,4.98,4.86,4.88,1756400.0,4.93,4.98,4.86,4.88,1756400.0
2012-05-31 10:00:00,4.87,4.94,4.86,4.94,909400.0,4.87,4.94,4.86,4.94,909400.0
2012-05-31 10:30:00,4.94,4.94,4.87,4.9,870900.0,4.94,4.94,4.87,4.9,870900.0
2012-05-31 11:00:00,4.9,4.9,4.88,4.9,439900.0,4.9,4.9,4.88,4.9,439900.0
2012-05-31 11:30:00,4.9,4.91,4.89,4.9,453000.0,4.9,4.91,4.89,4.9,453000.0
2012-05-31 12:00:00,4.9,4.94,4.89,4.93,931700.0,4.9,4.94,4.89,4.93,931700.0
2012-05-31 12:30:00,4.92,4.99,4.92,4.99,759200.0,4.92,4.99,4.92,4.99,759200.0
2012-05-31 13:00:00,4.99,5.02,4.98,5.02,908500.0,4.99,5.02,4.98,5.02,908500.0
2012-05-31 13:30:00,5.02,5.06,5.01,5.05,698700.0,5.02,5.06,5.01,5.05,698700.0
2012-05-31 14:00:00,5.04,5.1,5.04,5.1,681000.0,5.04,5.1,5.04,5.1,681000.0
2012-05-31 14:30:00,5.09,5.13,5.08,5.12,1125300.0,5.09,5.13,5.08,5.12,1125300.0
2012-05-31 15:00:00,5.13,5.2,5.12,5.2,1136000.0,5.13,5.2,5.12,5.2,1136000.0
2012-05-31 15:30:00,5.2,5.24,5.17,5.22,3477000.0,5.2,5.24,5.17,5.22,3477000.0
2012-06-01 09:30:00,5.07,5.24,5.04,5.19,1636200.0,5.07,5.24,5.04,5.19,1636200.0
2012-06-01 10:00:00,5.2,5.23,5.14,5.2,832100.0,5.2,5.23,5.14,5.2,832100.0
2012-06-01 10:30:00,5.21,5.23,5.16,5.17,776100.0,5.21,5.23,5.16,5.17,776100.0
2012-06-01 11:00:00,5.18,5.19,5.14,5.16,575600.0,5.18,5.19,5.14,5.16,575600.0
2012-06-01 11:30:00,5.17,5.17,5.1,5.12,606000.0,5.17,5.17,5.1,5.12,606000.0
2012-06-01 12:00:00,5.13,5.16,5.11,5.12,388300.0,5.13,5.16,5.11,5.12,388300.0
2012-06-01 12:30:00,5.13,5.19,5.12,5.15,515600.0,5.13,5.19,5.12,5.15,515600.0
2012-06-01 13:00:00,5.15,5.15,5.12,5.12,229500.0,5.15,5.15,5.12,5.12,229500.0
2012-06-01 13:30:00,5.12,5.14,5.12,5.13,182700.0,5.12,5.14,5.12,5.13,182700.0
2012-06-01 14:00:00,5.13,5.16,5.08,5.15,556700.0,5.13,5.16,5.08,5.15,556700.0
2012-06-01 14:30:00,5.15,5.2,5.15,5.17,284200.0,5.15,5.2,5.15,5.17,284200.0
2012-06-01 15:00:00,5.16,5.18,5.13,5.16,321300.0,5.16,5.18,5.13,5.16,321300.0
2012-06-01 15:30:00,5.15,5.16,5.14,5.14,822200.0,5.15,5.16,5.14,5.14,822200.0
2012-06-04 09:30:00,5.17,5.18,4.96,4.98,993100.0,5.17,5.18,4.96,4.98,993100.0
2012-06-04 10:00:00,4.99,5.03,4.96,5.0,662200.0,4.99,5.03,4.96,5.0,662200.0
2012-06-04 10:30:00,5.0,5.01,4.98,4.99,351900.0,5.0,5.01,4.98,4.99,351900.0
2012-06-04 11:00:00,4.99,5.0,4.97,4.99,211600.0,4.99,5.0,4.97,4.99,211600.0
2012-06-04 11:30:00,4.99,4.99,4.96,4.96,156000.0,4.99,4.99,4.96,4.96,156000.0
2012-06-04 12:00:00,4.97,4.97,4.87,4.87,471700.0,4.97,4.97,4.87,4.87,471700.0
2012-06-04 12:30:00,4.87,4.9,4.86,4.88,323200.0,4.87,4.9,4.86,4.88,323200.0
2012-06-04 13:00:00,4.89,4.9,4.87,4.88,146500.0,4.89,4.9,4.87,4.88,146500.0
2012-06-04 13:30:00,4.88,4.92,4.87,4.91,413100.0,4.88,4.92,4.87,4.91,413100.0
2012-06-04 14:00:00,4.91,4.96,4.89,4.96,433500.0,4.91,4.96,4.89,4.96,433500.0
2012-06-04 14:30:00,4.96,5.02,4.95,5.01,476800.0,4.96,5.02,4.95,5.01,476800.0
2012-06-04 15:00:00,5.0,5.0,4.92,4.94,678800.0,5.0,5.0,4.92,4.94,678800.0
2012-06-04 15:30:00,4.94,4.96,4.91,4.93,779500.0,4.94,4.96,4.91,4.93,779500.0
2012-06-05 09:30:00,4.9,5.02,4.89,5.01,618800.0,4.9,5.02,4.89,5.01,618800.0
2012-06-05 10:00:00,5.01,5.05,5.01,5.04,216400.0,5.01,5.05,5.01,5.04,216400.0
2012-06-05 10:30:00,5.04,5.04,5.0,5.0,600100.0,5.04,5.04,5.0,5.0,600100.0
2012-06-05 11:00:00,5.0,5.05,5.0,5.04,261600.0,5.0,5.05,5.0,5.04,261600.0
2012-06-05 11:30:00,5.04,5.05,5.02,5.05,164900.0,5.04,5.05,5.02,5.05,164900.0
2012-06-05 12:00:00,5.04,5.07,5.03,5.03,233900.0,5.04,5.07,5.03,5.03,233900.0
2012-06-05 12:30:00,5.04,5.07,5.03,5.05,229500.0,5.04,5.07,5.03,5.05,229500.0
2012-06-05 13:00:00,5.05,5.06,5.01,5.02,188200.0,5.05,5.06,5.01,5.02,188200.0
2012-06-05 13:30:00,5.02,5.04,5.01,5.04,297500.0,5.02,5.04,5.01,5.04,297500.0
2012-06-05 14:00:00,5.03,5.05,5.02,5.04,129700.0,5.03,5.05,5.02,5.04,129700.0
2012-06-05 14:30:00,5.04,5.05,5.01,5.01,229400.0,5.04,5.05,5.01,5.01,229400.0
2012-06-05 15:00:00,5.01,5.02,4.97,4.97,270100.0,5.01,5.02,4.97,4.97,270100.0
2012-06-05 15:30:00,4.97,5.01,4.95,5.0,886700.0,4.97,5.01,4.95,5.0,886700.0
2012-06-06 09:30:00,5.05,5.1,5.04,5.1,306500.0,5.05,5.1,5.04,5.1,306500.0
2012-06-06 10:00:00,5.09,5.12,5.04,5.05,632300.0,5.09,5.12,5.04,5.05,632300.0
2012-06-06 10:30:00,5.05,5.1,5.04,5.07,532500.0,5.05,5.1,5.04,5.07,532500.0
2012-06-06 11:00:00,5.08,5.1,5.07,5.1,149300.0,5.08,5.1,5.07,5.1,149300.0
2012-06-06 11:30:00,5.1,5.1,5.09,5.09,75500.0,5.1,5.1,5.09,5.09,75500.0
2012-06-06 12:00:00,5.1,5.13,5.09,5.12,260300.0,5.1,5.13,5.09,5.12,260300.0
2012-06-06 12:30:00,5.12,5.13,5.1,5.11,145000.0,5.12,5.13,5.1,5.11,145000.0
2012-06-06 13:00:00,5.11,5.11,5.1,5.11,163500.0,5.11,5.11,5.1,5.11,163500.0
2012-06-06 13:30:00,5.11,5.11,5.1,5.11,77300.0,5.11,5.11,5.1,5.11,77300.0
2012-06-06 14:00:00,5.11,5.12,5.1,5.1,185400.0,5.11,5.12,5.1,5.1,185400.0
2012-06-06 14:30:00,5.11,5.13,5.1,5.13,153500.0,5.11,5.13,5.1,5.13,153500.0
2012-06-06 15:00:00,5.13,5.14,5.11,5.13,200200.0,5.13,5.14,5.11,5.13,200200.0
2012-06-06 15:30:00,5.14,5.16,5.13,5.14,707400.0,5.14,5.16,5.13,5.14,707400.0
2012-06-07 09:30:00,5.22,5.25,5.15,5.16,727700.0,5.22,5.25,5.15,5.16,727700.0
2012-06-07 10:00:00,5.16,5.17,5.1,5.16,757800.0,5.16,5.17,5.1,5.16,757800.0
2012-06-07 10:30:00,5.16,5.16,5.09,5.1,455500.0,5.16,5.16,5.09,5.1,455500.0
2012-06-07 11:00:00,5.1,5.12,5.09,5.11,132700.0,5.1,5.12,5.09,5.11,132700.0
2012-06-07 11:30:00,5.1,5.15,5.1,5.15,160100.0,5.1,5.15,5.1,5.15,160100.0
2012-06-07 12:00:00,5.15,5.16,5.13,5.15,145900.0,5.15,5.16,5.13,5.15,145900.0
2012-06-07 12:30:00,5.15,5.17,5.14,5.16,119100.0,5.15,5.17,5.14,5.16,119100.0
2012-06-07 13:00:00,5.16,5.18,5.15,5.17,218600.0,5.16,5.18,5.15,5.17,218600.0
2012-06-07 13:30:00,5.17,5.17,5.13,5.15,220700.0,5.17,5.17,5.13,5.15,220700.0
2012-06-07 14:00:00,5.15,5.18,5.14,5.17,140100.0,5.15,5.18,5.14,5.17,140100.0
2012-06-07 14:30:00,5.17,5.18,5.15,5.16,130600.0,5.17,5.18,5.15,5.16,130600.0
2012-06-07 15:00:00,5.15,5.16,5.13,5.13,216900.0,5.15,5.16,5.13,5.13,216900.0
2012-06-07 15:30:00,5.13,5.14,5.09,5.09,622600.0,5.13,5.14,5.09,5.09,622600.0
2012-06-08 09:30:00,5.15,5.17,5.08,5.14,487000.0,5.15,5.17,5.08,5.14,487000.0
2012-06-08 10:00:00,5.14,5.19,5.13,5.18,502700.0,5.14,5.19,5.13,5.18,502700.0
2012-06-08 10:30:00,5.18,5.21,5.16,5.18,944900.0,5.18,5.21,5.16,5.18,944900.0
2012-06-08 11:00:00,5.17,5.18,5.07,5.13,444200.0,5.17,5.18,5.07,5.13,444200.0
2012-06-08 11:30:00,5.12,5.15,5.12,5.14,244800.0,5.12,5.15,5.12,5.14,244800.0
2012-06-08 12:00:00,5.14,5.15,5.12,5.15,249500.0,5.14,5.15,5.12,5.15,249500.0
2012-06-08 12:30:00,5.15,5.19,5.13,5.18,1135000.0,5.15,5.19,5.13,5.18,1135000.0
2012-06-08 13:00:00,5.19,5.2,5.17,5.2,422900.0,5.19,5.2,5.17,5.2,422900.0
2012-06-08 13:30:00,5.2,5.21,5.19,5.2,196900.0,5.2,5.21,5.19,5.2,196900.0
2012-06-08 14:00:00,5.2,5.22,5.19,5.21,335100.0,5.2,5.22,5.19,5.21,335100.0
2012-06-08 14:30:00,5.21,5.22,5.2,5.21,203800.0,5.21,5.22,5.2,5.21,203800.0
2012-06-08 15:00:00,5.21,5.22,5.21,5.21,177800.0,5.21,5.22,5.21,5.21,177800.0
2012-06-08 15:30:00,5.21,5.25,5.21,5.23,702100.0,5.21,5.25,5.21,5.23,702100.0
2012-06-11 09:30:00,5.3,5.33,5.2,5.26,859300.0,5.3,5.33,5.2,5.26,859300.0
2012-06-11 10:00:00,5.25,5.29,5.2,5.22,395400.0,5.25,5.29,5.2,5.22,395400.0
2012-06-11 10:30:00,5.22,5.25,5.21,5.24,231100.0,5.22,5.25,5.21,5.24,231100.0
2012-06-11 11:00:00,5.24,5.29,5.22,5.23,631100.0,5.24,5.29,5.22,5.23,631100.0
2012-06-11 11:30:00,5.23,5.25,5.2,5.25,333200.0,5.23,5.25,5.2,5.25,333200.0
2012-06-11 12:00:00,5.24,5.25,5.22,5.25,402300.0,5.24,5.25,5.22,5.25,402300.0
2012-06-11 12:30:00,5.25,5.25,5.23,5.23,132700.0,5.25,5.25,5.23,5.23,132700.0
2012-06-11 13:00:00,5.22,5.29,5.21,5.28,463700.0,5.22,5.29,5.21,5.28,463700.0
2012-06-11 13:30:00,5.28,5.3,5.26,5.27,280800.0,5.28,5.3,5.26,5.27,280800.0
2012-06-11 14:00:00,5.27,5.27,5.19,5.19,404400.0,5.27,5.27,5.19,5.19,404400.0
2012-06-11 14:30:00,5.2,5.24,5.19,5.23,368700.0,5.2,5.24,5.19,5.23,368700.0
2012-06-11 15:00:00,5.23,5.24,5.19,5.19,354400.0,5.23,5.24,5.19,5.19,354400.0
2012-06-11 15:30:00,5.2,5.23,5.19,5.21,575400.0,5.2,5.23,5.19,5.21,575400.0
2012-06-12 09:30:00,5.25,5.34,5.2,5.22,487400.0,5.25,5.34,5.2,5.22,487400.0
2012-06-12 10:00:00,5.23,5.25,5.21,5.21,203300.0,5.23,5.25,5.21,5.21,203300.0
2012-06-12 10:30:00,5.21,5.22,5.19,5.2,548500.0,5.21,5.22,5.19,5.2,548500.0
2012-06-12 11:00:00,5.19,5.25,5.19,5.24,139500.0,5.19,5.25,5.19,5.24,139500.0
2012-06-12 11:30:00,5.25,5.25,5.21,5.23,138300.0,5.25,5.25,5.21,5.23,138300.0
2012-06-12 12:00:00,5.22,5.23,5.18,5.2,201400.0,5.22,5.23,5.18,5.2,201400.0
2012-06-12 12:30:00,5.2,5.21,5.19,5.2,119400.0,5.2,5.21,5.19,5.2,119400.0
2012-06-12 13:00:00,5.2,5.23,5.19,5.2,176700.0,5.2,5.23,5.19,5.2,176700.0
2012-06-12 13:30:00,5.2,5.22,5.19,5.21,89700.0,5.2,5.22,5.19,5.21,89700.0
2012-06-12 14:00:00,5.21,5.23,5.08,5.13,808400.0,5.21,5.23,5.08,5.13,808400.0
2012-06-12 14:30:00,5.13,5.15,5.04,5.06,1551800.0,5.13,5.15,5.04,5.06,1551800.0
2012-06-12 15:00:00,5.06,5.1,5.06,5.06,499600.0,5.06,5.1,5.06,5.06,499600.0
2012-06-12 15:30:00,5.06,5.07,5.01,5.07,1475700.0,5.06,5.07,5.01,5.07,1475700.0
2012-06-13 09:30:00,5.11,5.11,4.98,5.0,1270200.0,5.11,5.11,4.98,5.0,1270200.0
2012-06-13 10:00:00,5.0,5.06,4.96,5.06,1084800.0,5.0,5.06,4.96,5.06,1084800.0
2012-06-13 10:30:00,5.06,5.14,5.05,5.14,462600.0,5.06,5.14,5.05,5.14,462600.0
2012-06-13 11:00:00,5.14,5.14,5.01,5.05,1096100.0,5.14,5.14,5.01,5.05,1096100.0
2012-06-13 11:30:00,5.05,5.1,5.03,5.1,738000.0,5.05,5.1,5.03,5.1,738000.0
2012-06-13 12:00:00,5.1,5.12,5.08,5.1,353500.0,5.1,5.12,5.08,5.1,353500.0
2012-06-13 12:30:00,5.1,5.13,5.09,5.11,364100.0,5.1,5.13,5.09,5.11,364100.0
2012-06-13 13:00:00,5.11,5.12,5.09,5.11,198800.0,5.11,5.12,5.09,5.11,198800.0
2012-06-13 13:30:00,5.12,5.16,5.11,5.15,320300.0,5.12,5.16,5.11,5.15,320300.0
2012-06-13 14:00:00,5.16,5.17,5.13,5.15,378700.0,5.16,5.17,5.13,5.15,378700.0
2012-06-13 14:30:00,5.15,5.15,5.08,5.08,274300.0,5.15,5.15,5.08,5.08,274300.0
2012-06-13 15:00:00,5.08,5.09,5.04,5.04,305200.0,5.08,5.09,5.04,5.04,305200.0
2012-06-13 15:30:00,5.04,5.08,5.04,5.07,689000.0,5.04,5.08,5.04,5.07,689000.0
2012-06-14 09:30:00,5.1,5.17,5.03,5.17,467100.0,5.1,5.17,5.03,5.17,467100.0
2012-06-14 10:00:00,5.17,5.18,5.11,5.12,220100.0,5.17,5.18,5.11,5.12,220100.0
2012-06-14 10:30:00,5.11,5.15,5.1,5.15,149400.0,5.11,5.15,5.1,5.15,149400.0
2012-06-14 11:00:00,5.14,5.15,5.11,5.14,303300.0,5.14,5.15,5.11,5.14,303300.0
2012-06-14 11:30:00,5.14,5.14,5.11,5.13,172200.0,5.14,5.14,5.11,5.13,172200.0
2012-06-14 12:00:00,5.13,5.15,5.12,5.14,145200.0,5.13,5.15,5.12,5.14,145200.0
2012-06-14 12:30:00,5.14,5.15,5.13,5.15,160900.0,5.14,5.15,5.13,5.15,160900.0
2012-06-14 13:00:00,5.14,5.15,5.12,5.13,130300.0,5.14,5.15,5.12,5.13,130300.0
2012-06-14 13:30:00,5.13,5.14,5.09,5.1,237800.0,5.13,5.14,5.09,5.1,237800.0
2012-06-14 14:00:00,5.09,5.1,5.06,5.08,878400.0,5.09,5.1,5.06,5.08,878400.0
2012-06-14 14:30:00,5.08,5.09,5.04,5.04,494600.0,5.08,5.09,5.04,5.04,494600.0
2012-06-14 15:00:00,5.05,5.13,5.04,5.11,462500.0,5.05,5.13,5.04,5.11,462500.0
2012-06-14 15:30:00,5.11,5.14,5.09,5.1,778000.0,5.11,5.14,5.09,5.1,778000.0
2012-06-15 09:30:00,5.1,5.15,5.04,5.07,1534600.0,5.1,5.15,5.04,5.07,1534600.0
2012-06-15 10:00:00,5.07,5.1,5.0,5.03,683300.0,5.07,5.1,5.0,5.03,683300.0
2012-06-15 10:30:00,5.03,5.03,5.0,5.0,299800.0,5.03,5.03,5.0,5.0,299800.0
2012-06-15 11:00:00,5.0,5.04,5.0,5.0,272400.0,5.0,5.04,5.0,5.0,272400.0
2012-06-15 11:30:00,5.0,5.01,4.97,4.98,437500.0,5.0,5.01,4.97,4.98,437500.0
2012-06-15 12:00:00,4.98,4.98,4.93,4.95,854400.0,4.98,4.98,4.93,4.95,854400.0
2012-06-15 12:30:00,4.94,4.95,4.91,4.94,379600.0,4.94,4.95,4.91,4.94,379600.0
2012-06-15 13:00:00,4.94,4.96,4.93,4.95,160600.0,4.94,4.96,4.93,4.95,160600.0
2012-06-15 13:30:00,4.96,4.99,4.96,4.98,313900.0,4.96,4.99,4.96,4.98,313900.0
2012-06-15 14:00:00,4.98,4.99,4.95,4.97,278900.0,4.98,4.99,4.95,4.97,278900.0
2012-06-15 14:30:00,4.97,4.99,4.96,4.98,284600.0,4.97,4.99,4.96,4.98,284600.0
2012-06-15 15:00:00,4.98,5.0,4.97,5.0,290100.0,4.98,5.0,4.97,5.0,290100.0
2012-06-15 15:30:00,5.0,5.0,4.97,5.0,1186400.0,5.0,5.0,4.97,5.0,1186400.0
2012-06-18 09:30:00,4.99,5.01,4.92,4.93,302100.0,4.99,5.01,4.92,4.93,302100.0
2012-06-18 10:00:00,4.93,5.01,4.93,5.01,256300.0,4.93,5.01,4.93,5.01,256300.0
2012-06-18 10:30:00,5.0,5.05,5.0,5.04,188700.0,5.0,5.05,5.0,5.04,188700.0
2012-06-18 11:00:00,5.03,5.05,5.0,5.01,159800.0,5.03,5.05,5.0,5.01,159800.0
2012-06-18 11:30:00,5.0,5.01,4.97,4.98,222100.0,5.0,5.01,4.97,4.98,222100.0
2012-06-18 12:00:00,4.98,4.98,4.96,4.96,62300.0,4.98,4.98,4.96,4.96,62300.0
2012-06-18 12:30:00,4.96,4.97,4.93,4.94,678900.0,4.96,4.97,4.93,4.94,678900.0
2012-06-18 13:00:00,4.94,4.95,4.93,4.95,340200.0,4.94,4.95,4.93,4.95,340200.0
2012-06-18 13:30:00,4.95,4.97,4.93,4.96,419700.0,4.95,4.97,4.93,4.96,419700.0
2012-06-18 14:00:00,4.96,5.01,4.96,5.01,325500.0,4.96,5.01,4.96,5.01,325500.0
2012-06-18 14:30:00,5.01,5.04,5.0,5.03,257600.0,5.01,5.04,5.0,5.03,257600.0
2012-06-18 15:00:00,5.03,5.05,5.02,5.04,434800.0,5.03,5.05,5.02,5.04,434800.0
2012-06-18 15:30:00,5.04,5.08,5.04,5.05,668600.0,5.04,5.08,5.04,5.05,668600.0
2012-06-19 09:30:00,5.05,5.08,4.97,5.06,455300.0,5.05,5.08,4.97,5.06,455300.0
2012-06-19 10:00:00,5.06,5.09,5.03,5.09,385900.0,5.06,5.09,5.03,5.09,385900.0
2012-06-19 10:30:00,5.09,5.1,5.07,5.07,318900.0,5.09,5.1,5.07,5.07,318900.0
2012-06-19 11:00:00,5.08,5.09,5.05,5.08,234500.0,5.08,5.09,5.05,5.08,234500.0
2012-06-19 11:30:00,5.08,5.1,5.06,5.09,175300.0,5.08,5.1,5.06,5.09,175300.0
2012-06-19 12:00:00,5.1,5.13,5.1,5.13,233700.0,5.1,5.13,5.1,5.13,233700.0
2012-06-19 12:30:00,5.13,5.14,5.1,5.12,236500.0,5.13,5.14,5.1,5.12,236500.0
2012-06-19 13:00:00,5.12,5.15,5.1,5.15,302300.0,5.12,5.15,5.1,5.15,302300.0
2012-06-19 13:30:00,5.15,5.17,5.14,5.16,171800.0,5.15,5.17,5.14,5.16,171800.0
2012-06-19 14:00:00,5.16,5.16,5.11,5.12,339500.0,5.16,5.16,5.11,5.12,339500.0
2012-06-19 14:30:00,5.12,5.13,5.1,5.12,271300.0,5.12,5.13,5.1,5.12,271300.0
2012-06-19 15:00:00,5.12,5.13,5.1,5.12,299400.0,5.12,5.13,5.1,5.12,299400.0
2012-06-19 15:30:00,5.12,5.12,5.11,5.12,428300.0,5.12,5.12,5.11,5.12,428300.0
2012-06-20 09:30:00,5.13,5.19,5.07,5.18,421800.0,5.13,5.19,5.07,5.18,421800.0
2012-06-20 10:00:00,5.18,5.19,5.17,5.18,117000.0,5.18,5.19,5.17,5.18,117000.0
2012-06-20 10:30:00,5.18,5.21,5.17,5.19,525600.0,5.18,5.21,5.17,5.19,525600.0
2012-06-20 11:00:00,5.19,5.23,5.18,5.22,442700.0,5.19,5.23,5.18,5.22,442700.0
2012-06-20 11:30:00,5.23,5.28,5.22,5.27,609000.0,5.23,5.28,5.22,5.27,609000.0
2012-06-20 12:00:00,5.27,5.27,5.22,5.23,363700.0,5.27,5.27,5.22,5.23,363700.0
2012-06-20 12:30:00,5.24,5.3,5.21,5.3,790500.0,5.24,5.3,5.21,5.3,790500.0
2012-06-20 13:00:00,5.3,5.34,5.28,5.31,481800.0,5.3,5.34,5.28,5.31,481800.0
2012-06-20 13:30:00,5.31,5.32,5.27,5.31,146900.0,5.31,5.32,5.27,5.31,146900.0
2012-06-20 14:00:00,5.32,5.33,5.28,5.32,350800.0,5.32,5.33,5.28,5.32,350800.0
2012-06-20 14:30:00,5.32,5.33,5.28,5.28,253000.0,5.32,5.33,5.28,5.28,253000.0
2012-06-20 15:00:00,5.29,5.31,5.26,5.3,332100.0,5.29,5.31,5.26,5.3,332100.0
2012-06-20 15:30:00,5.3,5.31,5.28,5.31,520900.0,5.3,5.31,5.28,5.31,520900.0
2012-06-21 09:30:00,5.32,5.41,5.3,5.39,586800.0,5.32,5.41,5.3,5.39,586800.0
2012-06-21 10:00:00,5.4,5.4,5.32,5.36,253600.0,5.4,5.4,5.32,5.36,253600.0
2012-06-21 10:30:00,5.36,5.39,5.35,5.38,350100.0,5.36,5.39,5.35,5.38,350100.0
2012-06-21 11:00:00,5.38,5.38,5.26,5.27,486300.0,5.38,5.38,5.26,5.27,486300.0
2012-06-21 11:30:00,5.27,5.3,5.26,5.3,218200.0,5.27,5.3,5.26,5.3,218200.0
2012-06-21 12:00:00,5.3,5.3,5.26,5.27,220000.0,5.3,5.3,5.26,5.27,220000.0
2012-06-21 12:30:00,5.27,5.3,5.27,5.3,246200.0,5.27,5.3,5.27,5.3,246200.0
2012-06-21 13:00:00,5.29,5.33,5.29,5.31,213900.0,5.29,5.33,5.29,5.31,213900.0
2012-06-21 13:30:00,5.31,5.33,5.3,5.32,209700.0,5.31,5.33,5.3,5.32,209700.0
2012-06-21 14:00:00,5.31,5.32,5.3,5.32,151900.0,5.31,5.32,5.3,5.32,151900.0
2012-06-21 14:30:00,5.32,5.35,5.32,5.32,192400.0,5.32,5.35,5.32,5.32,192400.0
2012-06-21 15:00:00,5.33,5.33,5.3,5.31,172200.0,5.33,5.33,5.3,5.31,172200.0
2012-06-21 15:30:00,5.31,5.31,5.27,5.28,620200.0,5.31,5.31,5.27,5.28,620200.0
2012-06-22 09:30:00,5.34,5.37,5.27,5.37,711900.0,5.34,5.37,5.27,5.37,711900.0
2012-06-22 10:00:00,5.37,5.41,5.36,5.4,622000.0,5.37,5.41,5.36,5.4,622000.0
2012-06-22 10:30:00,5.4,5.43,5.38,5.42,571000.0,5.4,5.43,5.38,5.42,571000.0
2012-06-22 11:00:00,5.43,5.44,5.4,5.4,482100.0,5.43,5.44,5.4,5.4,482100.0
2012-06-22 11:30:00,5.4,5.41,5.35,5.36,717400.0,5.4,5.41,5.35,5.36,717400.0
2012-06-22 12:00:00,5.36,5.38,5.35,5.37,279600.0,5.36,5.38,5.35,5.37,279600.0
2012-06-22 12:30:00,5.38,5.41,5.37,5.4,128100.0,5.38,5.41,5.37,5.4,128100.0
2012-06-22 13:00:00,5.41,5.41,5.36,5.37,399400.0,5.41,5.41,5.36,5.37,399400.0
2012-06-22 13:30:00,5.37,5.38,5.25,5.26,634600.0,5.37,5.38,5.25,5.26,634600.0
2012-06-22 14:00:00,5.25,5.29,5.2,5.23,522700.0,5.25,5.29,5.2,5.23,522700.0
2012-06-22 14:30:00,5.24,5.29,5.23,5.27,257800.0,5.24,5.29,5.23,5.27,257800.0
2012-06-22 15:00:00,5.26,5.28,5.21,5.26,579800.0,5.26,5.28,5.21,5.26,579800.0
2012-06-22 15:30:00,5.26,5.33,5.25,5.3,1229400.0,5.26,5.33,5.25,5.3,1229400.0
2012-06-25 09:30:00,5.25,5.28,5.13,5.17,701700.0,5.25,5.28,5.13,5.17,701700.0
2012-06-25 10:00:00,5.17,5.21,5.13,5.14,335000.0,5.17,5.21,5.13,5.14,335000.0
2012-06-25 10:30:00,5.14,5.15,5.1,5.1,314600.0,5.14,5.15,5.1,5.1,314600.0
2012-06-25 11:00:00,5.11,5.11,5.08,5.1,315900.0,5.11,5.11,5.08,5.1,315900.0
2012-06-25 11:30:00,5.1,5.12,5.07,5.1,892500.0,5.1,5.12,5.07,5.1,892500.0
2012-06-25 12:00:00,5.11,5.14,5.1,5.14,155100.0,5.11,5.14,5.1,5.14,155100.0
2012-06-25 12:30:00,5.14,5.17,5.13,5.16,238100.0,5.14,5.17,5.13,5.16,238100.0
2012-06-25 13:00:00,5.16,5.17,5.14,5.17,230700.0,5.16,5.17,5.14,5.17,230700.0
2012-06-25 13:30:00,5.17,5.19,5.17,5.19,169600.0,5.17,5.19,5.17,5.19,169600.0
2012-06-25 14:00:00,5.19,5.19,5.17,5.19,170800.0,5.19,5.19,5.17,5.19,170800.0
2012-06-25 14:30:00,5.19,5.19,5.16,5.16,155000.0,5.19,5.19,5.16,5.16,155000.0
2012-06-25 15:00:00,5.16,5.19,5.15,5.18,321300.0,5.16,5.19,5.15,5.18,321300.0
2012-06-25 15:30:00,5.18,5.19,5.17,5.18,363500.0,5.18,5.19,5.17,5.18,363500.0
2012-06-26 09:30:00,5.2,5.27,5.17,5.25,344900.0,5.2,5.27,5.17,5.25,344900.0
2012-06-26 10:00:00,5.24,5.26,5.17,5.17,530700.0,5.24,5.26,5.17,5.17,530700.0
2012-06-26 10:30:00,5.17,5.2,5.15,5.17,463900.0,5.17,5.2,5.15,5.17,463900.0
2012-06-26 11:00:00,5.17,5.22,5.13,5.2,315400.0,5.17,5.22,5.13,5.2,315400.0
2012-06-26 11:30:00,5.2,5.25,5.19,5.24,309000.0,5.2,5.25,5.19,5.24,309000.0
2012-06-26 12:00:00,5.23,5.27,5.23,5.25,312300.0,5.23,5.27,5.23,5.25,312300.0
2012-06-26 12:30:00,5.25,5.26,5.23,5.26,187600.0,5.25,5.26,5.23,5.26,187600.0
2012-06-26 13:00:00,5.26,5.26,5.23,5.24,161700.0,5.26,5.26,5.23,5.24,161700.0
2012-06-26 13:30:00,5.25,5.26,5.23,5.26,233700.0,5.25,5.26,5.23,5.26,233700.0
2012-06-26 14:00:00,5.25,5.29,5.25,5.29,169200.0,5.25,5.29,5.25,5.29,169200.0
2012-06-26 14:30:00,5.29,5.29,5.27,5.28,96500.0,5.29,5.29,5.27,5.28,96500.0
2012-06-26 15:00:00,5.28,5.29,5.25,5.25,146300.0,5.28,5.29,5.25,5.25,146300.0
2012-06-26 15:30:00,5.25,5.27,5.24,5.24,255900.0,5.25,5.27,5.24,5.24,255900.0
2012-06-27 09:30:00,5.3,5.3,5.18,5.2,494500.0,5.3,5.3,5.18,5.2,494500.0
2012-06-27 10:00:00,5.2,5.24,5.15,5.19,392600.0,5.2,5.24,5.15,5.19,392600.0
2012-06-27 10:30:00,5.19,5.25,5.17,5.24,592000.0,5.19,5.25,5.17,5.24,592000.0
2012-06-27 11:00:00,5.24,5.26,5.23,5.25,344900.0,5.24,5.26,5.23,5.25,344900.0
2012-06-27 11:30:00,5.26,5.31,5.2,5.27,595900.0,5.26,5.31,5.2,5.27,595900.0
2012-06-27 12:00:00,5.27,5.3,5.26,5.29,122200.0,5.27,5.3,5.26,5.29,122200.0
2012-06-27 12:30:00,5.29,5.3,5.29,5.29,53200.0,5.29,5.3,5.29,5.29,53200.0
2012-06-27 13:00:00,5.3,5.32,5.29,5.32,130300.0,5.3,5.32,5.29,5.32,130300.0
2012-06-27 13:30:00,5.32,5.32,5.31,5.32,87500.0,5.32,5.32,5.31,5.32,87500.0
2012-06-27 14:00:00,5.32,5.32,5.28,5.3,298300.0,5.32,5.32,5.28,5.3,298300.0
2012-06-27 14:30:00,5.31,5.31,5.3,5.31,70800.0,5.31,5.31,5.3,5.31,70800.0
2012-06-27 15:00:00,5.31,5.32,5.3,5.32,115400.0,5.31,5.32,5.3,5.32,115400.0
2012-06-27 15:30:00,5.32,5.34,5.31,5.33,537600.0,5.32,5.34,5.31,5.33,537600.0
2012-06-28 09:30:00,5.3,5.35,5.26,5.31,253200.0,5.3,5.35,5.26,5.31,253200.0
2012-06-28 10:00:00,5.32,5.32,5.25,5.25,140400.0,5.32,5.32,5.25,5.25,140400.0
2012-06-28 10:30:00,5.25,5.25,5.21,5.22,200000.0,5.25,5.25,5.21,5.22,200000.0
2012-06-28 11:00:00,5.23,5.26,5.22,5.25,110700.0,5.23,5.26,5.22,5.25,110700.0
2012-06-28 11:30:00,5.25,5.27,5.2,5.23,457300.0,5.25,5.27,5.2,5.23,457300.0
2012-06-28 12:00:00,5.23,5.23,5.17,5.17,414800.0,5.23,5.23,5.17,5.17,414800.0
2012-06-28 12:30:00,5.18,5.2,5.17,5.2,98800.0,5.18,5.2,5.17,5.2,98800.0
2012-06-28 13:00:00,5.19,5.23,5.18,5.21,360700.0,5.19,5.23,5.18,5.21,360700.0
2012-06-28 13:30:00,5.21,5.21,5.15,5.2,1101800.0,5.21,5.21,5.15,5.2,1101800.0
2012-06-28 14:00:00,5.2,5.2,5.16,5.18,586700.0,5.2,5.2,5.16,5.18,586700.0
2012-06-28 14:30:00,5.18,5.2,5.17,5.19,348900.0,5.18,5.2,5.17,5.19,348900.0
2012-06-28 15:00:00,5.19,5.2,5.15,5.19,627500.0,5.19,5.2,5.15,5.19,627500.0
2012-06-28 15:30:00,5.19,5.21,5.17,5.2,2381500.0,5.19,5.21,5.17,5.2,2381500.0
2012-06-29 09:30:00,5.32,5.33,5.24,5.26,400600.0,5.32,5.33,5.24,5.26,400600.0
2012-06-29 10:00:00,5.26,5.26,5.21,5.26,481900.0,5.26,5.26,5.21,5.26,481900.0
2012-06-29 10:30:00,5.26,5.3,5.25,5.29,621900.0,5.26,5.3,5.25,5.29,621900.0
2012-06-29 11:00:00,5.3,5.32,5.29,5.32,281500.0,5.3,5.32,5.29,5.32,281500.0
2012-06-29 11:30:00,5.32,5.32,5.31,5.31,55700.0,5.32,5.32,5.31,5.31,55700.0
2012-06-29 12:00:00,5.32,5.34,5.31,5.34,215400.0,5.32,5.34,5.31,5.34,215400.0
2012-06-29 12:30:00,5.34,5.37,5.33,5.35,366000.0,5.34,5.37,5.33,5.35,366000.0
2012-06-29 13:00:00,5.35,5.37,5.34,5.37,318500.0,5.35,5.37,5.34,5.37,318500.0
2012-06-29 13:30:00,5.37,5.37,5.34,5.35,307500.0,5.37,5.37,5.34,5.35,307500.0
2012-06-29 14:00:00,5.35,5.35,5.31,5.34,261100.0,5.35,5.35,5.31,5.34,261100.0
2012-06-29 14:30:00,5.33,5.34,5.28,5.32,794900.0,5.33,5.34,5.28,5.32,794900.0
2012-06-29 15:00:00,5.32,5.33,5.27,5.28,397200.0,5.32,5.33,5.27,5.28,397200.0
2012-06-29 15:30:00,5.28,5.32,5.27,5.31,748100.0,5.28,5.32,5.27,5.31,748100.0
2012-07-02 09:30:00,5.35,5.42,5.28,5.37,491200.0,5.35,5.42,5.28,5.37,491200.0
2012-07-02 10:00:00,5.37,5.39,5.34,5.36,356100.0,5.37,5.39,5.34,5.36,356100.0
2012-07-02 10:30:00,5.37,5.4,5.36,5.38,264500.0,5.37,5.4,5.36,5.38,264500.0
2012-07-02 11:00:00,5.37,5.38,5.33,5.35,269800.0,5.37,5.38,5.33,5.35,269800.0
2012-07-02 11:30:00,5.35,5.39,5.34,5.39,232200.0,5.35,5.39,5.34,5.39,232200.0
2012-07-02 12:00:00,5.38,5.39,5.37,5.38,93400.0,5.38,5.39,5.37,5.38,93400.0
2012-07-02 12:30:00,5.38,5.39,5.37,5.38,94000.0,5.38,5.39,5.37,5.38,94000.0
2012-07-02 13:00:00,5.39,5.39,5.38,5.39,157100.0,5.39,5.39,5.38,5.39,157100.0
2012-07-02 13:30:00,5.38,5.39,5.36,5.38,316300.0,5.38,5.39,5.36,5.38,316300.0
2012-07-02 14:00:00,5.38,5.41,5.37,5.4,293600.0,5.38,5.41,5.37,5.4,293600.0
2012-07-02 14:30:00,5.4,5.42,5.39,5.42,123900.0,5.4,5.42,5.39,5.42,123900.0
2012-07-02 15:00:00,5.41,5.42,5.39,5.4,154200.0,5.41,5.42,5.39,5.4,154200.0
2012-07-02 15:30:00,5.4,5.44,5.39,5.42,666100.0,5.4,5.44,5.39,5.42,666100.0
2012-07-03 09:30:00,5.45,5.46,5.38,5.45,499200.0,5.45,5.46,5.38,5.45,499200.0
2012-07-03 10:00:00,5.45,5.48,5.42,5.48,548200.0,5.45,5.48,5.42,5.48,548200.0
2012-07-03 10:30:00,5.48,5.5,5.47,5.49,401100.0,5.48,5.5,5.47,5.49,401100.0
2012-07-03 11:00:00,5.48,5.49,5.45,5.49,383300.0,5.48,5.49,5.45,5.49,383300.0
2012-07-03 11:30:00,5.48,5.49,5.46,5.46,213500.0,5.48,5.49,5.46,5.46,213500.0
2012-07-03 12:00:00,5.47,5.49,5.46,5.48,231400.0,5.47,5.49,5.46,5.48,231400.0
2012-07-03 12:30:00,5.48,5.5,5.45,5.5,628100.0,5.48,5.5,5.45,5.5,628100.0
2012-07-05 09:30:00,5.45,5.49,5.38,5.38,345700.0,5.45,5.49,5.38,5.38,345700.0
2012-07-05 10:00:00,5.39,5.42,5.38,5.4,250000.0,5.39,5.42,5.38,5.4,250000.0
2012-07-05 10:30:00,5.39,5.41,5.38,5.41,604500.0,5.39,5.41,5.38,5.41,604500.0
2012-07-05 11:00:00,5.4,5.42,5.39,5.42,251600.0,5.4,5.42,5.39,5.42,251600.0
2012-07-05 11:30:00,5.41,5.43,5.4,5.42,215300.0,5.41,5.43,5.4,5.42,215300.0
2012-07-05 12:00:00,5.42,5.45,5.42,5.45,180700.0,5.42,5.45,5.42,5.45,180700.0
2012-07-05 12:30:00,5.44,5.47,5.44,5.47,197700.0,5.44,5.47,5.44,5.47,197700.0
2012-07-05 13:00:00,5.46,5.49,5.46,5.48,168300.0,5.46,5.49,5.46,5.48,168300.0
2012-07-05 13:30:00,5.48,5.49,5.47,5.49,150400.0,5.48,5.49,5.47,5.49,150400.0
2012-07-05 14:00:00,5.49,5.49,5.48,5.49,76900.0,5.49,5.49,5.48,5.49,76900.0
2012-07-05 14:30:00,5.48,5.49,5.45,5.46,269000.0,5.48,5.49,5.45,5.46,269000.0
2012-07-05 15:00:00,5.46,5.47,5.43,5.46,445100.0,5.46,5.47,5.43,5.46,445100.0
2012-07-05 15:30:00,5.46,5.5,5.45,5.49,625000.0,5.46,5.5,5.45,5.49,625000.0
2012-07-06 09:30:00,5.44,5.59,5.44,5.57,617100.0,5.44,5.59,5.44,5.57,617100.0
2012-07-06 10:00:00,5.56,5.57,5.49,5.5,316200.0,5.56,5.57,5.49,5.5,316200.0
2012-07-06 10:30:00,5.5,5.55,5.48,5.55,385300.0,5.5,5.55,5.48,5.55,385300.0
2012-07-06 11:00:00,5.54,5.56,5.54,5.55,667500.0,5.54,5.56,5.54,5.55,667500.0
2012-07-06 11:30:00,5.55,5.56,5.54,5.54,165000.0,5.55,5.56,5.54,5.54,165000.0
2012-07-06 12:00:00,5.54,5.55,5.49,5.49,200000.0,5.54,5.55,5.49,5.49,200000.0
2012-07-06 12:30:00,5.49,5.51,5.48,5.5,187000.0,5.49,5.51,5.48,5.5,187000.0
2012-07-06 13:00:00,5.5,5.5,5.49,5.5,91000.0,5.5,5.5,5.49,5.5,91000.0
2012-07-06 13:30:00,5.5,5.51,5.49,5.5,79500.0,5.5,5.51,5.49,5.5,79500.0
2012-07-06 14:00:00,5.5,5.5,5.49,5.49,43700.0,5.5,5.5,5.49,5.49,43700.0
2012-07-06 14:30:00,5.49,5.51,5.48,5.51,195500.0,5.49,5.51,5.48,5.51,195500.0
2012-07-06 15:00:00,5.5,5.55,5.5,5.55,346200.0,5.5,5.55,5.5,5.55,346200.0
2012-07-06 15:30:00,5.55,5.59,5.54,5.56,1062100.0,5.55,5.59,5.54,5.56,1062100.0
2012-07-09 09:30:00,5.58,5.61,5.54,5.55,449500.0,5.58,5.61,5.54,5.55,449500.0
2012-07-09 10:00:00,5.55,5.55,5.52,5.53,324200.0,5.55,5.55,5.52,5.53,324200.0
2012-07-09 10:30:00,5.53,5.55,5.52,5.54,267600.0,5.53,5.55,5.52,5.54,267600.0
2012-07-09 11:00:00,5.54,5.56,5.53,5.54,270300.0,5.54,5.56,5.53,5.54,270300.0
2012-07-09 11:30:00,5.54,5.54,5.52,5.52,160400.0,5.54,5.54,5.52,5.52,160400.0
2012-07-09 12:00:00,5.52,5.55,5.52,5.54,195300.0,5.52,5.55,5.52,5.54,195300.0
2012-07-09 12:30:00,5.53,5.54,5.52,5.54,188500.0,5.53,5.54,5.52,5.54,188500.0
2012-07-09 13:00:00,5.53,5.56,5.53,5.56,129000.0,5.53,5.56,5.53,5.56,129000.0
2012-07-09 13:30:00,5.56,5.56,5.53,5.55,611100.0,5.56,5.56,5.53,5.55,611100.0
2012-07-09 14:00:00,5.55,5.56,5.53,5.53,509400.0,5.55,5.56,5.53,5.53,509400.0
2012-07-09 14:30:00,5.53,5.54,5.5,5.51,275300.0,5.53,5.54,5.5,5.51,275300.0
2012-07-09 15:00:00,5.51,5.52,5.5,5.51,158800.0,5.51,5.52,5.5,5.51,158800.0
2012-07-09 15:30:00,5.52,5.55,5.51,5.55,851800.0,5.52,5.55,5.51,5.55,851800.0
2012-07-10 09:30:00,5.59,5.65,5.55,5.61,476400.0,5.59,5.65,5.55,5.61,476400.0
2012-07-10 10:00:00,5.61,5.62,5.59,5.59,215200.0,5.61,5.62,5.59,5.59,215200.0
2012-07-10 10:30:00,5.6,5.6,5.58,5.6,204000.0,5.6,5.6,5.58,5.6,204000.0
2012-07-10 11:00:00,5.59,5.6,5.56,5.6,339500.0,5.59,5.6,5.56,5.6,339500.0
2012-07-10 11:30:00,5.6,5.62,5.59,5.6,264900.0,5.6,5.62,5.59,5.6,264900.0
2012-07-10 12:00:00,5.6,5.61,5.59,5.6,153500.0,5.6,5.61,5.59,5.6,153500.0
2012-07-10 12:30:00,5.59,5.6,5.59,5.6,104900.0,5.59,5.6,5.59,5.6,104900.0
2012-07-10 13:00:00,5.59,5.6,5.54,5.54,270000.0,5.59,5.6,5.54,5.54,270000.0
2012-07-10 13:30:00,5.55,5.55,5.52,5.55,229600.0,5.55,5.55,5.52,5.55,229600.0
2012-07-10 14:00:00,5.55,5.56,5.51,5.52,185500.0,5.55,5.56,5.51,5.52,185500.0
2012-07-10 14:30:00,5.52,5.54,5.5,5.53,326300.0,5.52,5.54,5.5,5.53,326300.0
2012-07-10 15:00:00,5.53,5.54,5.52,5.53,130200.0,5.53,5.54,5.52,5.53,130200.0
2012-07-10 15:30:00,5.53,5.61,5.52,5.6,1040400.0,5.53,5.61,5.52,5.6,1040400.0
2012-07-11 09:30:00,5.59,5.72,5.57,5.7,734900.0,5.59,5.72,5.57,5.7,734900.0
2012-07-11 10:00:00,5.7,5.75,5.69,5.71,956700.0,5.7,5.75,5.69,5.71,956700.0
2012-07-11 10:30:00,5.71,5.72,5.69,5.72,468500.0,5.71,5.72,5.69,5.72,468500.0
2012-07-11 11:00:00,5.71,5.73,5.7,5.71,386700.0,5.71,5.73,5.7,5.71,386700.0
2012-07-11 11:30:00,5.71,5.76,5.71,5.75,556400.0,5.71,5.76,5.71,5.75,556400.0
2012-07-11 12:00:00,5.74,5.75,5.7,5.7,447600.0,5.74,5.75,5.7,5.7,447600.0
2012-07-11 12:30:00,5.7,5.73,5.7,5.73,227300.0,5.7,5.73,5.7,5.73,227300.0
2012-07-11 13:00:00,5.72,5.73,5.71,5.73,169200.0,5.72,5.73,5.71,5.73,169200.0
2012-07-11 13:30:00,5.73,5.74,5.72,5.73,165000.0,5.73,5.74,5.72,5.73,165000.0
2012-07-11 14:00:00,5.74,5.77,5.71,5.72,379900.0,5.74,5.77,5.71,5.72,379900.0
2012-07-11 14:30:00,5.73,5.75,5.71,5.73,248400.0,5.73,5.75,5.71,5.73,248400.0
2012-07-11 15:00:00,5.73,5.76,5.73,5.75,249900.0,5.73,5.76,5.73,5.75,249900.0
2012-07-11 15:30:00,5.75,5.77,5.73,5.74,916000.0,5.75,5.77,5.73,5.74,916000.0
2012-07-12 09:30:00,5.68,5.72,5.58,5.65,574400.0,5.68,5.72,5.58,5.65,574400.0
2012-07-12 10:00:00,5.66,5.66,5.55,5.59,472200.0,5.66,5.66,5.55,5.59,472200.0
2012-07-12 10:30:00,5.58,5.59,5.57,5.58,234200.0,5.58,5.59,5.57,5.58,234200.0
2012-07-12 11:00:00,5.57,5.61,5.55,5.55,387500.0,5.57,5.61,5.55,5.55,387500.0
2012-07-12 11:30:00,5.55,5.6,5.55,5.6,366900.0,5.55,5.6,5.55,5.6,366900.0
2012-07-12 12:00:00,5.59,5.6,5.57,5.57,154300.0,5.59,5.6,5.57,5.57,154300.0
2012-07-12 12:30:00,5.57,5.58,5.56,5.57,275500.0,5.57,5.58,5.56,5.57,275500.0
2012-07-12 13:00:00,5.57,5.69,5.56,5.68,561400.0,5.57,5.69,5.56,5.68,561400.0
2012-07-12 13:30:00,5.68,5.71,5.64,5.65,630500.0,5.68,5.71,5.64,5.65,630500.0
2012-07-12 14:00:00,5.64,5.81,5.64,5.72,1635700.0,5.64,5.81,5.64,5.72,1635700.0
2012-07-12 14:30:00,5.72,5.74,5.7,5.71,292900.0,5.72,5.74,5.7,5.71,292900.0
2012-07-12 15:00:00,5.71,5.71,5.67,5.71,297200.0,5.71,5.71,5.67,5.71,297200.0
2012-07-12 15:30:00,5.71,5.71,5.64,5.67,782100.0,5.71,5.71,5.64,5.67,782100.0
2012-07-13 09:30:00,5.71,5.77,5.67,5.75,318700.0,5.71,5.77,5.67,5.75,318700.0
2012-07-13 10:00:00,5.75,5.79,5.73,5.74,344100.0,5.75,5.79,5.73,5.74,344100.0
2012-07-13 10:30:00,5.74,5.75,5.7,5.72,245600.0,5.74,5.75,5.7,5.72,245600.0
2012-07-13 11:00:00,5.73,5.74,5.72,5.74,220600.0,5.73,5.74,5.72,5.74,220600.0
2012-07-13 11:30:00,5.73,5.77,5.73,5.74,217200.0,5.73,5.77,5.73,5.74,217200.0
2012-07-13 12:00:00,5.75,5.76,5.71,5.74,446400.0,5.75,5.76,5.71,5.74,446400.0
2012-07-13 12:30:00,5.74,5.74,5.73,5.74,81700.0,5.74,5.74,5.73,5.74,81700.0
2012-07-13 13:00:00,5.74,5.75,5.73,5.74,73000.0,5.74,5.75,5.73,5.74,73000.0
2012-07-13 13:30:00,5.74,5.75,5.74,5.74,65500.0,5.74,5.75,5.74,5.74,65500.0
2012-07-13 14:00:00,5.74,5.77,5.74,5.77,247800.0,5.74,5.77,5.74,5.77,247800.0
2012-07-13 14:30:00,5.77,5.78,5.76,5.77,151700.0,5.77,5.78,5.76,5.77,151700.0
2012-07-13 15:00:00,5.77,5.79,5.73,5.73,372200.0,5.77,5.79,5.73,5.73,372200.0
2012-07-13 15:30:00,5.74,5.78,5.72,5.75,950700.0,5.74,5.78,5.72,5.75,950700.0
2012-07-16 09:30:00,5.76,5.86,5.74,5.84,585500.0,5.76,5.86,5.74,5.84,585500.0
2012-07-16 10:00:00,5.84,5.85,5.79,5.84,388200.0,5.84,5.85,5.79,5.84,388200.0
2012-07-16 10:30:00,5.85,5.9,5.84,5.89,597100.0,5.85,5.9,5.84,5.89,597100.0
2012-07-16 11:00:00,5.89,5.94,5.88,5.93,314900.0,5.89,5.94,5.88,5.93,314900.0
2012-07-16 11:30:00,5.92,5.93,5.91,5.93,122900.0,5.92,5.93,5.91,5.93,122900.0
2012-07-16 12:00:00,5.93,5.93,5.89,5.9,217900.0,5.93,5.93,5.89,5.9,217900.0
2012-07-16 12:30:00,5.89,5.9,5.88,5.88,87500.0,5.89,5.9,5.88,5.88,87500.0
2012-07-16 13:00:00,5.89,5.89,5.87,5.87,123100.0,5.89,5.89,5.87,5.87,123100.0
2012-07-16 13:30:00,5.88,5.88,5.85,5.86,175100.0,5.88,5.88,5.85,5.86,175100.0
2012-07-16 14:00:00,5.85,5.9,5.85,5.9,234200.0,5.85,5.9,5.85,5.9,234200.0
2012-07-16 14:30:00,5.9,5.91,5.87,5.89,220700.0,5.9,5.91,5.87,5.89,220700.0
2012-07-16 15:00:00,5.89,5.9,5.85,5.85,336900.0,5.89,5.9,5.85,5.85,336900.0
2012-07-16 15:30:00,5.85,5.87,5.82,5.85,657500.0,5.85,5.87,5.82,5.85,657500.0
2012-07-17 09:30:00,5.89,5.91,5.75,5.75,500500.0,5.89,5.91,5.75,5.75,500500.0
2012-07-17 10:00:00,5.76,5.76,5.7,5.74,576500.0,5.76,5.76,5.7,5.74,576500.0
2012-07-17 10:30:00,5.74,5.74,5.67,5.69,494000.0,5.74,5.74,5.67,5.69,494000.0
2012-07-17 11:00:00,5.69,5.71,5.66,5.66,596500.0,5.69,5.71,5.66,5.66,596500.0
2012-07-17 11:30:00,5.67,5.72,5.66,5.72,476700.0,5.67,5.72,5.66,5.72,476700.0
2012-07-17 12:00:00,5.72,5.73,5.67,5.68,356000.0,5.72,5.73,5.67,5.68,356000.0
2012-07-17 12:30:00,5.67,5.69,5.67,5.69,207400.0,5.67,5.69,5.67,5.69,207400.0
2012-07-17 13:00:00,5.68,5.77,5.67,5.75,458700.0,5.68,5.77,5.67,5.75,458700.0
2012-07-17 13:30:00,5.75,5.75,5.72,5.73,273800.0,5.75,5.75,5.72,5.73,273800.0
2012-07-17 14:00:00,5.73,5.73,5.68,5.71,515000.0,5.73,5.73,5.68,5.71,515000.0
2012-07-17 14:30:00,5.71,5.74,5.7,5.73,300000.0,5.71,5.74,5.7,5.73,300000.0
2012-07-17 15:00:00,5.73,5.75,5.72,5.74,134900.0,5.73,5.75,5.72,5.74,134900.0
2012-07-17 15:30:00,5.74,5.8,5.73,5.76,963100.0,5.74,5.8,5.73,5.76,963100.0
2012-07-18 09:30:00,5.77,5.89,5.71,5.87,485700.0,5.77,5.89,5.71,5.87,485700.0
2012-07-18 10:00:00,5.87,5.89,5.76,5.76,700000.0,5.87,5.89,5.76,5.76,700000.0
2012-07-18 10:30:00,5.77,5.78,5.73,5.76,353200.0,5.77,5.78,5.73,5.76,353200.0
2012-07-18 11:00:00,5.76,5.77,5.65,5.66,469400.0,5.76,5.77,5.65,5.66,469400.0
2012-07-18 11:30:00,5.66,5.72,5.66,5.7,222500.0,5.66,5.72,5.66,5.7,222500.0
2012-07-18 12:00:00,5.69,5.76,5.69,5.76,125300.0,5.69,5.76,5.69,5.76,125300.0
2012-07-18 12:30:00,5.75,5.76,5.73,5.74,69800.0,5.75,5.76,5.73,5.74,69800.0
2012-07-18 13:00:00,5.74,5.77,5.7,5.7,190900.0,5.74,5.77,5.7,5.7,190900.0
2012-07-18 13:30:00,5.7,5.7,5.66,5.67,103300.0,5.7,5.7,5.66,5.67,103300.0
2012-07-18 14:00:00,5.67,5.69,5.66,5.67,170900.0,5.67,5.69,5.66,5.67,170900.0
2012-07-18 14:30:00,5.66,5.67,5.6,5.64,349900.0,5.66,5.67,5.6,5.64,349900.0
2012-07-18 15:00:00,5.64,5.69,5.63,5.69,199000.0,5.64,5.69,5.63,5.69,199000.0
2012-07-18 15:30:00,5.69,5.69,5.62,5.63,882700.0,5.69,5.69,5.62,5.63,882700.0
2012-07-19 09:30:00,5.68,5.75,5.57,5.6,576500.0,5.68,5.75,5.57,5.6,576500.0
2012-07-19 10:00:00,5.59,5.6,5.47,5.47,559000.0,5.59,5.6,5.47,5.47,559000.0
2012-07-19 10:30:00,5.47,5.49,5.44,5.49,319100.0,5.47,5.49,5.44,5.49,319100.0
2012-07-19 11:00:00,5.49,5.53,5.48,5.49,268200.0,5.49,5.53,5.48,5.49,268200.0
2012-07-19 11:30:00,5.48,5.5,5.47,5.48,134700.0,5.48,5.5,5.47,5.48,134700.0
2012-07-19 12:00:00,5.48,5.52,5.47,5.5,226800.0,5.48,5.52,5.47,5.5,226800.0
2012-07-19 12:30:00,5.5,5.51,5.46,5.46,152500.0,5.5,5.51,5.46,5.46,152500.0
2012-07-19 13:00:00,5.47,5.51,5.46,5.51,195300.0,5.47,5.51,5.46,5.51,195300.0
2012-07-19 13:30:00,5.5,5.5,5.44,5.46,319800.0,5.5,5.5,5.44,5.46,319800.0
2012-07-19 14:00:00,5.46,5.47,5.45,5.47,68000.0,5.46,5.47,5.45,5.47,68000.0
2012-07-19 14:30:00,5.46,5.5,5.46,5.47,255800.0,5.46,5.5,5.46,5.47,255800.0
2012-07-19 15:00:00,5.46,5.47,5.43,5.45,470900.0,5.46,5.47,5.43,5.45,470900.0
2012-07-19 15:30:00,5.45,5.5,5.45,5.47,759100.0,5.45,5.5,5.45,5.47,759100.0
2012-07-20 09:30:00,5.46,5.49,5.37,5.44,672100.0,5.46,5.49,5.37,5.44,672100.0
2012-07-20 10:00:00,5.43,5.44,5.35,5.36,414500.0,5.43,5.44,5.35,5.36,414500.0
2012-07-20 10:30:00,5.35,5.36,5.34,5.36,140600.0,5.35,5.36,5.34,5.36,140600.0
2012-07-20 11:00:00,5.35,5.39,5.33,5.37,565800.0,5.35,5.39,5.33,5.37,565800.0
2012-07-20 11:30:00,5.36,5.39,5.34,5.38,660600.0,5.36,5.39,5.34,5.38,660600.0
2012-07-20 12:00:00,5.37,5.38,5.36,5.38,375100.0,5.37,5.38,5.36,5.38,375100.0
2012-07-20 12:30:00,5.37,5.38,5.35,5.35,108300.0,5.37,5.38,5.35,5.35,108300.0
2012-07-20 13:00:00,5.36,5.36,5.33,5.33,140700.0,5.36,5.36,5.33,5.33,140700.0
2012-07-20 13:30:00,5.34,5.35,5.32,5.32,240900.0,5.34,5.35,5.32,5.32,240900.0
2012-07-20 14:00:00,5.33,5.34,5.31,5.31,158900.0,5.33,5.34,5.31,5.31,158900.0
2012-07-20 14:30:00,5.32,5.32,5.25,5.27,566800.0,5.32,5.32,5.25,5.27,566800.0
2012-07-20 15:00:00,5.27,5.3,5.26,5.28,351400.0,5.27,5.3,5.26,5.28,351400.0
2012-07-20 15:30:00,5.28,5.28,5.26,5.27,639800.0,5.28,5.28,5.26,5.27,639800.0
2012-07-23 09:30:00,5.21,5.26,5.16,5.19,840600.0,5.21,5.26,5.16,5.19,840600.0
2012-07-23 10:00:00,5.19,5.24,5.18,5.24,314200.0,5.19,5.24,5.18,5.24,314200.0
2012-07-23 10:30:00,5.24,5.32,5.23,5.26,631500.0,5.24,5.32,5.23,5.26,631500.0
2012-07-23 11:00:00,5.26,5.28,5.23,5.26,339500.0,5.26,5.28,5.23,5.26,339500.0
2012-07-23 11:30:00,5.26,5.27,5.23,5.27,152400.0,5.26,5.27,5.23,5.27,152400.0
2012-07-23 12:00:00,5.26,5.29,5.25,5.29,150600.0,5.26,5.29,5.25,5.29,150600.0
2012-07-23 12:30:00,5.28,5.36,5.27,5.36,511700.0,5.28,5.36,5.27,5.36,511700.0
2012-07-23 13:00:00,5.35,5.38,5.33,5.38,187300.0,5.35,5.38,5.33,5.38,187300.0
2012-07-23 13:30:00,5.38,5.39,5.34,5.36,222100.0,5.38,5.39,5.34,5.36,222100.0
2012-07-23 14:00:00,5.35,5.39,5.35,5.37,276800.0,5.35,5.39,5.35,5.37,276800.0
2012-07-23 14:30:00,5.36,5.37,5.33,5.33,219500.0,5.36,5.37,5.33,5.33,219500.0
2012-07-23 15:00:00,5.33,5.37,5.33,5.37,191700.0,5.33,5.37,5.33,5.37,191700.0
2012-07-23 15:30:00,5.37,5.4,5.36,5.37,665700.0,5.37,5.4,5.36,5.37,665700.0
2012-07-24 09:30:00,5.42,5.42,5.28,5.28,321500.0,5.42,5.42,5.28,5.28,321500.0
2012-07-24 10:00:00,5.28,5.33,5.23,5.33,956200.0,5.28,5.33,5.23,5.33,956200.0
2012-07-24 10:30:00,5.32,5.34,5.29,5.33,229700.0,5.32,5.34,5.29,5.33,229700.0
2012-07-24 11:00:00,5.33,5.33,5.26,5.29,377800.0,5.33,5.33,5.26,5.29,377800.0
2012-07-24 11:30:00,5.28,5.29,5.2,5.21,446600.0,5.28,5.29,5.2,5.21,446600.0
2012-07-24 12:00:00,5.21,5.22,5.17,5.2,574300.0,5.21,5.22,5.17,5.2,574300.0
2012-07-24 12:30:00,5.2,5.23,5.18,5.21,1063800.0,5.2,5.23,5.18,5.21,1063800.0
2012-07-24 13:00:00,5.21,5.28,5.2,5.26,701600.0,5.21,5.28,5.2,5.26,701600.0
2012-07-24 13:30:00,5.25,5.27,5.24,5.24,282900.0,5.25,5.27,5.24,5.24,282900.0
2012-07-24 14:00:00,5.25,5.25,5.21,5.21,167500.0,5.25,5.25,5.21,5.21,167500.0
2012-07-24 14:30:00,5.21,5.22,5.18,5.18,142100.0,5.21,5.22,5.18,5.18,142100.0
2012-07-24 15:00:00,5.18,5.26,5.17,5.25,536300.0,5.18,5.26,5.17,5.25,536300.0
2012-07-24 15:30:00,5.25,5.3,5.24,5.27,1028700.0,5.25,5.3,5.24,5.27,1028700.0
2012-07-25 09:30:00,5.33,5.33,5.12,5.18,886200.0,5.33,5.33,5.12,5.18,886200.0
2012-07-25 10:00:00,5.17,5.27,5.12,5.23,615700.0,5.17,5.27,5.12,5.23,615700.0
2012-07-25 10:30:00,5.22,5.34,5.18,5.22,1070400.0,5.22,5.34,5.18,5.22,1070400.0
2012-07-25 11:00:00,5.21,5.28,5.18,5.28,261500.0,5.21,5.28,5.18,5.28,261500.0
2012-07-25 11:30:00,5.28,5.3,5.22,5.27,369300.0,5.28,5.3,5.22,5.27,369300.0
2012-07-25 12:00:00,5.27,5.27,5.22,5.25,219000.0,5.27,5.27,5.22,5.25,219000.0
2012-07-25 12:30:00,5.25,5.28,5.19,5.19,174500.0,5.25,5.28,5.19,5.19,174500.0
2012-07-25 13:00:00,5.19,5.21,5.18,5.19,121700.0,5.19,5.21,5.18,5.19,121700.0
2012-07-25 13:30:00,5.18,5.21,5.17,5.21,171300.0,5.18,5.21,5.17,5.21,171300.0
2012-07-25 14:00:00,5.2,5.26,5.19,5.26,906600.0,5.2,5.26,5.19,5.26,906600.0
2012-07-25 14:30:00,5.25,5.27,5.2,5.21,434400.0,5.25,5.27,5.2,5.21,434400.0
2012-07-25 15:00:00,5.2,5.21,5.16,5.21,579600.0,5.2,5.21,5.16,5.21,579600.0
2012-07-25 15:30:00,5.21,5.27,5.2,5.26,742100.0,5.21,5.27,5.2,5.26,742100.0
2012-07-26 09:30:00,5.3,5.31,5.15,5.17,519100.0,5.3,5.31,5.15,5.17,519100.0
2012-07-26 10:00:00,5.17,5.25,5.15,5.25,526700.0,5.17,5.25,5.15,5.25,526700.0
2012-07-26 10:30:00,5.24,5.26,5.22,5.25,395600.0,5.24,5.26,5.22,5.25,395600.0
2012-07-26 11:00:00,5.25,5.26,5.21,5.23,200100.0,5.25,5.26,5.21,5.23,200100.0
2012-07-26 11:30:00,5.22,5.23,5.18,5.21,196200.0,5.22,5.23,5.18,5.21,196200.0
2012-07-26 12:00:00,5.21,5.22,5.19,5.21,226000.0,5.21,5.22,5.19,5.21,226000.0
2012-07-26 12:30:00,5.21,5.21,5.18,5.19,413600.0,5.21,5.21,5.18,5.19,413600.0
2012-07-26 13:00:00,5.19,5.21,5.18,5.21,202600.0,5.19,5.21,5.18,5.21,202600.0
2012-07-26 13:30:00,5.21,5.21,5.17,5.18,225500.0,5.21,5.21,5.17,5.18,225500.0
2012-07-26 14:00:00,5.17,5.17,5.16,5.17,132900.0,5.17,5.17,5.16,5.17,132900.0
2012-07-26 14:30:00,5.16,5.22,5.16,5.19,281300.0,5.16,5.22,5.16,5.19,281300.0
2012-07-26 15:00:00,5.19,5.21,5.19,5.21,108300.0,5.19,5.21,5.19,5.21,108300.0
2012-07-26 15:30:00,5.21,5.22,5.2,5.21,473000.0,5.21,5.22,5.2,5.21,473000.0
2012-07-27 09:30:00,5.27,5.27,5.22,5.26,366300.0,5.27,5.27,5.22,5.26,366300.0
2012-07-27 10:00:00,5.25,5.29,5.24,5.25,775900.0,5.25,5.29,5.24,5.25,775900.0
2012-07-27 10:30:00,5.26,5.28,5.25,5.27,635300.0,5.26,5.28,5.25,5.27,635300.0
2012-07-27 11:00:00,5.27,5.27,5.26,5.27,128200.0,5.27,5.27,5.26,5.27,128200.0
2012-07-27 11:30:00,5.26,5.3,5.26,5.28,359500.0,5.26,5.3,5.26,5.28,359500.0
2012-07-27 12:00:00,5.29,5.38,5.28,5.38,393300.0,5.29,5.38,5.28,5.38,393300.0
2012-07-27 12:30:00,5.38,5.41,5.37,5.4,255200.0,5.38,5.41,5.37,5.4,255200.0
2012-07-27 13:00:00,5.4,5.44,5.38,5.44,178100.0,5.4,5.44,5.38,5.44,178100.0
2012-07-27 13:30:00,5.44,5.48,5.39,5.4,509400.0,5.44,5.48,5.39,5.4,509400.0
2012-07-27 14:00:00,5.4,5.44,5.4,5.44,168200.0,5.4,5.44,5.4,5.44,168200.0
2012-07-27 14:30:00,5.44,5.46,5.43,5.45,150600.0,5.44,5.46,5.43,5.45,150600.0
2012-07-27 15:00:00,5.45,5.47,5.44,5.46,156600.0,5.45,5.47,5.44,5.46,156600.0
2012-07-27 15:30:00,5.47,5.48,5.41,5.44,799500.0,5.47,5.48,5.41,5.44,799500.0
2012-07-30 09:30:00,5.46,5.51,5.43,5.48,308100.0,5.46,5.51,5.43,5.48,308100.0
2012-07-30 10:00:00,5.48,5.48,5.44,5.46,613600.0,5.48,5.48,5.44,5.46,613600.0
2012-07-30 10:30:00,5.46,5.47,5.4,5.4,564100.0,5.46,5.47,5.4,5.4,564100.0
2012-07-30 11:00:00,5.41,5.41,5.4,5.41,99200.0,5.41,5.41,5.4,5.41,99200.0
2012-07-30 11:30:00,5.41,5.41,5.36,5.36,97100.0,5.41,5.41,5.36,5.36,97100.0
2012-07-30 12:00:00,5.36,5.37,5.33,5.35,249600.0,5.36,5.37,5.33,5.35,249600.0
2012-07-30 12:30:00,5.34,5.36,5.34,5.35,313300.0,5.34,5.36,5.34,5.35,313300.0
2012-07-30 13:00:00,5.35,5.37,5.34,5.36,272800.0,5.35,5.37,5.34,5.36,272800.0
2012-07-30 13:30:00,5.36,5.37,5.32,5.32,195900.0,5.36,5.37,5.32,5.32,195900.0
2012-07-30 14:00:00,5.32,5.33,5.31,5.32,136100.0,5.32,5.33,5.31,5.32,136100.0
2012-07-30 14:30:00,5.33,5.37,5.32,5.37,162900.0,5.33,5.37,5.32,5.37,162900.0
2012-07-30 15:00:00,5.36,5.4,5.36,5.4,184600.0,5.36,5.4,5.36,5.4,184600.0
2012-07-30 15:30:00,5.4,5.45,5.39,5.41,533600.0,5.4,5.45,5.39,5.41,533600.0
2012-07-31 09:30:00,5.41,5.48,5.41,5.46,162900.0,5.41,5.48,5.41,5.46,162900.0
2012-07-31 10:00:00,5.46,5.48,5.36,5.47,480400.0,5.46,5.48,5.36,5.47,480400.0
2012-07-31 10:30:00,5.48,5.52,5.47,5.48,135400.0,5.48,5.52,5.47,5.48,135400.0
2012-07-31 11:00:00,5.49,5.5,5.48,5.5,155700.0,5.49,5.5,5.48,5.5,155700.0
2012-07-31 11:30:00,5.49,5.5,5.47,5.47,112700.0,5.49,5.5,5.47,5.47,112700.0
2012-07-31 12:00:00,5.47,5.48,5.41,5.43,366800.0,5.47,5.48,5.41,5.43,366800.0
2012-07-31 12:30:00,5.43,5.46,5.42,5.46,117200.0,5.43,5.46,5.42,5.46,117200.0
2012-07-31 13:00:00,5.45,5.49,5.44,5.49,228200.0,5.45,5.49,5.44,5.49,228200.0
2012-07-31 13:30:00,5.49,5.49,5.48,5.49,90900.0,5.49,5.49,5.48,5.49,90900.0
2012-07-31 14:00:00,5.49,5.52,5.48,5.5,115300.0,5.49,5.52,5.48,5.5,115300.0
2012-07-31 14:30:00,5.5,5.54,5.48,5.49,223300.0,5.5,5.54,5.48,5.49,223300.0
2012-07-31 15:00:00,5.48,5.5,5.47,5.49,83500.0,5.48,5.5,5.47,5.49,83500.0
2012-07-31 15:30:00,5.5,5.52,5.48,5.51,1079400.0,5.5,5.52,5.48,5.51,1079400.0
2012-08-01 09:30:00,5.43,5.43,5.2,5.25,1251100.0,5.43,5.43,5.2,5.25,1251100.0
2012-08-01 10:00:00,5.24,5.28,5.2,5.21,535500.0,5.24,5.28,5.2,5.21,535500.0
2012-08-01 10:30:00,5.2,5.21,5.07,5.16,1087000.0,5.2,5.21,5.07,5.16,1087000.0
2012-08-01 11:00:00,5.17,5.17,5.1,5.14,850100.0,5.17,5.17,5.1,5.14,850100.0
2012-08-01 11:30:00,5.15,5.21,5.15,5.18,506000.0,5.15,5.21,5.15,5.18,506000.0
2012-08-01 12:00:00,5.18,5.18,5.14,5.15,353400.0,5.18,5.18,5.14,5.15,353400.0
2012-08-01 12:30:00,5.15,5.16,5.14,5.15,158100.0,5.15,5.16,5.14,5.15,158100.0
2012-08-01 13:00:00,5.15,5.16,5.05,5.06,1362100.0,5.15,5.16,5.05,5.06,1362100.0
2012-08-01 13:30:00,5.06,5.07,5.03,5.06,723100.0,5.06,5.07,5.03,5.06,723100.0
2012-08-01 14:00:00,5.06,5.1,5.05,5.09,409100.0,5.06,5.1,5.05,5.09,409100.0
2012-08-01 14:30:00,5.08,5.12,5.08,5.09,265600.0,5.08,5.12,5.08,5.09,265600.0
2012-08-01 15:00:00,5.09,5.12,5.07,5.11,457800.0,5.09,5.12,5.07,5.11,457800.0
2012-08-01 15:30:00,5.1,5.11,5.06,5.06,869700.0,5.1,5.11,5.06,5.06,869700.0
2012-08-02 09:30:00,5.03,5.14,5.0,5.1,634500.0,5.03,5.14,5.0,5.1,634500.0
2012-08-02 10:00:00,5.1,5.13,5.05,5.08,522700.0,5.1,5.13,5.05,5.08,522700.0
2012-08-02 10:30:00,5.08,5.08,5.02,5.05,499400.0,5.08,5.08,5.02,5.05,499400.0
2012-08-02 11:00:00,5.05,5.05,5.02,5.04,199900.0,5.05,5.05,5.02,5.04,199900.0
2012-08-02 11:30:00,5.04,5.04,5.0,5.02,220600.0,5.04,5.04,5.0,5.02,220600.0
2012-08-02 12:00:00,5.02,5.05,5.01,5.04,96700.0,5.02,5.05,5.01,5.04,96700.0
2012-08-02 12:30:00,5.05,5.09,5.03,5.09,214300.0,5.05,5.09,5.03,5.09,214300.0
2012-08-02 13:00:00,5.09,5.1,5.08,5.09,130200.0,5.09,5.1,5.08,5.09,130200.0
2012-08-02 13:30:00,5.09,5.11,5.07,5.11,227200.0,5.09,5.11,5.07,5.11,227200.0
2012-08-02 14:00:00,5.11,5.11,5.07,5.08,200900.0,5.11,5.11,5.07,5.08,200900.0
2012-08-02 14:30:00,5.09,5.1,5.06,5.08,248800.0,5.09,5.1,5.06,5.08,248800.0
2012-08-02 15:00:00,5.08,5.14,5.07,5.12,504900.0,5.08,5.14,5.07,5.12,504900.0
2012-08-02 15:30:00,5.13,5.13,5.06,5.1,864600.0,5.13,5.13,5.06,5.1,864600.0
2012-08-03 09:30:00,5.18,5.21,5.09,5.14,451900.0,5.18,5.21,5.09,5.14,451900.0
2012-08-03 10:00:00,5.14,5.14,5.03,5.05,914500.0,5.14,5.14,5.03,5.05,914500.0
2012-08-03 10:30:00,5.05,5.05,5.0,5.04,585200.0,5.05,5.05,5.0,5.04,585200.0
2012-08-03 11:00:00,5.04,5.09,5.03,5.08,263800.0,5.04,5.09,5.03,5.08,263800.0
2012-08-03 11:30:00,5.08,5.08,5.04,5.08,367100.0,5.08,5.08,5.04,5.08,367100.0
2012-08-03 12:00:00,5.08,5.09,5.06,5.07,614500.0,5.08,5.09,5.06,5.07,614500.0
2012-08-03 12:30:00,5.07,5.07,5.04,5.05,270600.0,5.07,5.07,5.04,5.05,270600.0
2012-08-03 13:00:00,5.05,5.08,5.03,5.08,577700.0,5.05,5.08,5.03,5.08,577700.0
2012-08-03 13:30:00,5.07,5.09,5.07,5.08,248000.0,5.07,5.09,5.07,5.08,248000.0
2012-08-03 14:00:00,5.08,5.1,5.08,5.09,252500.0,5.08,5.1,5.08,5.09,252500.0
2012-08-03 14:30:00,5.09,5.11,5.08,5.08,373200.0,5.09,5.11,5.08,5.08,373200.0
2012-08-03 15:00:00,5.09,5.12,5.08,5.08,467800.0,5.09,5.12,5.08,5.08,467800.0
2012-08-03 15:30:00,5.08,5.09,5.04,5.07,996300.0,5.08,5.09,5.04,5.07,996300.0
2012-08-06 09:30:00,5.14,5.16,5.06,5.12,548500.0,5.14,5.16,5.06,5.12,548500.0
2012-08-06 10:00:00,5.12,5.13,5.06,5.09,492400.0,5.12,5.13,5.06,5.09,492400.0
2012-08-06 10:30:00,5.09,5.09,5.04,5.07,379700.0,5.09,5.09,5.04,5.07,379700.0
2012-08-06 11:00:00,5.07,5.08,5.03,5.05,216400.0,5.07,5.08,5.03,5.05,216400.0
2012-08-06 11:30:00,5.04,5.07,5.03,5.06,214800.0,5.04,5.07,5.03,5.06,214800.0
2012-08-06 12:00:00,5.06,5.1,5.06,5.1,210100.0,5.06,5.1,5.06,5.1,210100.0
2012-08-06 12:30:00,5.1,5.11,5.06,5.06,686200.0,5.1,5.11,5.06,5.06,686200.0
2012-08-06 13:00:00,5.07,5.08,5.05,5.06,446400.0,5.07,5.08,5.05,5.06,446400.0
2012-08-06 13:30:00,5.06,5.07,5.05,5.07,1127500.0,5.06,5.07,5.05,5.07,1127500.0
2012-08-06 14:00:00,5.07,5.09,5.06,5.09,144800.0,5.07,5.09,5.06,5.09,144800.0
2012-08-06 14:30:00,5.08,5.12,5.08,5.12,247500.0,5.08,5.12,5.08,5.12,247500.0
2012-08-06 15:00:00,5.12,5.15,5.11,5.15,438400.0,5.12,5.15,5.11,5.15,438400.0
2012-08-06 15:30:00,5.15,5.16,5.12,5.13,582700.0,5.15,5.16,5.12,5.13,582700.0
2012-08-07 09:30:00,5.14,5.16,5.08,5.08,300700.0,5.14,5.16,5.08,5.08,300700.0
2012-08-07 10:00:00,5.08,5.1,5.06,5.09,326700.0,5.08,5.1,5.06,5.09,326700.0
2012-08-07 10:30:00,5.09,5.1,5.08,5.1,79600.0,5.09,5.1,5.08,5.1,79600.0
2012-08-07 11:00:00,5.09,5.12,5.09,5.11,176500.0,5.09,5.12,5.09,5.11,176500.0
2012-08-07 11:30:00,5.11,5.15,5.11,5.14,117700.0,5.11,5.15,5.11,5.14,117700.0
2012-08-07 12:00:00,5.14,5.17,5.14,5.16,351300.0,5.14,5.17,5.14,5.16,351300.0
2012-08-07 12:30:00,5.16,5.17,5.13,5.13,168900.0,5.16,5.17,5.13,5.13,168900.0
2012-08-07 13:00:00,5.14,5.14,5.11,5.11,99500.0,5.14,5.14,5.11,5.11,99500.0
2012-08-07 13:30:00,5.11,5.12,5.09,5.09,120800.0,5.11,5.12,5.09,5.09,120800.0
2012-08-07 14:00:00,5.09,5.1,5.07,5.08,119600.0,5.09,5.1,5.07,5.08,119600.0
2012-08-07 14:30:00,5.07,5.08,5.05,5.06,181100.0,5.07,5.08,5.05,5.06,181100.0
2012-08-07 15:00:00,5.07,5.09,5.06,5.07,344200.0,5.07,5.09,5.06,5.07,344200.0
2012-08-07 15:30:00,5.07,5.09,5.03,5.06,923800.0,5.07,5.09,5.03,5.06,923800.0
2012-08-08 09:30:00,5.07,5.11,5.05,5.11,272700.0,5.07,5.11,5.05,5.11,272700.0
2012-08-08 10:00:00,5.1,5.11,5.05,5.07,455100.0,5.1,5.11,5.05,5.07,455100.0
2012-08-08 10:30:00,5.06,5.08,5.06,5.06,60200.0,5.06,5.08,5.06,5.06,60200.0
2012-08-08 11:00:00,5.07,5.1,5.06,5.07,149600.0,5.07,5.1,5.06,5.07,149600.0
2012-08-08 11:30:00,5.08,5.08,5.07,5.08,72000.0,5.08,5.08,5.07,5.08,72000.0
2012-08-08 12:00:00,5.08,5.15,5.07,5.13,580800.0,5.08,5.15,5.07,5.13,580800.0
2012-08-08 12:30:00,5.13,5.13,5.11,5.12,90800.0,5.13,5.13,5.11,5.12,90800.0
2012-08-08 13:00:00,5.12,5.13,5.11,5.12,68900.0,5.12,5.13,5.11,5.12,68900.0
2012-08-08 13:30:00,5.13,5.14,5.11,5.12,144600.0,5.13,5.14,5.11,5.12,144600.0
2012-08-08 14:00:00,5.13,5.13,5.1,5.11,108000.0,5.13,5.13,5.1,5.11,108000.0
2012-08-08 14:30:00,5.1,5.12,5.09,5.1,146300.0,5.1,5.12,5.09,5.1,146300.0
2012-08-08 15:00:00,5.09,5.13,5.09,5.12,150900.0,5.09,5.13,5.09,5.12,150900.0
2012-08-08 15:30:00,5.13,5.13,5.1,5.12,369000.0,5.13,5.13,5.1,5.12,369000.0
2012-08-09 09:30:00,5.1,5.13,5.05,5.08,273300.0,5.1,5.13,5.05,5.08,273300.0
2012-08-09 10:00:00,5.07,5.1,5.06,5.06,342400.0,5.07,5.1,5.06,5.06,342400.0
2012-08-09 10:30:00,5.06,5.08,5.05,5.07,118300.0,5.06,5.08,5.05,5.07,118300.0
2012-08-09 11:00:00,5.08,5.08,5.05,5.06,156200.0,5.08,5.08,5.05,5.06,156200.0
2012-08-09 11:30:00,5.06,5.07,5.05,5.06,106800.0,5.06,5.07,5.05,5.06,106800.0
2012-08-09 12:00:00,5.05,5.07,5.05,5.06,166400.0,5.05,5.07,5.05,5.06,166400.0
2012-08-09 12:30:00,5.07,5.08,5.06,5.06,163900.0,5.07,5.08,5.06,5.06,163900.0
2012-08-09 13:00:00,5.07,5.07,5.06,5.07,34000.0,5.07,5.07,5.06,5.07,34000.0
2012-08-09 13:30:00,5.06,5.07,5.06,5.07,82700.0,5.06,5.07,5.06,5.07,82700.0
2012-08-09 14:00:00,5.07,5.07,5.06,5.07,71900.0,5.07,5.07,5.06,5.07,71900.0
2012-08-09 14:30:00,5.07,5.07,5.05,5.05,141000.0,5.07,5.07,5.05,5.05,141000.0
2012-08-09 15:00:00,5.05,5.06,5.01,5.01,296100.0,5.05,5.06,5.01,5.01,296100.0
2012-08-09 15:30:00,5.01,5.04,5.01,5.03,514700.0,5.01,5.04,5.01,5.03,514700.0
2012-08-10 09:30:00,5.01,5.03,4.97,4.98,399600.0,5.01,5.03,4.97,4.98,399600.0
2012-08-10 10:00:00,4.97,5.0,4.97,4.97,304900.0,4.97,5.0,4.97,4.97,304900.0
2012-08-10 10:30:00,4.97,5.04,4.97,5.02,725500.0,4.97,5.04,4.97,5.02,725500.0
2012-08-10 11:00:00,5.02,5.03,5.01,5.02,208800.0,5.02,5.03,5.01,5.02,208800.0
2012-08-10 11:30:00,5.03,5.04,5.02,5.03,126100.0,5.03,5.04,5.02,5.03,126100.0
2012-08-10 12:00:00,5.03,5.04,5.02,5.02,133000.0,5.03,5.04,5.02,5.02,133000.0
2012-08-10 12:30:00,5.02,5.02,4.97,4.98,242600.0,5.02,5.02,4.97,4.98,242600.0
2012-08-10 13:00:00,4.97,4.99,4.97,4.98,100400.0,4.97,4.99,4.97,4.98,100400.0
2012-08-10 13:30:00,4.99,5.0,4.98,5.0,73500.0,4.99,5.0,4.98,5.0,73500.0
2012-08-10 14:00:00,4.99,5.0,4.98,4.98,106100.0,4.99,5.0,4.98,4.98,106100.0
2012-08-10 14:30:00,4.99,5.0,4.98,5.0,179300.0,4.99,5.0,4.98,5.0,179300.0
2012-08-10 15:00:00,4.99,5.01,4.98,5.0,437400.0,4.99,5.01,4.98,5.0,437400.0
2012-08-10 15:30:00,5.0,5.01,4.98,5.0,753000.0,5.0,5.01,4.98,5.0,753000.0
2012-08-13 09:30:00,5.01,5.03,5.0,5.01,225200.0,5.01,5.03,5.0,5.01,225200.0
2012-08-13 10:00:00,5.02,5.02,4.98,4.99,137000.0,5.02,5.02,4.98,4.99,137000.0
2012-08-13 10:30:00,4.99,5.01,4.98,4.99,110000.0,4.99,5.01,4.98,4.99,110000.0
2012-08-13 11:00:00,4.99,5.01,4.98,5.0,228100.0,4.99,5.01,4.98,5.0,228100.0
2012-08-13 11:30:00,5.0,5.0,4.98,4.99,54400.0,5.0,5.0,4.98,4.99,54400.0
2012-08-13 12:00:00,4.99,5.0,4.98,4.99,143900.0,4.99,5.0,4.98,4.99,143900.0
2012-08-13 12:30:00,5.0,5.0,4.98,4.99,169200.0,5.0,5.0,4.98,4.99,169200.0
2012-08-13 13:00:00,4.99,4.99,4.98,4.99,70800.0,4.99,4.99,4.98,4.99,70800.0
2012-08-13 13:30:00,4.99,4.99,4.98,4.99,75200.0,4.99,4.99,4.98,4.99,75200.0
2012-08-13 14:00:00,4.99,5.02,4.98,5.02,373500.0,4.99,5.02,4.98,5.02,373500.0
2012-08-13 14:30:00,5.02,5.06,5.01,5.06,297900.0,5.02,5.06,5.01,5.06,297900.0
2012-08-13 15:00:00,5.05,5.06,5.03,5.04,156300.0,5.05,5.06,5.03,5.04,156300.0
2012-08-13 15:30:00,5.04,5.04,5.01,5.02,482400.0,5.04,5.04,5.01,5.02,482400.0
2012-08-14 09:30:00,5.03,5.06,4.99,5.05,449400.0,5.03,5.06,4.99,5.05,449400.0
2012-08-14 10:00:00,5.06,5.09,5.05,5.08,303400.0,5.06,5.09,5.05,5.08,303400.0
2012-08-14 10:30:00,5.07,5.08,5.05,5.08,190500.0,5.07,5.08,5.05,5.08,190500.0
2012-08-14 11:00:00,5.07,5.08,5.05,5.05,214200.0,5.07,5.08,5.05,5.05,214200.0
2012-08-14 11:30:00,5.06,5.07,5.05,5.06,64200.0,5.06,5.07,5.05,5.06,64200.0
2012-08-14 12:00:00,5.06,5.07,5.03,5.03,194400.0,5.06,5.07,5.03,5.03,194400.0
2012-08-14 12:30:00,5.04,5.04,5.01,5.03,86900.0,5.04,5.04,5.01,5.03,86900.0
2012-08-14 13:00:00,5.02,5.03,5.02,5.02,25800.0,5.02,5.03,5.02,5.02,25800.0
2012-08-14 13:30:00,5.02,5.04,5.02,5.04,98900.0,5.02,5.04,5.02,5.04,98900.0
2012-08-14 14:00:00,5.04,5.06,5.03,5.03,162500.0,5.04,5.06,5.03,5.03,162500.0
2012-08-14 14:30:00,5.03,5.05,5.03,5.04,139700.0,5.03,5.05,5.03,5.04,139700.0
2012-08-14 15:00:00,5.04,5.04,5.03,5.03,144200.0,5.04,5.04,5.03,5.03,144200.0
2012-08-14 15:30:00,5.03,5.04,5.0,5.04,748900.0,5.03,5.04,5.0,5.04,748900.0
2012-08-15 09:30:00,5.0,5.04,5.0,5.02,157100.0,5.0,5.04,5.0,5.02,157100.0
2012-08-15 10:00:00,5.03,5.05,5.02,5.04,110400.0,5.03,5.05,5.02,5.04,110400.0
2012-08-15 10:30:00,5.04,5.05,5.03,5.04,74700.0,5.04,5.05,5.03,5.04,74700.0
2012-08-15 11:00:00,5.05,5.05,5.03,5.05,162300.0,5.05,5.05,5.03,5.05,162300.0
2012-08-15 11:30:00,5.04,5.07,5.04,5.07,111900.0,5.04,5.07,5.04,5.07,111900.0
2012-08-15 12:00:00,5.07,5.07,5.05,5.06,44000.0,5.07,5.07,5.05,5.06,44000.0
2012-08-15 12:30:00,5.06,5.06,5.04,5.06,75000.0,5.06,5.06,5.04,5.06,75000.0
2012-08-15 13:00:00,5.06,5.06,5.05,5.05,20600.0,5.06,5.06,5.05,5.05,20600.0
2012-08-15 13:30:00,5.05,5.06,5.05,5.06,19200.0,5.05,5.06,5.05,5.06,19200.0
2012-08-15 14:00:00,5.05,5.06,5.05,5.05,34500.0,5.05,5.06,5.05,5.05,34500.0
2012-08-15 14:30:00,5.06,5.08,5.05,5.08,125600.0,5.06,5.08,5.05,5.08,125600.0
2012-08-15 15:00:00,5.08,5.09,5.06,5.06,124500.0,5.08,5.09,5.06,5.06,124500.0
2012-08-15 15:30:00,5.06,5.09,5.06,5.09,362800.0,5.06,5.09,5.06,5.09,362800.0
2012-08-16 09:30:00,5.08,5.11,5.07,5.08,120100.0,5.08,5.11,5.07,5.08,120100.0
2012-08-16 10:00:00,5.08,5.08,5.04,5.07,184900.0,5.08,5.08,5.04,5.07,184900.0
2012-08-16 10:30:00,5.07,5.08,5.04,5.05,181900.0,5.07,5.08,5.04,5.05,181900.0
2012-08-16 11:00:00,5.04,5.08,5.03,5.08,408600.0,5.04,5.08,5.03,5.08,408600.0
2012-08-16 11:30:00,5.08,5.08,5.07,5.08,78100.0,5.08,5.08,5.07,5.08,78100.0
2012-08-16 12:00:00,5.08,5.08,5.07,5.08,21000.0,5.08,5.08,5.07,5.08,21000.0
2012-08-16 12:30:00,5.07,5.1,5.07,5.1,111900.0,5.07,5.1,5.07,5.1,111900.0
2012-08-16 13:00:00,5.09,5.1,5.09,5.09,39100.0,5.09,5.1,5.09,5.09,39100.0
2012-08-16 13:30:00,5.09,5.1,5.09,5.09,66400.0,5.09,5.1,5.09,5.09,66400.0
2012-08-16 14:00:00,5.09,5.1,5.08,5.1,100000.0,5.09,5.1,5.08,5.1,100000.0
2012-08-16 14:30:00,5.1,5.11,5.09,5.1,209000.0,5.1,5.11,5.09,5.1,209000.0
2012-08-16 15:00:00,5.09,5.13,5.09,5.13,368200.0,5.09,5.13,5.09,5.13,368200.0
2012-08-16 15:30:00,5.12,5.13,5.08,5.1,455700.0,5.12,5.13,5.08,5.1,455700.0
2012-08-17 09:30:00,5.08,5.11,5.05,5.08,234500.0,5.08,5.11,5.05,5.08,234500.0
2012-08-17 10:00:00,5.07,5.1,5.07,5.1,110400.0,5.07,5.1,5.07,5.1,110400.0
2012-08-17 10:30:00,5.09,5.1,5.06,5.06,268300.0,5.09,5.1,5.06,5.06,268300.0
2012-08-17 11:00:00,5.06,5.07,5.04,5.05,247900.0,5.06,5.07,5.04,5.05,247900.0
2012-08-17 11:30:00,5.05,5.08,5.04,5.07,346700.0,5.05,5.08,5.04,5.07,346700.0
2012-08-17 12:00:00,5.06,5.08,5.04,5.04,505700.0,5.06,5.08,5.04,5.04,505700.0
2012-08-17 12:30:00,5.05,5.05,5.03,5.04,199300.0,5.05,5.05,5.03,5.04,199300.0
2012-08-17 13:00:00,5.04,5.05,5.03,5.05,74200.0,5.04,5.05,5.03,5.05,74200.0
2012-08-17 13:30:00,5.05,5.06,5.04,5.05,340800.0,5.05,5.06,5.04,5.05,340800.0
2012-08-17 14:00:00,5.05,5.05,5.03,5.04,168000.0,5.05,5.05,5.03,5.04,168000.0
2012-08-17 14:30:00,5.04,5.06,5.03,5.05,263200.0,5.04,5.06,5.03,5.05,263200.0
2012-08-17 15:00:00,5.05,5.07,5.04,5.07,234800.0,5.05,5.07,5.04,5.07,234800.0
2012-08-17 15:30:00,5.07,5.08,5.04,5.04,581400.0,5.07,5.08,5.04,5.04,581400.0
2012-08-20 09:30:00,5.03,5.14,5.03,5.14,471200.0,5.03,5.14,5.03,5.14,471200.0
2012-08-20 10:00:00,5.14,5.16,5.12,5.16,271500.0,5.14,5.16,5.12,5.16,271500.0
2012-08-20 10:30:00,5.16,5.26,5.14,5.25,485500.0,5.16,5.26,5.14,5.25,485500.0
2012-08-20 11:00:00,5.25,5.27,5.22,5.23,382500.0,5.25,5.27,5.22,5.23,382500.0
2012-08-20 11:30:00,5.22,5.25,5.22,5.24,149100.0,5.22,5.25,5.22,5.24,149100.0
2012-08-20 12:00:00,5.25,5.25,5.22,5.24,232400.0,5.25,5.25,5.22,5.24,232400.0
2012-08-20 12:30:00,5.24,5.24,5.22,5.23,76400.0,5.24,5.24,5.22,5.23,76400.0
2012-08-20 13:00:00,5.23,5.27,5.22,5.25,385100.0,5.23,5.27,5.22,5.25,385100.0
2012-08-20 13:30:00,5.25,5.29,5.25,5.27,144900.0,5.25,5.29,5.25,5.27,144900.0
2012-08-20 14:00:00,5.27,5.28,5.23,5.28,736300.0,5.27,5.28,5.23,5.28,736300.0
2012-08-20 14:30:00,5.27,5.29,5.27,5.27,120400.0,5.27,5.29,5.27,5.27,120400.0
2012-08-20 15:00:00,5.28,5.32,5.27,5.32,341800.0,5.28,5.32,5.27,5.32,341800.0
2012-08-20 15:30:00,5.32,5.33,5.26,5.27,770800.0,5.32,5.33,5.26,5.27,770800.0
2012-08-21 09:30:00,5.33,5.37,5.24,5.34,340100.0,5.33,5.37,5.24,5.34,340100.0
2012-08-21 10:00:00,5.34,5.37,5.34,5.37,315400.0,5.34,5.37,5.34,5.37,315400.0
2012-08-21 10:30:00,5.37,5.39,5.36,5.37,240700.0,5.37,5.39,5.36,5.37,240700.0
2012-08-21 11:00:00,5.37,5.4,5.31,5.31,301300.0,5.37,5.4,5.31,5.31,301300.0
2012-08-21 11:30:00,5.31,5.32,5.28,5.29,497400.0,5.31,5.32,5.28,5.29,497400.0
2012-08-21 12:00:00,5.29,5.31,5.28,5.29,160900.0,5.29,5.31,5.28,5.29,160900.0
2012-08-21 12:30:00,5.3,5.3,5.29,5.3,37700.0,5.3,5.3,5.29,5.3,37700.0
2012-08-21 13:00:00,5.3,5.3,5.29,5.3,29700.0,5.3,5.3,5.29,5.3,29700.0
2012-08-21 13:30:00,5.3,5.3,5.25,5.27,252500.0,5.3,5.3,5.25,5.27,252500.0
2012-08-21 14:00:00,5.27,5.27,5.26,5.27,22500.0,5.27,5.27,5.26,5.27,22500.0
2012-08-21 14:30:00,5.27,5.27,5.24,5.25,148400.0,5.27,5.27,5.24,5.25,148400.0
2012-08-21 15:00:00,5.25,5.26,5.22,5.26,282500.0,5.25,5.26,5.22,5.26,282500.0
2012-08-21 15:30:00,5.26,5.29,5.26,5.28,387100.0,5.26,5.29,5.26,5.28,387100.0
2012-08-22 09:30:00,5.25,5.26,5.19,5.19,245600.0,5.25,5.26,5.19,5.19,245600.0
2012-08-22 10:00:00,5.19,5.21,5.17,5.2,213500.0,5.19,5.21,5.17,5.2,213500.0
2012-08-22 10:30:00,5.21,5.22,5.18,5.2,192300.0,5.21,5.22,5.18,5.2,192300.0
2012-08-22 11:00:00,5.19,5.23,5.19,5.2,111800.0,5.19,5.23,5.19,5.2,111800.0
2012-08-22 11:30:00,5.19,5.2,5.19,5.19,27600.0,5.19,5.2,5.19,5.19,27600.0
2012-08-22 12:00:00,5.2,5.2,5.18,5.19,75700.0,5.2,5.2,5.18,5.19,75700.0
2012-08-22 12:30:00,5.18,5.19,5.16,5.16,87700.0,5.18,5.19,5.16,5.16,87700.0
2012-08-22 13:00:00,5.17,5.18,5.16,5.18,101300.0,5.17,5.18,5.16,5.18,101300.0
2012-08-22 13:30:00,5.18,5.19,5.17,5.18,84500.0,5.18,5.19,5.17,5.18,84500.0
2012-08-22 14:00:00,5.17,5.21,5.17,5.2,214700.0,5.17,5.21,5.17,5.2,214700.0
2012-08-22 14:30:00,5.19,5.22,5.19,5.21,92700.0,5.19,5.22,5.19,5.21,92700.0
2012-08-22 15:00:00,5.21,5.21,5.16,5.18,165600.0,5.21,5.21,5.16,5.18,165600.0
2012-08-22 15:30:00,5.17,5.18,5.15,5.18,401400.0,5.17,5.18,5.15,5.18,401400.0
2012-08-23 09:30:00,5.15,5.18,5.08,5.09,215500.0,5.15,5.18,5.08,5.09,215500.0
2012-08-23 10:00:00,5.1,5.1,5.07,5.1,169000.0,5.1,5.1,5.07,5.1,169000.0
2012-08-23 10:30:00,5.1,5.13,5.09,5.09,431100.0,5.1,5.13,5.09,5.09,431100.0
2012-08-23 11:00:00,5.1,5.1,5.08,5.09,178800.0,5.1,5.1,5.08,5.09,178800.0
2012-08-23 11:30:00,5.09,5.1,5.08,5.1,251200.0,5.09,5.1,5.08,5.1,251200.0
2012-08-23 12:00:00,5.1,5.1,5.07,5.07,92100.0,5.1,5.1,5.07,5.07,92100.0
2012-08-23 12:30:00,5.07,5.08,5.05,5.06,72600.0,5.07,5.08,5.05,5.06,72600.0
2012-08-23 13:00:00,5.06,5.07,5.05,5.05,162700.0,5.06,5.07,5.05,5.05,162700.0
2012-08-23 13:30:00,5.06,5.09,5.05,5.08,187100.0,5.06,5.09,5.05,5.08,187100.0
2012-08-23 14:00:00,5.08,5.1,5.07,5.1,110900.0,5.08,5.1,5.07,5.1,110900.0
2012-08-23 14:30:00,5.1,5.11,5.09,5.1,96000.0,5.1,5.11,5.09,5.1,96000.0
2012-08-23 15:00:00,5.1,5.1,5.07,5.07,106700.0,5.1,5.1,5.07,5.07,106700.0
2012-08-23 15:30:00,5.07,5.08,5.05,5.08,401300.0,5.07,5.08,5.05,5.08,401300.0
2012-08-24 09:30:00,5.05,5.09,5.05,5.05,198900.0,5.05,5.09,5.05,5.05,198900.0
2012-08-24 10:00:00,5.05,5.07,5.04,5.05,67800.0,5.05,5.07,5.04,5.05,67800.0
2012-08-24 10:30:00,5.04,5.08,5.04,5.06,101500.0,5.04,5.08,5.04,5.06,101500.0
2012-08-24 11:00:00,5.06,5.1,5.05,5.08,164200.0,5.06,5.1,5.05,5.08,164200.0
2012-08-24 11:30:00,5.08,5.1,5.07,5.08,55700.0,5.08,5.1,5.07,5.08,55700.0
2012-08-24 12:00:00,5.07,5.08,5.05,5.07,137000.0,5.07,5.08,5.05,5.07,137000.0
2012-08-24 12:30:00,5.07,5.08,5.07,5.07,63000.0,5.07,5.08,5.07,5.07,63000.0
2012-08-24 13:00:00,5.07,5.08,5.06,5.08,152700.0,5.07,5.08,5.06,5.08,152700.0
2012-08-24 13:30:00,5.08,5.1,5.08,5.1,196100.0,5.08,5.1,5.08,5.1,196100.0
2012-08-24 14:00:00,5.1,5.1,5.09,5.09,107300.0,5.1,5.1,5.09,5.09,107300.0
2012-08-24 14:30:00,5.1,5.1,5.09,5.09,33800.0,5.1,5.1,5.09,5.09,33800.0
2012-08-24 15:00:00,5.1,5.1,5.08,5.08,95300.0,5.1,5.1,5.08,5.08,95300.0
2012-08-24 15:30:00,5.08,5.09,5.06,5.08,235900.0,5.08,5.09,5.06,5.08,235900.0
2012-08-27 09:30:00,5.08,5.08,5.03,5.03,212500.0,5.08,5.08,5.03,5.03,212500.0
2012-08-27 10:00:00,5.03,5.06,5.02,5.04,240000.0,5.03,5.06,5.02,5.04,240000.0
2012-08-27 10:30:00,5.05,5.05,5.02,5.02,156600.0,5.05,5.05,5.02,5.02,156600.0
2012-08-27 11:00:00,5.03,5.08,5.02,5.07,173500.0,5.03,5.08,5.02,5.07,173500.0
2012-08-27 11:30:00,5.07,5.07,5.04,5.04,79900.0,5.07,5.07,5.04,5.04,79900.0
2012-08-27 12:00:00,5.04,5.05,5.04,5.04,21500.0,5.04,5.05,5.04,5.04,21500.0
2012-08-27 12:30:00,5.05,5.05,5.03,5.05,97600.0,5.05,5.05,5.03,5.05,97600.0
2012-08-27 13:00:00,5.05,5.05,5.04,5.04,31800.0,5.05,5.05,5.04,5.04,31800.0
2012-08-27 13:30:00,5.04,5.05,5.03,5.04,29800.0,5.04,5.05,5.03,5.04,29800.0
2012-08-27 14:00:00,5.04,5.04,5.02,5.04,98500.0,5.04,5.04,5.02,5.04,98500.0
2012-08-27 14:30:00,5.04,5.05,5.03,5.05,45300.0,5.04,5.05,5.03,5.05,45300.0
2012-08-27 15:00:00,5.05,5.05,5.02,5.02,139100.0,5.05,5.05,5.02,5.02,139100.0
2012-08-27 15:30:00,5.02,5.03,5.01,5.02,308100.0,5.02,5.03,5.01,5.02,308100.0
2012-08-28 09:30:00,5.0,5.02,4.96,4.96,364400.0,5.0,5.02,4.96,4.96,364400.0
2012-08-28 10:00:00,4.96,4.99,4.93,4.98,502500.0,4.96,4.99,4.93,4.98,502500.0
2012-08-28 10:30:00,4.98,4.98,4.94,4.95,209600.0,4.98,4.98,4.94,4.95,209600.0
2012-08-28 11:00:00,4.94,4.95,4.94,4.95,81300.0,4.94,4.95,4.94,4.95,81300.0
2012-08-28 11:30:00,4.95,4.96,4.92,4.93,526200.0,4.95,4.96,4.92,4.93,526200.0
2012-08-28 12:00:00,4.92,4.93,4.91,4.92,154800.0,4.92,4.93,4.91,4.92,154800.0
2012-08-28 12:30:00,4.93,4.94,4.92,4.93,136900.0,4.93,4.94,4.92,4.93,136900.0
2012-08-28 13:00:00,4.93,4.94,4.92,4.93,238700.0,4.93,4.94,4.92,4.93,238700.0
2012-08-28 13:30:00,4.93,4.95,4.91,4.91,193800.0,4.93,4.95,4.91,4.91,193800.0
2012-08-28 14:00:00,4.92,4.92,4.91,4.92,69900.0,4.92,4.92,4.91,4.92,69900.0
2012-08-28 14:30:00,4.92,4.92,4.89,4.89,259200.0,4.92,4.92,4.89,4.89,259200.0
2012-08-28 15:00:00,4.89,4.91,4.86,4.86,408300.0,4.89,4.91,4.86,4.86,408300.0
2012-08-28 15:30:00,4.87,4.89,4.86,4.89,521800.0,4.87,4.89,4.86,4.89,521800.0
2012-08-29 09:30:00,4.89,4.93,4.87,4.89,297000.0,4.89,4.93,4.87,4.89,297000.0
2012-08-29 10:00:00,4.89,4.92,4.88,4.89,395200.0,4.89,4.92,4.88,4.89,395200.0
2012-08-29 10:30:00,4.89,4.9,4.85,4.86,81100.0,4.89,4.9,4.85,4.86,81100.0
2012-08-29 11:00:00,4.86,4.88,4.85,4.87,469700.0,4.86,4.88,4.85,4.87,469700.0
2012-08-29 11:30:00,4.87,4.88,4.86,4.87,84600.0,4.87,4.88,4.86,4.87,84600.0
2012-08-29 12:00:00,4.87,4.87,4.85,4.85,63200.0,4.87,4.87,4.85,4.85,63200.0
2012-08-29 12:30:00,4.85,4.88,4.85,4.88,129000.0,4.85,4.88,4.85,4.88,129000.0
2012-08-29 13:00:00,4.87,4.9,4.87,4.89,129200.0,4.87,4.9,4.87,4.89,129200.0
2012-08-29 13:30:00,4.9,4.91,4.89,4.91,81400.0,4.9,4.91,4.89,4.91,81400.0
2012-08-29 14:00:00,4.9,4.91,4.9,4.91,76500.0,4.9,4.91,4.9,4.91,76500.0
2012-08-29 14:30:00,4.91,4.91,4.9,4.9,60000.0,4.91,4.91,4.9,4.9,60000.0
2012-08-29 15:00:00,4.9,4.91,4.89,4.9,112500.0,4.9,4.91,4.89,4.9,112500.0
2012-08-29 15:30:00,4.9,4.9,4.87,4.89,473300.0,4.9,4.9,4.87,4.89,473300.0
2012-08-30 09:30:00,4.87,4.91,4.87,4.89,165100.0,4.87,4.91,4.87,4.89,165100.0
2012-08-30 10:00:00,4.9,4.91,4.88,4.89,62800.0,4.9,4.91,4.88,4.89,62800.0
2012-08-30 10:30:00,4.89,4.89,4.86,4.87,60900.0,4.89,4.89,4.86,4.87,60900.0
2012-08-30 11:00:00,4.87,4.91,4.86,4.91,127600.0,4.87,4.91,4.86,4.91,127600.0
2012-08-30 11:30:00,4.92,4.94,4.91,4.94,156000.0,4.92,4.94,4.91,4.94,156000.0
2012-08-30 12:00:00,4.94,4.94,4.92,4.94,121800.0,4.94,4.94,4.92,4.94,121800.0
2012-08-30 12:30:00,4.94,4.97,4.94,4.97,92100.0,4.94,4.97,4.94,4.97,92100.0
2012-08-30 13:00:00,4.96,4.97,4.94,4.96,228600.0,4.96,4.97,4.94,4.96,228600.0
2012-08-30 13:30:00,4.96,4.96,4.95,4.96,35800.0,4.96,4.96,4.95,4.96,35800.0
2012-08-30 14:00:00,4.95,4.98,4.95,4.98,73200.0,4.95,4.98,4.95,4.98,73200.0
2012-08-30 14:30:00,4.98,4.98,4.95,4.96,125200.0,4.98,4.98,4.95,4.96,125200.0
2012-08-30 15:00:00,4.95,4.96,4.92,4.92,162200.0,4.95,4.96,4.92,4.92,162200.0
2012-08-30 15:30:00,4.92,4.95,4.92,4.93,317700.0,4.92,4.95,4.92,4.93,317700.0
2012-08-31 09:30:00,4.99,4.99,4.94,4.96,176100.0,4.99,4.99,4.94,4.96,176100.0
2012-08-31 10:00:00,4.96,4.96,4.91,4.93,335800.0,4.96,4.96,4.91,4.93,335800.0
2012-08-31 10:30:00,4.92,4.97,4.92,4.96,102600.0,4.92,4.97,4.92,4.96,102600.0
2012-08-31 11:00:00,4.96,4.98,4.95,4.96,69200.0,4.96,4.98,4.95,4.96,69200.0
2012-08-31 11:30:00,4.95,4.96,4.94,4.95,54500.0,4.95,4.96,4.94,4.95,54500.0
2012-08-31 12:00:00,4.94,4.95,4.91,4.91,78500.0,4.94,4.95,4.91,4.91,78500.0
2012-08-31 12:30:00,4.91,4.92,4.9,4.91,40900.0,4.91,4.92,4.9,4.91,40900.0
2012-08-31 13:00:00,4.91,4.91,4.89,4.89,59900.0,4.91,4.91,4.89,4.89,59900.0
2012-08-31 13:30:00,4.89,4.91,4.89,4.91,95100.0,4.89,4.91,4.89,4.91,95100.0
2012-08-31 14:00:00,4.91,4.92,4.9,4.91,61500.0,4.91,4.92,4.9,4.91,61500.0
2012-08-31 14:30:00,4.92,4.92,4.9,4.91,62500.0,4.92,4.92,4.9,4.91,62500.0
2012-08-31 15:00:00,4.91,4.91,4.89,4.91,155000.0,4.91,4.91,4.89,4.91,155000.0
2012-08-31 15:30:00,4.9,4.92,4.88,4.91,424700.0,4.9,4.92,4.88,4.91,424700.0
2012-09-04 09:30:00,4.92,4.93,4.83,4.86,320100.0,4.92,4.93,4.83,4.86,320100.0
2012-09-04 10:00:00,4.86,4.88,4.85,4.86,142100.0,4.86,4.88,4.85,4.86,142100.0
2012-09-04 10:30:00,4.87,4.87,4.85,4.86,197400.0,4.87,4.87,4.85,4.86,197400.0
2012-09-04 11:00:00,4.87,4.9,4.86,4.89,129300.0,4.87,4.9,4.86,4.89,129300.0
2012-09-04 11:30:00,4.89,4.89,4.87,4.87,106300.0,4.89,4.89,4.87,4.87,106300.0
2012-09-04 12:00:00,4.87,4.88,4.86,4.86,57300.0,4.87,4.88,4.86,4.86,57300.0
2012-09-04 12:30:00,4.86,4.87,4.85,4.85,83500.0,4.86,4.87,4.85,4.85,83500.0
2012-09-04 13:00:00,4.85,4.87,4.85,4.85,159800.0,4.85,4.87,4.85,4.85,159800.0
2012-09-04 13:30:00,4.86,4.87,4.85,4.87,69400.0,4.86,4.87,4.85,4.87,69400.0
2012-09-04 14:00:00,4.87,4.89,4.86,4.88,220600.0,4.87,4.89,4.86,4.88,220600.0
2012-09-04 14:30:00,4.89,4.92,4.89,4.92,240200.0,4.89,4.92,4.89,4.92,240200.0
2012-09-04 15:00:00,4.92,4.93,4.91,4.92,232600.0,4.92,4.93,4.91,4.92,232600.0
2012-09-04 15:30:00,4.92,4.92,4.87,4.89,474700.0,4.92,4.92,4.87,4.89,474700.0
2012-09-05 09:30:00,4.91,4.95,4.86,4.94,334100.0,4.91,4.95,4.86,4.94,334100.0
2012-09-05 10:00:00,4.94,4.98,4.92,4.98,308000.0,4.94,4.98,4.92,4.98,308000.0
2012-09-05 10:30:00,4.98,4.99,4.89,4.91,402900.0,4.98,4.99,4.89,4.91,402900.0
2012-09-05 11:00:00,4.91,4.91,4.89,4.91,269300.0,4.91,4.91,4.89,4.91,269300.0
2012-09-05 11:30:00,4.91,4.93,4.9,4.9,226900.0,4.91,4.93,4.9,4.9,226900.0
2012-09-05 12:00:00,4.91,4.91,4.9,4.91,92100.0,4.91,4.91,4.9,4.91,92100.0
2012-09-05 12:30:00,4.9,4.91,4.9,4.9,70400.0,4.9,4.91,4.9,4.9,70400.0
2012-09-05 13:00:00,4.91,4.91,4.9,4.9,65900.0,4.91,4.91,4.9,4.9,65900.0
2012-09-05 13:30:00,4.9,4.91,4.87,4.88,296600.0,4.9,4.91,4.87,4.88,296600.0
2012-09-05 14:00:00,4.88,4.92,4.88,4.92,264000.0,4.88,4.92,4.88,4.92,264000.0
2012-09-05 14:30:00,4.92,4.94,4.91,4.92,250000.0,4.92,4.94,4.91,4.92,250000.0
2012-09-05 15:00:00,4.91,4.92,4.9,4.9,117000.0,4.91,4.92,4.9,4.9,117000.0
2012-09-05 15:30:00,4.9,4.91,4.88,4.89,707300.0,4.9,4.91,4.88,4.89,707300.0
2012-09-06 09:30:00,4.92,4.97,4.91,4.93,346400.0,4.92,4.97,4.91,4.93,346400.0
2012-09-06 10:00:00,4.94,4.96,4.93,4.94,233300.0,4.94,4.96,4.93,4.94,233300.0
2012-09-06 10:30:00,4.95,5.0,4.94,4.98,415800.0,4.95,5.0,4.94,4.98,415800.0
2012-09-06 11:00:00,4.98,4.99,4.95,4.99,403500.0,4.98,4.99,4.95,4.99,403500.0
2012-09-06 11:30:00,4.99,5.0,4.98,4.98,202300.0,4.99,5.0,4.98,4.98,202300.0
2012-09-06 12:00:00,4.99,5.0,4.98,5.0,143600.0,4.99,5.0,4.98,5.0,143600.0
2012-09-06 12:30:00,5.0,5.0,4.99,5.0,169700.0,5.0,5.0,4.99,5.0,169700.0
2012-09-06 13:00:00,5.0,5.0,4.99,4.99,132900.0,5.0,5.0,4.99,4.99,132900.0
2012-09-06 13:30:00,4.99,5.0,4.98,4.98,118300.0,4.99,5.0,4.98,4.98,118300.0
2012-09-06 14:00:00,4.98,4.99,4.96,4.96,120000.0,4.98,4.99,4.96,4.96,120000.0
2012-09-06 14:30:00,4.97,4.97,4.95,4.96,221000.0,4.97,4.97,4.95,4.96,221000.0
2012-09-06 15:00:00,4.96,5.0,4.93,4.99,711900.0,4.96,5.0,4.93,4.99,711900.0
2012-09-06 15:30:00,4.99,5.0,4.98,5.0,616600.0,4.99,5.0,4.98,5.0,616600.0
2012-09-07 09:30:00,5.0,5.1,4.94,5.1,562900.0,5.0,5.1,4.94,5.1,562900.0
2012-09-07 10:00:00,5.09,5.1,5.05,5.09,311500.0,5.09,5.1,5.05,5.09,311500.0
2012-09-07 10:30:00,5.09,5.14,5.08,5.12,350700.0,5.09,5.14,5.08,5.12,350700.0
2012-09-07 11:00:00,5.12,5.12,5.1,5.1,104400.0,5.12,5.12,5.1,5.1,104400.0
2012-09-07 11:30:00,5.11,5.12,5.09,5.11,187400.0,5.11,5.12,5.09,5.11,187400.0
2012-09-07 12:00:00,5.11,5.11,5.08,5.08,100000.0,5.11,5.11,5.08,5.08,100000.0
2012-09-07 12:30:00,5.08,5.09,5.07,5.08,98300.0,5.08,5.09,5.07,5.08,98300.0
2012-09-07 13:00:00,5.09,5.1,5.08,5.09,143700.0,5.09,5.1,5.08,5.09,143700.0
2012-09-07 13:30:00,5.09,5.09,5.05,5.08,179300.0,5.09,5.09,5.05,5.08,179300.0
2012-09-07 14:00:00,5.08,5.08,5.07,5.08,88500.0,5.08,5.08,5.07,5.08,88500.0
2012-09-07 14:30:00,5.08,5.1,5.07,5.1,116000.0,5.08,5.1,5.07,5.1,116000.0
2012-09-07 15:00:00,5.1,5.11,5.09,5.11,245600.0,5.1,5.11,5.09,5.11,245600.0
2012-09-07 15:30:00,5.11,5.11,5.09,5.1,361900.0,5.11,5.11,5.09,5.1,361900.0
2012-09-10 09:30:00,5.08,5.17,5.08,5.17,348800.0,5.08,5.17,5.08,5.17,348800.0
2012-09-10 10:00:00,5.17,5.18,5.13,5.15,263200.0,5.17,5.18,5.13,5.15,263200.0
2012-09-10 10:30:00,5.15,5.16,5.12,5.16,193200.0,5.15,5.16,5.12,5.16,193200.0
2012-09-10 11:00:00,5.16,5.16,5.15,5.16,38900.0,5.16,5.16,5.15,5.16,38900.0
2012-09-10 11:30:00,5.16,5.16,5.1,5.11,208000.0,5.16,5.16,5.1,5.11,208000.0
2012-09-10 12:00:00,5.11,5.11,5.08,5.1,124900.0,5.11,5.11,5.08,5.1,124900.0
2012-09-10 12:30:00,5.1,5.1,5.09,5.1,50100.0,5.1,5.1,5.09,5.1,50100.0
2012-09-10 13:00:00,5.1,5.11,5.1,5.11,79700.0,5.1,5.11,5.1,5.11,79700.0
2012-09-10 13:30:00,5.11,5.11,5.08,5.09,164400.0,5.11,5.11,5.08,5.09,164400.0
2012-09-10 14:00:00,5.08,5.09,5.07,5.08,67900.0,5.08,5.09,5.07,5.08,67900.0
2012-09-10 14:30:00,5.08,5.09,5.06,5.06,188200.0,5.08,5.09,5.06,5.06,188200.0
2012-09-10 15:00:00,5.07,5.07,5.06,5.06,138700.0,5.07,5.07,5.06,5.06,138700.0
2012-09-10 15:30:00,5.07,5.07,5.02,5.04,570900.0,5.07,5.07,5.02,5.04,570900.0
2012-09-11 09:30:00,5.03,5.07,5.02,5.07,370000.0,5.03,5.07,5.02,5.07,370000.0
2012-09-11 10:00:00,5.07,5.1,5.06,5.09,84000.0,5.07,5.1,5.06,5.09,84000.0
2012-09-11 10:30:00,5.09,5.1,5.09,5.09,67500.0,5.09,5.1,5.09,5.09,67500.0
2012-09-11 11:00:00,5.1,5.13,5.09,5.11,245700.0,5.1,5.13,5.09,5.11,245700.0
2012-09-11 11:30:00,5.11,5.11,5.1,5.11,181300.0,5.11,5.11,5.1,5.11,181300.0
2012-09-11 12:00:00,5.1,5.11,5.06,5.07,293500.0,5.1,5.11,5.06,5.07,293500.0
2012-09-11 12:30:00,5.07,5.07,5.04,5.05,115400.0,5.07,5.07,5.04,5.05,115400.0
2012-09-11 13:00:00,5.05,5.06,5.03,5.04,105900.0,5.05,5.06,5.03,5.04,105900.0
2012-09-11 13:30:00,5.03,5.04,5.02,5.04,164600.0,5.03,5.04,5.02,5.04,164600.0
2012-09-11 14:00:00,5.03,5.04,5.0,5.0,118900.0,5.03,5.04,5.0,5.0,118900.0
2012-09-11 14:30:00,5.0,5.01,4.99,5.0,258900.0,5.0,5.01,4.99,5.0,258900.0
2012-09-11 15:00:00,5.0,5.01,4.99,5.0,102500.0,5.0,5.01,4.99,5.0,102500.0
2012-09-11 15:30:00,5.0,5.0,4.96,4.99,498500.0,5.0,5.0,4.96,4.99,498500.0
2012-09-12 09:30:00,5.07,5.07,4.99,5.0,497400.0,5.07,5.07,4.99,5.0,497400.0
2012-09-12 10:00:00,5.0,5.01,5.0,5.0,43000.0,5.0,5.01,5.0,5.0,43000.0
2012-09-12 10:30:00,5.0,5.01,4.97,4.98,264200.0,5.0,5.01,4.97,4.98,264200.0
2012-09-12 11:00:00,4.98,5.0,4.97,5.0,204100.0,4.98,5.0,4.97,5.0,204100.0
2012-09-12 11:30:00,5.0,5.0,4.98,4.98,92400.0,5.0,5.0,4.98,4.98,92400.0
2012-09-12 12:00:00,4.98,5.0,4.98,5.0,86500.0,4.98,5.0,4.98,5.0,86500.0
2012-09-12 12:30:00,5.0,5.02,4.99,5.01,91300.0,5.0,5.02,4.99,5.01,91300.0
2012-09-12 13:00:00,5.02,5.02,5.01,5.02,89400.0,5.02,5.02,5.01,5.02,89400.0
2012-09-12 13:30:00,5.02,5.06,5.01,5.05,220500.0,5.02,5.06,5.01,5.05,220500.0
2012-09-12 14:00:00,5.06,5.07,5.04,5.07,230900.0,5.06,5.07,5.04,5.07,230900.0
2012-09-12 14:30:00,5.07,5.07,5.05,5.07,128800.0,5.07,5.07,5.05,5.07,128800.0
2012-09-12 15:00:00,5.06,5.07,5.05,5.07,111000.0,5.06,5.07,5.05,5.07,111000.0
2012-09-12 15:30:00,5.07,5.09,5.06,5.09,408200.0,5.07,5.09,5.06,5.09,408200.0
2012-09-13 09:30:00,5.07,5.07,5.0,5.06,268400.0,5.07,5.07,5.0,5.06,268400.0
2012-09-13 10:00:00,5.06,5.07,5.05,5.07,76600.0,5.06,5.07,5.05,5.07,76600.0
2012-09-13 10:30:00,5.07,5.09,5.06,5.08,136400.0,5.07,5.09,5.06,5.08,136400.0
2012-09-13 11:00:00,5.08,5.09,5.08,5.09,133200.0,5.08,5.09,5.08,5.09,133200.0
2012-09-13 11:30:00,5.09,5.09,5.08,5.08,25200.0,5.09,5.09,5.08,5.08,25200.0
2012-09-13 12:00:00,5.09,5.11,5.08,5.1,224500.0,5.09,5.11,5.08,5.1,224500.0
2012-09-13 12:30:00,5.1,5.15,5.08,5.1,354700.0,5.1,5.15,5.08,5.1,354700.0
2012-09-13 13:00:00,5.11,5.14,5.1,5.11,470800.0,5.11,5.14,5.1,5.11,470800.0
2012-09-13 13:30:00,5.1,5.11,5.09,5.1,134800.0,5.1,5.11,5.09,5.1,134800.0
2012-09-13 14:00:00,5.1,5.11,4.92,4.99,1711000.0,5.1,5.11,4.92,4.99,1711000.0
2012-09-13 14:30:00,4.99,5.11,4.99,5.07,1120700.0,4.99,5.11,4.99,5.07,1120700.0
2012-09-13 15:00:00,5.07,5.08,5.05,5.07,193600.0,5.07,5.08,5.05,5.07,193600.0
2012-09-13 15:30:00,5.08,5.08,5.04,5.04,657300.0,5.08,5.08,5.04,5.04,657300.0
2012-09-14 09:30:00,5.04,5.05,4.93,4.95,797900.0,5.04,5.05,4.93,4.95,797900.0
2012-09-14 10:00:00,4.95,4.98,4.94,4.96,354300.0,4.95,4.98,4.94,4.96,354300.0
2012-09-14 10:30:00,4.96,4.98,4.95,4.98,164900.0,4.96,4.98,4.95,4.98,164900.0
2012-09-14 11:00:00,4.98,5.03,4.97,5.02,319400.0,4.98,5.03,4.97,5.02,319400.0
2012-09-14 11:30:00,5.02,5.03,5.0,5.03,173500.0,5.02,5.03,5.0,5.03,173500.0
2012-09-14 12:00:00,5.03,5.03,5.02,5.03,45900.0,5.03,5.03,5.02,5.03,45900.0
2012-09-14 12:30:00,5.03,5.03,5.02,5.03,28200.0,5.03,5.03,5.02,5.03,28200.0
2012-09-14 13:00:00,5.03,5.03,4.98,4.98,182700.0,5.03,5.03,4.98,4.98,182700.0
2012-09-14 13:30:00,4.99,5.0,4.98,4.99,104600.0,4.99,5.0,4.98,4.99,104600.0
2012-09-14 14:00:00,4.99,4.99,4.98,4.99,49600.0,4.99,4.99,4.98,4.99,49600.0
2012-09-14 14:30:00,4.99,4.99,4.97,4.99,145200.0,4.99,4.99,4.97,4.99,145200.0
2012-09-14 15:00:00,4.99,4.99,4.95,4.95,219700.0,4.99,4.99,4.95,4.95,219700.0
2012-09-14 15:30:00,4.96,4.96,4.95,4.96,462500.0,4.96,4.96,4.95,4.96,462500.0
2012-09-17 09:30:00,4.91,4.97,4.9,4.9,317900.0,4.91,4.97,4.9,4.9,317900.0
2012-09-17 10:00:00,4.9,4.93,4.9,4.92,288700.0,4.9,4.93,4.9,4.92,288700.0
2012-09-17 10:30:00,4.92,4.92,4.9,4.9,263200.0,4.92,4.92,4.9,4.9,263200.0
2012-09-17 11:00:00,4.91,4.92,4.9,4.9,102100.0,4.91,4.92,4.9,4.9,102100.0
2012-09-17 11:30:00,4.9,4.91,4.9,4.91,96900.0,4.9,4.91,4.9,4.91,96900.0
2012-09-17 12:00:00,4.9,4.91,4.89,4.89,237400.0,4.9,4.91,4.89,4.89,237400.0
2012-09-17 12:30:00,4.9,4.91,4.89,4.9,170700.0,4.9,4.91,4.89,4.9,170700.0
2012-09-17 13:00:00,4.9,4.91,4.9,4.9,80700.0,4.9,4.91,4.9,4.9,80700.0
2012-09-17 13:30:00,4.9,4.95,4.9,4.94,323300.0,4.9,4.95,4.9,4.94,323300.0
2012-09-17 14:00:00,4.94,5.0,4.94,4.96,557900.0,4.94,5.0,4.94,4.96,557900.0
2012-09-17 14:30:00,4.97,4.97,4.91,4.92,288300.0,4.97,4.97,4.91,4.92,288300.0
2012-09-17 15:00:00,4.92,4.93,4.89,4.9,217200.0,4.92,4.93,4.89,4.9,217200.0
2012-09-17 15:30:00,4.9,4.95,4.89,4.95,767100.0,4.9,4.95,4.89,4.95,767100.0
2012-09-18 09:30:00,4.9,4.93,4.89,4.91,175600.0,4.9,4.93,4.89,4.91,175600.0
2012-09-18 10:00:00,4.91,4.93,4.89,4.89,274500.0,4.91,4.93,4.89,4.89,274500.0
2012-09-18 10:30:00,4.9,4.91,4.86,4.87,480600.0,4.9,4.91,4.86,4.87,480600.0
2012-09-18 11:00:00,4.88,4.89,4.87,4.89,196100.0,4.88,4.89,4.87,4.89,196100.0
2012-09-18 11:30:00,4.89,4.89,4.86,4.87,233000.0,4.89,4.89,4.86,4.87,233000.0
2012-09-18 12:00:00,4.87,4.87,4.83,4.84,228800.0,4.87,4.87,4.83,4.84,228800.0
2012-09-18 12:30:00,4.83,4.86,4.83,4.86,274200.0,4.83,4.86,4.83,4.86,274200.0
2012-09-18 13:00:00,4.86,4.87,4.85,4.86,215800.0,4.86,4.87,4.85,4.86,215800.0
2012-09-18 13:30:00,4.86,4.87,4.85,4.86,284200.0,4.86,4.87,4.85,4.86,284200.0
2012-09-18 14:00:00,4.86,4.86,4.85,4.86,116300.0,4.86,4.86,4.85,4.86,116300.0
2012-09-18 14:30:00,4.86,4.86,4.85,4.86,167100.0,4.86,4.86,4.85,4.86,167100.0
2012-09-18 15:00:00,4.86,4.88,4.85,4.88,270400.0,4.86,4.88,4.85,4.88,270400.0
2012-09-18 15:30:00,4.88,4.89,4.85,4.86,619100.0,4.88,4.89,4.85,4.86,619100.0
2012-09-19 09:30:00,4.91,5.02,4.9,5.0,860200.0,4.91,5.02,4.9,5.0,860200.0
2012-09-19 10:00:00,4.99,5.03,4.99,5.0,832300.0,4.99,5.03,4.99,5.0,832300.0
2012-09-19 10:30:00,5.0,5.05,5.0,5.0,666500.0,5.0,5.05,5.0,5.0,666500.0
2012-09-19 11:00:00,5.01,5.02,4.99,5.02,194600.0,5.01,5.02,4.99,5.02,194600.0
2012-09-19 11:30:00,5.02,5.02,5.0,5.02,401100.0,5.02,5.02,5.0,5.02,401100.0
2012-09-19 12:00:00,5.02,5.04,5.01,5.03,208500.0,5.02,5.04,5.01,5.03,208500.0
2012-09-19 12:30:00,5.04,5.06,5.03,5.06,553100.0,5.04,5.06,5.03,5.06,553100.0
2012-09-19 13:00:00,5.05,5.08,5.05,5.08,209400.0,5.05,5.08,5.05,5.08,209400.0
2012-09-19 13:30:00,5.08,5.08,5.06,5.08,310100.0,5.08,5.08,5.06,5.08,310100.0
2012-09-19 14:00:00,5.08,5.1,5.07,5.1,333600.0,5.08,5.1,5.07,5.1,333600.0
2012-09-19 14:30:00,5.1,5.11,5.09,5.11,178100.0,5.1,5.11,5.09,5.11,178100.0
2012-09-19 15:00:00,5.11,5.11,5.09,5.1,257600.0,5.11,5.11,5.09,5.1,257600.0
2012-09-19 15:30:00,5.1,5.11,5.08,5.1,650600.0,5.1,5.11,5.08,5.1,650600.0
2012-09-20 09:30:00,5.06,5.11,4.98,4.99,600100.0,5.06,5.11,4.98,4.99,600100.0
2012-09-20 10:00:00,5.0,5.05,4.97,4.99,500000.0,5.0,5.05,4.97,4.99,500000.0
2012-09-20 10:30:00,4.99,5.04,4.99,5.03,366100.0,4.99,5.04,4.99,5.03,366100.0
2012-09-20 11:00:00,5.04,5.04,5.0,5.02,226800.0,5.04,5.04,5.0,5.02,226800.0
2012-09-20 11:30:00,5.02,5.02,4.99,5.0,197900.0,5.02,5.02,4.99,5.0,197900.0
2012-09-20 12:00:00,4.99,5.0,4.98,4.99,147700.0,4.99,5.0,4.98,4.99,147700.0
2012-09-20 12:30:00,4.99,4.99,4.97,4.98,184700.0,4.99,4.99,4.97,4.98,184700.0
2012-09-20 13:00:00,4.98,4.98,4.97,4.98,99300.0,4.98,4.98,4.97,4.98,99300.0
2012-09-20 13:30:00,4.98,4.99,4.98,4.99,163100.0,4.98,4.99,4.98,4.99,163100.0
2012-09-20 14:00:00,4.99,5.0,4.98,5.0,208300.0,4.99,5.0,4.98,5.0,208300.0
2012-09-20 14:30:00,5.0,5.01,4.99,5.01,118700.0,5.0,5.01,4.99,5.01,118700.0
2012-09-20 15:00:00,5.01,5.01,4.98,4.98,295100.0,5.01,5.01,4.98,4.98,295100.0
2012-09-20 15:30:00,4.98,5.0,4.98,5.0,437000.0,4.98,5.0,4.98,5.0,437000.0
2012-09-21 09:30:00,5.05,5.05,4.99,5.03,1175500.0,5.05,5.05,4.99,5.03,1175500.0
2012-09-21 10:00:00,5.03,5.04,5.01,5.03,202600.0,5.03,5.04,5.01,5.03,202600.0
2012-09-21 10:30:00,5.03,5.05,5.03,5.04,167100.0,5.03,5.05,5.03,5.04,167100.0
2012-09-21 11:00:00,5.04,5.05,5.01,5.01,171100.0,5.04,5.05,5.01,5.01,171100.0
2012-09-21 11:30:00,5.01,5.03,5.0,5.02,157000.0,5.01,5.03,5.0,5.02,157000.0
2012-09-21 12:00:00,5.02,5.02,5.01,5.02,60400.0,5.02,5.02,5.01,5.02,60400.0
2012-09-21 12:30:00,5.02,5.02,5.01,5.02,78000.0,5.02,5.02,5.01,5.02,78000.0
2012-09-21 13:00:00,5.02,5.02,4.97,4.99,318900.0,5.02,5.02,4.97,4.99,318900.0
2012-09-21 13:30:00,4.99,4.99,4.97,4.98,99200.0,4.99,4.99,4.97,4.98,99200.0
2012-09-21 14:00:00,4.98,4.98,4.96,4.96,142700.0,4.98,4.98,4.96,4.96,142700.0
2012-09-21 14:30:00,4.96,4.98,4.96,4.96,250700.0,4.96,4.98,4.96,4.96,250700.0
2012-09-21 15:00:00,4.96,4.96,4.95,4.96,103000.0,4.96,4.96,4.95,4.96,103000.0
2012-09-21 15:30:00,4.96,4.97,4.95,4.97,377000.0,4.96,4.97,4.95,4.97,377000.0
2012-09-24 09:30:00,5.0,5.0,4.9,4.95,184600.0,5.0,5.0,4.9,4.95,184600.0
2012-09-24 10:00:00,4.95,4.99,4.95,4.98,209300.0,4.95,4.99,4.95,4.98,209300.0
2012-09-24 10:30:00,4.98,5.01,4.97,5.0,362200.0,4.98,5.01,4.97,5.0,362200.0
2012-09-24 11:00:00,5.0,5.01,4.99,5.0,123100.0,5.0,5.01,4.99,5.0,123100.0
2012-09-24 11:30:00,5.0,5.0,4.95,4.97,246500.0,5.0,5.0,4.95,4.97,246500.0
2012-09-24 12:00:00,4.97,4.97,4.92,4.94,166200.0,4.97,4.97,4.92,4.94,166200.0
2012-09-24 12:30:00,4.94,4.94,4.92,4.94,157700.0,4.94,4.94,4.92,4.94,157700.0
2012-09-24 13:00:00,4.94,4.94,4.93,4.94,23300.0,4.94,4.94,4.93,4.94,23300.0
2012-09-24 13:30:00,4.93,4.95,4.93,4.95,74300.0,4.93,4.95,4.93,4.95,74300.0
2012-09-24 14:00:00,4.95,4.97,4.94,4.97,63100.0,4.95,4.97,4.94,4.97,63100.0
2012-09-24 14:30:00,4.97,4.99,4.96,4.98,96400.0,4.97,4.99,4.96,4.98,96400.0
2012-09-24 15:00:00,4.97,4.98,4.95,4.96,109500.0,4.97,4.98,4.95,4.96,109500.0
2012-09-24 15:30:00,4.95,4.96,4.94,4.96,402400.0,4.95,4.96,4.94,4.96,402400.0
2012-09-25 09:30:00,4.98,5.0,4.94,4.95,215900.0,4.98,5.0,4.94,4.95,215900.0
2012-09-25 10:00:00,4.96,5.03,4.96,4.99,425800.0,4.96,5.03,4.96,4.99,425800.0
2012-09-25 10:30:00,4.99,4.99,4.95,4.97,394300.0,4.99,4.99,4.95,4.97,394300.0
2012-09-25 11:00:00,4.97,4.97,4.95,4.96,183000.0,4.97,4.97,4.95,4.96,183000.0
2012-09-25 11:30:00,4.96,4.97,4.95,4.97,52500.0,4.96,4.97,4.95,4.97,52500.0
2012-09-25 12:00:00,4.96,4.97,4.96,4.96,28900.0,4.96,4.97,4.96,4.96,28900.0
2012-09-25 12:30:00,4.97,4.97,4.93,4.95,148100.0,4.97,4.97,4.93,4.95,148100.0
2012-09-25 13:00:00,4.95,4.96,4.94,4.96,45700.0,4.95,4.96,4.94,4.96,45700.0
2012-09-25 13:30:00,4.96,4.97,4.94,4.96,113500.0,4.96,4.97,4.94,4.96,113500.0
2012-09-25 14:00:00,4.96,4.96,4.93,4.95,151700.0,4.96,4.96,4.93,4.95,151700.0
2012-09-25 14:30:00,4.95,4.95,4.92,4.92,115600.0,4.95,4.95,4.92,4.92,115600.0
2012-09-25 15:00:00,4.91,4.93,4.89,4.9,279400.0,4.91,4.93,4.89,4.9,279400.0
2012-09-25 15:30:00,4.9,4.91,4.88,4.89,653400.0,4.9,4.91,4.88,4.89,653400.0
2012-09-26 09:30:00,4.9,4.93,4.85,4.9,335500.0,4.9,4.93,4.85,4.9,335500.0
2012-09-26 10:00:00,4.9,4.91,4.87,4.88,237600.0,4.9,4.91,4.87,4.88,237600.0
2012-09-26 10:30:00,4.87,4.89,4.85,4.86,182700.0,4.87,4.89,4.85,4.86,182700.0
2012-09-26 11:00:00,4.86,4.88,4.85,4.86,279500.0,4.86,4.88,4.85,4.86,279500.0
2012-09-26 11:30:00,4.87,4.88,4.81,4.81,523600.0,4.87,4.88,4.81,4.81,523600.0
2012-09-26 12:00:00,4.81,4.86,4.81,4.86,372300.0,4.81,4.86,4.81,4.86,372300.0
2012-09-26 12:30:00,4.86,4.89,4.85,4.89,196900.0,4.86,4.89,4.85,4.89,196900.0
2012-09-26 13:00:00,4.88,4.89,4.87,4.89,84500.0,4.88,4.89,4.87,4.89,84500.0
2012-09-26 13:30:00,4.89,4.89,4.88,4.88,49900.0,4.89,4.89,4.88,4.88,49900.0
2012-09-26 14:00:00,4.88,4.92,4.88,4.9,217700.0,4.88,4.92,4.88,4.9,217700.0
2012-09-26 14:30:00,4.9,4.92,4.89,4.9,193900.0,4.9,4.92,4.89,4.9,193900.0
2012-09-26 15:00:00,4.89,4.9,4.88,4.89,156900.0,4.89,4.9,4.88,4.89,156900.0
2012-09-26 15:30:00,4.89,4.91,4.87,4.9,926600.0,4.89,4.91,4.87,4.9,926600.0
2012-09-27 09:30:00,4.9,4.9,4.85,4.85,218600.0,4.9,4.9,4.85,4.85,218600.0
2012-09-27 10:00:00,4.85,4.88,4.85,4.86,206600.0,4.85,4.88,4.85,4.86,206600.0
2012-09-27 10:30:00,4.86,4.87,4.83,4.84,256500.0,4.86,4.87,4.83,4.84,256500.0
2012-09-27 11:00:00,4.85,4.85,4.77,4.77,397100.0,4.85,4.85,4.77,4.77,397100.0
2012-09-27 11:30:00,4.78,4.79,4.76,4.78,553200.0,4.78,4.79,4.76,4.78,553200.0
2012-09-27 12:00:00,4.79,4.82,4.77,4.8,591700.0,4.79,4.82,4.77,4.8,591700.0
2012-09-27 12:30:00,4.8,4.82,4.8,4.82,165700.0,4.8,4.82,4.8,4.82,165700.0
2012-09-27 13:00:00,4.81,4.82,4.81,4.81,63500.0,4.81,4.82,4.81,4.81,63500.0
2012-09-27 13:30:00,4.82,4.85,4.81,4.85,377100.0,4.82,4.85,4.81,4.85,377100.0
2012-09-27 14:00:00,4.85,4.86,4.84,4.85,264600.0,4.85,4.86,4.84,4.85,264600.0
2012-09-27 14:30:00,4.86,4.87,4.85,4.86,189600.0,4.86,4.87,4.85,4.86,189600.0
2012-09-27 15:00:00,4.86,4.87,4.83,4.86,294600.0,4.86,4.87,4.83,4.86,294600.0
2012-09-27 15:30:00,4.85,4.86,4.82,4.84,413000.0,4.85,4.86,4.82,4.84,413000.0
2012-09-28 09:30:00,4.88,4.88,4.79,4.81,358700.0,4.88,4.88,4.79,4.81,358700.0
2012-09-28 10:00:00,4.81,4.86,4.8,4.83,383500.0,4.81,4.86,4.8,4.83,383500.0
2012-09-28 10:30:00,4.83,4.85,4.82,4.84,65100.0,4.83,4.85,4.82,4.84,65100.0
2012-09-28 11:00:00,4.84,4.87,4.84,4.86,103500.0,4.84,4.87,4.84,4.86,103500.0
2012-09-28 11:30:00,4.86,4.89,4.85,4.89,121500.0,4.86,4.89,4.85,4.89,121500.0
2012-09-28 12:00:00,4.89,4.9,4.86,4.87,141300.0,4.89,4.9,4.86,4.87,141300.0
2012-09-28 12:30:00,4.87,4.87,4.84,4.84,96900.0,4.87,4.87,4.84,4.84,96900.0
2012-09-28 13:00:00,4.85,4.85,4.82,4.83,99100.0,4.85,4.85,4.82,4.83,99100.0
2012-09-28 13:30:00,4.83,4.85,4.83,4.83,52700.0,4.83,4.85,4.83,4.83,52700.0
2012-09-28 14:00:00,4.83,4.84,4.82,4.82,66000.0,4.83,4.84,4.82,4.82,66000.0
2012-09-28 14:30:00,4.82,4.83,4.82,4.82,40400.0,4.82,4.83,4.82,4.82,40400.0
2012-09-28 15:00:00,4.83,4.83,4.79,4.8,168200.0,4.83,4.83,4.79,4.8,168200.0
2012-09-28 15:30:00,4.8,4.8,4.77,4.79,716600.0,4.8,4.8,4.77,4.79,716600.0
2012-10-01 09:30:00,4.83,4.83,4.77,4.81,236200.0,4.83,4.83,4.77,4.81,236200.0
2012-10-01 10:00:00,4.81,4.86,4.79,4.82,370500.0,4.81,4.86,4.79,4.82,370500.0
2012-10-01 10:30:00,4.82,4.87,4.81,4.87,304600.0,4.82,4.87,4.81,4.87,304600.0
2012-10-01 11:00:00,4.87,4.89,4.84,4.84,372600.0,4.87,4.89,4.84,4.84,372600.0
2012-10-01 11:30:00,4.83,4.83,4.81,4.81,194000.0,4.83,4.83,4.81,4.81,194000.0
2012-10-01 12:00:00,4.81,4.84,4.81,4.84,142700.0,4.81,4.84,4.81,4.84,142700.0
2012-10-01 12:30:00,4.84,4.84,4.83,4.83,207900.0,4.84,4.84,4.83,4.83,207900.0
2012-10-01 13:00:00,4.84,4.85,4.83,4.85,224100.0,4.84,4.85,4.83,4.85,224100.0
2012-10-01 13:30:00,4.85,4.86,4.84,4.86,207200.0,4.85,4.86,4.84,4.86,207200.0
2012-10-01 14:00:00,4.86,4.86,4.85,4.85,177900.0,4.86,4.86,4.85,4.85,177900.0
2012-10-01 14:30:00,4.86,4.86,4.85,4.86,181700.0,4.86,4.86,4.85,4.86,181700.0
2012-10-01 15:00:00,4.86,4.87,4.85,4.87,323700.0,4.86,4.87,4.85,4.87,323700.0
2012-10-01 15:30:00,4.87,4.87,4.85,4.86,546800.0,4.87,4.87,4.85,4.86,546800.0
2012-10-02 09:30:00,4.9,4.93,4.87,4.9,416300.0,4.9,4.93,4.87,4.9,416300.0
2012-10-02 10:00:00,4.89,4.93,4.88,4.92,314900.0,4.89,4.93,4.88,4.92,314900.0
2012-10-02 10:30:00,4.92,4.93,4.9,4.92,205300.0,4.92,4.93,4.9,4.92,205300.0
2012-10-02 11:00:00,4.92,4.92,4.91,4.92,58200.0,4.92,4.92,4.91,4.92,58200.0
2012-10-02 11:30:00,4.92,4.93,4.91,4.91,241200.0,4.92,4.93,4.91,4.91,241200.0
2012-10-02 12:00:00,4.92,4.93,4.92,4.93,78900.0,4.92,4.93,4.92,4.93,78900.0
2012-10-02 12:30:00,4.92,4.93,4.92,4.93,99800.0,4.92,4.93,4.92,4.93,99800.0
2012-10-02 13:00:00,4.93,4.94,4.92,4.94,88000.0,4.93,4.94,4.92,4.94,88000.0
2012-10-02 13:30:00,4.94,4.95,4.92,4.94,259700.0,4.94,4.95,4.92,4.94,259700.0
2012-10-02 14:00:00,4.94,4.96,4.94,4.96,240100.0,4.94,4.96,4.94,4.96,240100.0
2012-10-02 14:30:00,4.95,4.98,4.94,4.98,182500.0,4.95,4.98,4.94,4.98,182500.0
2012-10-02 15:00:00,4.97,4.98,4.96,4.96,113200.0,4.97,4.98,4.96,4.96,113200.0
2012-10-02 15:30:00,4.96,4.99,4.96,4.98,429100.0,4.96,4.99,4.96,4.98,429100.0
2012-10-03 09:30:00,5.0,5.02,4.93,4.98,281800.0,5.0,5.02,4.93,4.98,281800.0
2012-10-03 10:00:00,4.98,5.06,4.96,5.06,596800.0,4.98,5.06,4.96,5.06,596800.0
2012-10-03 10:30:00,5.06,5.08,5.05,5.07,523700.0,5.06,5.08,5.05,5.07,523700.0
2012-10-03 11:00:00,5.08,5.08,5.06,5.07,270700.0,5.08,5.08,5.06,5.07,270700.0
2012-10-03 11:30:00,5.07,5.08,5.06,5.08,177800.0,5.07,5.08,5.06,5.08,177800.0
2012-10-03 12:00:00,5.08,5.15,5.07,5.15,794500.0,5.08,5.15,5.07,5.15,794500.0
2012-10-03 12:30:00,5.15,5.18,5.13,5.15,721300.0,5.15,5.18,5.13,5.15,721300.0
2012-10-03 13:00:00,5.15,5.16,5.1,5.1,455500.0,5.15,5.16,5.1,5.1,455500.0
2012-10-03 13:30:00,5.1,5.13,5.07,5.13,439200.0,5.1,5.13,5.07,5.13,439200.0
2012-10-03 14:00:00,5.13,5.13,5.09,5.1,231300.0,5.13,5.13,5.09,5.1,231300.0
2012-10-03 14:30:00,5.09,5.15,5.09,5.15,477800.0,5.09,5.15,5.09,5.15,477800.0
2012-10-03 15:00:00,5.14,5.17,5.13,5.15,464100.0,5.14,5.17,5.13,5.15,464100.0
2012-10-03 15:30:00,5.14,5.17,5.12,5.13,833200.0,5.14,5.17,5.12,5.13,833200.0
2012-10-04 09:30:00,5.13,5.14,5.09,5.11,291900.0,5.13,5.14,5.09,5.11,291900.0
2012-10-04 10:00:00,5.11,5.18,5.1,5.18,276100.0,5.11,5.18,5.1,5.18,276100.0
2012-10-04 10:30:00,5.17,5.19,5.17,5.18,382900.0,5.17,5.19,5.17,5.18,382900.0
2012-10-04 11:00:00,5.17,5.2,5.17,5.17,329400.0,5.17,5.2,5.17,5.17,329400.0
2012-10-04 11:30:00,5.17,5.18,5.17,5.17,157900.0,5.17,5.18,5.17,5.17,157900.0
2012-10-04 12:00:00,5.17,5.19,5.16,5.17,241600.0,5.17,5.19,5.16,5.17,241600.0
2012-10-04 12:30:00,5.18,5.18,5.16,5.17,98400.0,5.18,5.18,5.16,5.17,98400.0
2012-10-04 13:00:00,5.16,5.17,5.16,5.17,57500.0,5.16,5.17,5.16,5.17,57500.0
2012-10-04 13:30:00,5.16,5.17,5.13,5.14,231300.0,5.16,5.17,5.13,5.14,231300.0
2012-10-04 14:00:00,5.13,5.14,5.11,5.13,201000.0,5.13,5.14,5.11,5.13,201000.0
2012-10-04 14:30:00,5.13,5.15,5.13,5.14,142900.0,5.13,5.15,5.13,5.14,142900.0
2012-10-04 15:00:00,5.13,5.14,5.12,5.12,222700.0,5.13,5.14,5.12,5.12,222700.0
2012-10-04 15:30:00,5.12,5.14,5.11,5.14,674900.0,5.12,5.14,5.11,5.14,674900.0
2012-10-05 09:30:00,5.17,5.25,5.1,5.23,586000.0,5.17,5.25,5.1,5.23,586000.0
2012-10-05 10:00:00,5.23,5.25,5.21,5.23,214000.0,5.23,5.25,5.21,5.23,214000.0
2012-10-05 10:30:00,5.23,5.24,5.22,5.23,172700.0,5.23,5.24,5.22,5.23,172700.0
2012-10-05 11:00:00,5.23,5.23,5.19,5.2,136700.0,5.23,5.23,5.19,5.2,136700.0
2012-10-05 11:30:00,5.2,5.21,5.19,5.2,117400.0,5.2,5.21,5.19,5.2,117400.0
2012-10-05 12:00:00,5.2,5.2,5.18,5.19,123400.0,5.2,5.2,5.18,5.19,123400.0
2012-10-05 12:30:00,5.18,5.19,5.16,5.17,85800.0,5.18,5.19,5.16,5.17,85800.0
2012-10-05 13:00:00,5.17,5.17,5.15,5.15,73500.0,5.17,5.17,5.15,5.15,73500.0
2012-10-05 13:30:00,5.16,5.16,5.12,5.14,311400.0,5.16,5.16,5.12,5.14,311400.0
2012-10-05 14:00:00,5.14,5.15,5.12,5.15,136500.0,5.14,5.15,5.12,5.15,136500.0
2012-10-05 14:30:00,5.15,5.17,5.14,5.15,221600.0,5.15,5.17,5.14,5.15,221600.0
2012-10-05 15:00:00,5.15,5.16,5.12,5.16,251000.0,5.15,5.16,5.12,5.16,251000.0
2012-10-05 15:30:00,5.16,5.17,5.14,5.14,599000.0,5.16,5.17,5.14,5.14,599000.0
2012-10-08 09:30:00,5.14,5.15,5.1,5.11,300900.0,5.14,5.15,5.1,5.11,300900.0
2012-10-08 10:00:00,5.1,5.14,5.1,5.14,136600.0,5.1,5.14,5.1,5.14,136600.0
2012-10-08 10:30:00,5.14,5.17,5.13,5.15,304300.0,5.14,5.17,5.13,5.15,304300.0
2012-10-08 11:00:00,5.15,5.16,5.14,5.16,103000.0,5.15,5.16,5.14,5.16,103000.0
2012-10-08 11:30:00,5.16,5.2,5.15,5.2,105500.0,5.16,5.2,5.15,5.2,105500.0
2012-10-08 12:00:00,5.2,5.2,5.17,5.17,144300.0,5.2,5.2,5.17,5.17,144300.0
2012-10-08 12:30:00,5.17,5.17,5.15,5.16,76700.0,5.17,5.17,5.15,5.16,76700.0
2012-10-08 13:00:00,5.15,5.16,5.15,5.16,43000.0,5.15,5.16,5.15,5.16,43000.0
2012-10-08 13:30:00,5.16,5.16,5.11,5.12,269800.0,5.16,5.16,5.11,5.12,269800.0
2012-10-08 14:00:00,5.12,5.12,5.1,5.11,110900.0,5.12,5.12,5.1,5.11,110900.0
2012-10-08 14:30:00,5.1,5.11,5.09,5.1,78600.0,5.1,5.11,5.09,5.1,78600.0
2012-10-08 15:00:00,5.1,5.11,5.09,5.11,121700.0,5.1,5.11,5.09,5.11,121700.0
2012-10-08 15:30:00,5.1,5.11,5.09,5.1,359800.0,5.1,5.11,5.09,5.1,359800.0
2012-10-09 09:30:00,5.1,5.11,5.01,5.02,297300.0,5.1,5.11,5.01,5.02,297300.0
2012-10-09 10:00:00,5.03,5.09,5.03,5.09,103100.0,5.03,5.09,5.03,5.09,103100.0
2012-10-09 10:30:00,5.08,5.08,5.03,5.04,106700.0,5.08,5.08,5.03,5.04,106700.0
2012-10-09 11:00:00,5.03,5.04,5.02,5.04,181500.0,5.03,5.04,5.02,5.04,181500.0
2012-10-09 11:30:00,5.03,5.04,5.02,5.04,76100.0,5.03,5.04,5.02,5.04,76100.0
2012-10-09 12:00:00,5.04,5.05,5.03,5.04,103200.0,5.04,5.05,5.03,5.04,103200.0
2012-10-09 12:30:00,5.04,5.04,5.0,5.03,167700.0,5.04,5.04,5.0,5.03,167700.0
2012-10-09 13:00:00,5.03,5.05,5.03,5.03,90700.0,5.03,5.05,5.03,5.03,90700.0
2012-10-09 13:30:00,5.04,5.04,5.03,5.04,40600.0,5.04,5.04,5.03,5.04,40600.0
2012-10-09 14:00:00,5.04,5.04,5.03,5.04,29800.0,5.04,5.04,5.03,5.04,29800.0
2012-10-09 14:30:00,5.04,5.04,5.02,5.03,187900.0,5.04,5.04,5.02,5.03,187900.0
2012-10-09 15:00:00,5.03,5.03,5.0,5.0,511800.0,5.03,5.03,5.0,5.0,511800.0
2012-10-09 15:30:00,5.0,5.01,4.97,5.0,650700.0,5.0,5.01,4.97,5.0,650700.0
2012-10-10 09:30:00,5.0,5.03,4.95,4.97,217000.0,5.0,5.03,4.95,4.97,217000.0
2012-10-10 10:00:00,4.98,4.99,4.97,4.99,223300.0,4.98,4.99,4.97,4.99,223300.0
2012-10-10 10:30:00,4.99,5.02,4.97,5.02,248500.0,4.99,5.02,4.97,5.02,248500.0
2012-10-10 11:00:00,5.02,5.03,5.01,5.02,188100.0,5.02,5.03,5.01,5.02,188100.0
2012-10-10 11:30:00,5.02,5.02,4.98,4.99,223300.0,5.02,5.02,4.98,4.99,223300.0
2012-10-10 12:00:00,4.98,4.99,4.96,4.96,404900.0,4.98,4.99,4.96,4.96,404900.0
2012-10-10 12:30:00,4.96,4.99,4.95,4.98,289300.0,4.96,4.99,4.95,4.98,289300.0
2012-10-10 13:00:00,4.99,5.0,4.97,5.0,126900.0,4.99,5.0,4.97,5.0,126900.0
2012-10-10 13:30:00,5.0,5.02,4.98,5.0,153300.0,5.0,5.02,4.98,5.0,153300.0
2012-10-10 14:00:00,5.0,5.08,5.0,5.08,534500.0,5.0,5.08,5.0,5.08,534500.0
2012-10-10 14:30:00,5.08,5.09,5.07,5.08,112400.0,5.08,5.09,5.07,5.08,112400.0
2012-10-10 15:00:00,5.08,5.1,5.07,5.08,487100.0,5.08,5.1,5.07,5.08,487100.0
2012-10-10 15:30:00,5.08,5.09,5.06,5.09,507700.0,5.08,5.09,5.06,5.09,507700.0
2012-10-11 09:30:00,5.11,5.12,5.05,5.05,205500.0,5.11,5.12,5.05,5.05,205500.0
2012-10-11 10:00:00,5.05,5.07,5.04,5.05,154200.0,5.05,5.07,5.04,5.05,154200.0
2012-10-11 10:30:00,5.06,5.08,5.05,5.07,122000.0,5.06,5.08,5.05,5.07,122000.0
2012-10-11 11:00:00,5.07,5.11,5.07,5.11,474200.0,5.07,5.11,5.07,5.11,474200.0
2012-10-11 11:30:00,5.1,5.13,5.09,5.11,326900.0,5.1,5.13,5.09,5.11,326900.0
2012-10-11 12:00:00,5.1,5.11,5.1,5.1,46900.0,5.1,5.11,5.1,5.1,46900.0
2012-10-11 12:30:00,5.1,5.13,5.09,5.12,134200.0,5.1,5.13,5.09,5.12,134200.0
2012-10-11 13:00:00,5.12,5.13,5.1,5.1,109000.0,5.12,5.13,5.1,5.1,109000.0
2012-10-11 13:30:00,5.1,5.11,5.07,5.07,83300.0,5.1,5.11,5.07,5.07,83300.0
2012-10-11 14:00:00,5.07,5.11,5.07,5.1,163600.0,5.07,5.11,5.07,5.1,163600.0
2012-10-11 14:30:00,5.11,5.11,5.08,5.08,127600.0,5.11,5.11,5.08,5.08,127600.0
2012-10-11 15:00:00,5.08,5.09,5.06,5.07,218600.0,5.08,5.09,5.06,5.07,218600.0
2012-10-11 15:30:00,5.08,5.1,5.07,5.07,554100.0,5.08,5.1,5.07,5.07,554100.0
2012-10-12 09:30:00,5.06,5.14,5.05,5.11,149400.0,5.06,5.14,5.05,5.11,149400.0
2012-10-12 10:00:00,5.11,5.11,5.06,5.07,64200.0,5.11,5.11,5.06,5.07,64200.0
2012-10-12 10:30:00,5.06,5.09,5.06,5.08,80900.0,5.06,5.09,5.06,5.08,80900.0
2012-10-12 11:00:00,5.09,5.09,5.05,5.05,94800.0,5.09,5.09,5.05,5.05,94800.0
2012-10-12 11:30:00,5.05,5.06,5.02,5.04,109800.0,5.05,5.06,5.02,5.04,109800.0
2012-10-12 12:00:00,5.04,5.05,5.02,5.04,259400.0,5.04,5.05,5.02,5.04,259400.0
2012-10-12 12:30:00,5.04,5.05,5.03,5.04,132400.0,5.04,5.05,5.03,5.04,132400.0
2012-10-12 13:00:00,5.03,5.04,5.03,5.04,30900.0,5.03,5.04,5.03,5.04,30900.0
2012-10-12 13:30:00,5.03,5.04,5.03,5.04,44600.0,5.03,5.04,5.03,5.04,44600.0
2012-10-12 14:00:00,5.03,5.04,5.03,5.04,103100.0,5.03,5.04,5.03,5.04,103100.0
2012-10-12 14:30:00,5.03,5.08,5.03,5.06,946900.0,5.03,5.08,5.03,5.06,946900.0
2012-10-12 15:00:00,5.06,5.11,5.05,5.11,206000.0,5.06,5.11,5.05,5.11,206000.0
2012-10-12 15:30:00,5.11,5.11,5.08,5.09,286700.0,5.11,5.11,5.08,5.09,286700.0
2012-10-15 09:30:00,5.1,5.15,5.08,5.12,358100.0,5.1,5.15,5.08,5.12,358100.0
2012-10-15 10:00:00,5.12,5.15,5.11,5.14,165600.0,5.12,5.15,5.11,5.14,165600.0
2012-10-15 10:30:00,5.14,5.17,5.14,5.17,302500.0,5.14,5.17,5.14,5.17,302500.0
2012-10-15 11:00:00,5.16,5.18,5.15,5.17,330600.0,5.16,5.18,5.15,5.17,330600.0
2012-10-15 11:30:00,5.16,5.18,5.16,5.17,124500.0,5.16,5.18,5.16,5.17,124500.0
2012-10-15 12:00:00,5.17,5.18,5.16,5.17,130700.0,5.17,5.18,5.16,5.17,130700.0
2012-10-15 12:30:00,5.17,5.17,5.16,5.17,48600.0,5.17,5.17,5.16,5.17,48600.0
2012-10-15 13:00:00,5.16,5.18,5.16,5.17,217300.0,5.16,5.18,5.16,5.17,217300.0
2012-10-15 13:30:00,5.17,5.2,5.17,5.2,187400.0,5.17,5.2,5.17,5.2,187400.0
2012-10-15 14:00:00,5.2,5.21,5.18,5.18,364700.0,5.2,5.21,5.18,5.18,364700.0
2012-10-15 14:30:00,5.19,5.19,5.17,5.18,151200.0,5.19,5.19,5.17,5.18,151200.0
2012-10-15 15:00:00,5.19,5.22,5.18,5.22,242400.0,5.19,5.22,5.18,5.22,242400.0
2012-10-15 15:30:00,5.22,5.22,5.18,5.18,459200.0,5.22,5.22,5.18,5.18,459200.0
2012-10-16 09:30:00,5.24,5.25,5.18,5.25,440900.0,5.24,5.25,5.18,5.25,440900.0
2012-10-16 10:00:00,5.25,5.26,5.24,5.26,349700.0,5.25,5.26,5.24,5.26,349700.0
2012-10-16 10:30:00,5.26,5.26,5.24,5.25,128200.0,5.26,5.26,5.24,5.25,128200.0
2012-10-16 11:00:00,5.25,5.26,5.24,5.25,112700.0,5.25,5.26,5.24,5.25,112700.0
2012-10-16 11:30:00,5.26,5.26,5.24,5.25,355400.0,5.26,5.26,5.24,5.25,355400.0
2012-10-16 12:00:00,5.25,5.26,5.24,5.25,161700.0,5.25,5.26,5.24,5.25,161700.0
2012-10-16 12:30:00,5.25,5.26,5.24,5.25,152700.0,5.25,5.26,5.24,5.25,152700.0
2012-10-16 13:00:00,5.25,5.28,5.25,5.27,236400.0,5.25,5.28,5.25,5.27,236400.0
2012-10-16 13:30:00,5.28,5.28,5.26,5.26,90900.0,5.28,5.28,5.26,5.26,90900.0
2012-10-16 14:00:00,5.27,5.27,5.25,5.25,113200.0,5.27,5.27,5.25,5.25,113200.0
2012-10-16 14:30:00,5.25,5.26,5.24,5.25,205200.0,5.25,5.26,5.24,5.25,205200.0
2012-10-16 15:00:00,5.25,5.25,5.2,5.2,264800.0,5.25,5.25,5.2,5.2,264800.0
2012-10-16 15:30:00,5.21,5.23,5.2,5.2,381400.0,5.21,5.23,5.2,5.2,381400.0
2012-10-17 09:30:00,5.19,5.24,5.16,5.22,215900.0,5.19,5.24,5.16,5.22,215900.0
2012-10-17 10:00:00,5.21,5.25,5.21,5.23,108300.0,5.21,5.25,5.21,5.23,108300.0
2012-10-17 10:30:00,5.22,5.24,5.22,5.22,111100.0,5.22,5.24,5.22,5.22,111100.0
2012-10-17 11:00:00,5.22,5.24,5.21,5.24,143700.0,5.22,5.24,5.21,5.24,143700.0
2012-10-17 11:30:00,5.24,5.27,5.23,5.26,128400.0,5.24,5.27,5.23,5.26,128400.0
2012-10-17 12:00:00,5.26,5.27,5.25,5.27,117500.0,5.26,5.27,5.25,5.27,117500.0
2012-10-17 12:30:00,5.26,5.27,5.26,5.26,58400.0,5.26,5.27,5.26,5.26,58400.0
2012-10-17 13:00:00,5.27,5.27,5.24,5.25,116300.0,5.27,5.27,5.24,5.25,116300.0
2012-10-17 13:30:00,5.24,5.25,5.23,5.23,81600.0,5.24,5.25,5.23,5.23,81600.0
2012-10-17 14:00:00,5.23,5.25,5.22,5.25,148400.0,5.23,5.25,5.22,5.25,148400.0
2012-10-17 14:30:00,5.24,5.28,5.24,5.24,335700.0,5.24,5.28,5.24,5.24,335700.0
2012-10-17 15:00:00,5.24,5.25,5.24,5.24,68700.0,5.24,5.25,5.24,5.24,68700.0
2012-10-17 15:30:00,5.24,5.28,5.24,5.27,457300.0,5.24,5.28,5.24,5.27,457300.0
2012-10-18 09:30:00,5.24,5.32,5.2,5.3,337600.0,5.24,5.32,5.2,5.3,337600.0
2012-10-18 10:00:00,5.31,5.31,5.24,5.25,215100.0,5.31,5.31,5.24,5.25,215100.0
2012-10-18 10:30:00,5.25,5.26,5.25,5.26,84700.0,5.25,5.26,5.25,5.26,84700.0
2012-10-18 11:00:00,5.25,5.31,5.24,5.3,221700.0,5.25,5.31,5.24,5.3,221700.0
2012-10-18 11:30:00,5.29,5.3,5.28,5.3,71700.0,5.29,5.3,5.28,5.3,71700.0
2012-10-18 12:00:00,5.3,5.34,5.29,5.31,261000.0,5.3,5.34,5.29,5.31,261000.0
2012-10-18 12:30:00,5.31,5.31,5.28,5.29,98400.0,5.31,5.31,5.28,5.29,98400.0
2012-10-18 13:00:00,5.29,5.29,5.28,5.29,29900.0,5.29,5.29,5.28,5.29,29900.0
2012-10-18 13:30:00,5.29,5.32,5.28,5.31,600000.0,5.29,5.32,5.28,5.31,600000.0
2012-10-18 14:00:00,5.3,5.31,5.29,5.3,251000.0,5.3,5.31,5.29,5.3,251000.0
2012-10-18 14:30:00,5.3,5.35,5.29,5.35,500700.0,5.3,5.35,5.29,5.35,500700.0
2012-10-18 15:00:00,5.35,5.35,5.33,5.34,110700.0,5.35,5.35,5.33,5.34,110700.0
2012-10-18 15:30:00,5.34,5.36,5.3,5.3,616100.0,5.34,5.36,5.3,5.3,616100.0
2012-10-19 09:30:00,5.26,5.29,5.2,5.23,326300.0,5.26,5.29,5.2,5.23,326300.0
2012-10-19 10:00:00,5.22,5.23,5.21,5.22,53400.0,5.22,5.23,5.21,5.22,53400.0
2012-10-19 10:30:00,5.21,5.22,5.2,5.21,104300.0,5.21,5.22,5.2,5.21,104300.0
2012-10-19 11:00:00,5.21,5.22,5.17,5.17,168300.0,5.21,5.22,5.17,5.17,168300.0
2012-10-19 11:30:00,5.17,5.19,5.17,5.19,60100.0,5.17,5.19,5.17,5.19,60100.0
2012-10-19 12:00:00,5.18,5.19,5.16,5.17,272000.0,5.18,5.19,5.16,5.17,272000.0
2012-10-19 12:30:00,5.17,5.18,5.16,5.18,71400.0,5.17,5.18,5.16,5.18,71400.0
2012-10-19 13:00:00,5.17,5.19,5.16,5.17,163200.0,5.17,5.19,5.16,5.17,163200.0
2012-10-19 13:30:00,5.17,5.18,5.12,5.14,178300.0,5.17,5.18,5.12,5.14,178300.0
2012-10-19 14:00:00,5.15,5.15,5.13,5.14,48200.0,5.15,5.15,5.13,5.14,48200.0
2012-10-19 14:30:00,5.13,5.15,5.13,5.14,131700.0,5.13,5.15,5.13,5.14,131700.0
2012-10-19 15:00:00,5.14,5.15,5.14,5.15,49600.0,5.14,5.15,5.14,5.15,49600.0
2012-10-19 15:30:00,5.15,5.2,5.14,5.2,613700.0,5.15,5.2,5.14,5.2,613700.0
2012-10-22 09:30:00,5.2,5.24,5.16,5.22,122800.0,5.2,5.24,5.16,5.22,122800.0
2012-10-22 10:00:00,5.21,5.24,5.21,5.22,71600.0,5.21,5.24,5.21,5.22,71600.0
2012-10-22 10:30:00,5.22,5.23,5.2,5.21,78800.0,5.22,5.23,5.2,5.21,78800.0
2012-10-22 11:00:00,5.2,5.21,5.17,5.17,143800.0,5.2,5.21,5.17,5.17,143800.0
2012-10-22 11:30:00,5.17,5.2,5.16,5.2,147600.0,5.17,5.2,5.16,5.2,147600.0
2012-10-22 12:00:00,5.2,5.21,5.19,5.2,114500.0,5.2,5.21,5.19,5.2,114500.0
2012-10-22 12:30:00,5.21,5.21,5.19,5.2,50900.0,5.21,5.21,5.19,5.2,50900.0
2012-10-22 13:00:00,5.2,5.2,5.17,5.2,164500.0,5.2,5.2,5.17,5.2,164500.0
2012-10-22 13:30:00,5.2,5.2,5.18,5.2,57700.0,5.2,5.2,5.18,5.2,57700.0
2012-10-22 14:00:00,5.2,5.2,5.19,5.2,41500.0,5.2,5.2,5.19,5.2,41500.0
2012-10-22 14:30:00,5.19,5.22,5.19,5.22,99900.0,5.19,5.22,5.19,5.22,99900.0
2012-10-22 15:00:00,5.22,5.22,5.2,5.2,80100.0,5.22,5.22,5.2,5.2,80100.0
2012-10-22 15:30:00,5.2,5.24,5.2,5.22,434400.0,5.2,5.24,5.2,5.22,434400.0
2012-10-23 09:30:00,5.17,5.25,5.14,5.18,237300.0,5.17,5.25,5.14,5.18,237300.0
2012-10-23 10:00:00,5.18,5.21,5.16,5.19,216600.0,5.18,5.21,5.16,5.19,216600.0
2012-10-23 10:30:00,5.19,5.2,5.17,5.19,133200.0,5.19,5.2,5.17,5.19,133200.0
2012-10-23 11:00:00,5.19,5.21,5.18,5.18,325700.0,5.19,5.21,5.18,5.18,325700.0
2012-10-23 11:30:00,5.18,5.19,5.15,5.17,210000.0,5.18,5.19,5.15,5.17,210000.0
2012-10-23 12:00:00,5.17,5.19,5.16,5.17,205400.0,5.17,5.19,5.16,5.17,205400.0
2012-10-23 12:30:00,5.17,5.18,5.17,5.18,45100.0,5.17,5.18,5.17,5.18,45100.0
2012-10-23 13:00:00,5.18,5.19,5.17,5.19,187300.0,5.18,5.19,5.17,5.19,187300.0
2012-10-23 13:30:00,5.19,5.19,5.18,5.18,37200.0,5.19,5.19,5.18,5.18,37200.0
2012-10-23 14:00:00,5.18,5.23,5.18,5.23,315800.0,5.18,5.23,5.18,5.23,315800.0
2012-10-23 14:30:00,5.23,5.24,5.21,5.22,271400.0,5.23,5.24,5.21,5.22,271400.0
2012-10-23 15:00:00,5.21,5.22,5.2,5.22,79800.0,5.21,5.22,5.2,5.22,79800.0
2012-10-23 15:30:00,5.21,5.24,5.2,5.23,275300.0,5.21,5.24,5.2,5.23,275300.0
2012-10-24 09:30:00,5.27,5.3,5.21,5.24,260100.0,5.27,5.3,5.21,5.24,260100.0
2012-10-24 10:00:00,5.23,5.23,5.17,5.21,222900.0,5.23,5.23,5.17,5.21,222900.0
2012-10-24 10:30:00,5.21,5.24,5.19,5.2,119100.0,5.21,5.24,5.19,5.2,119100.0
2012-10-24 11:00:00,5.19,5.2,5.18,5.19,93300.0,5.19,5.2,5.18,5.19,93300.0
2012-10-24 11:30:00,5.19,5.2,5.18,5.19,46000.0,5.19,5.2,5.18,5.19,46000.0
2012-10-24 12:00:00,5.19,5.19,5.18,5.18,54900.0,5.19,5.19,5.18,5.18,54900.0
2012-10-24 12:30:00,5.18,5.23,5.18,5.2,239100.0,5.18,5.23,5.18,5.2,239100.0
2012-10-24 13:00:00,5.2,5.2,5.17,5.2,128600.0,5.2,5.2,5.17,5.2,128600.0
2012-10-24 13:30:00,5.2,5.2,5.18,5.18,27200.0,5.2,5.2,5.18,5.18,27200.0
2012-10-24 14:00:00,5.19,5.2,5.15,5.19,163500.0,5.19,5.2,5.15,5.19,163500.0
2012-10-24 14:30:00,5.19,5.21,5.18,5.19,153900.0,5.19,5.21,5.18,5.19,153900.0
2012-10-24 15:00:00,5.19,5.2,5.18,5.19,192100.0,5.19,5.2,5.18,5.19,192100.0
2012-10-24 15:30:00,5.2,5.2,5.19,5.2,256200.0,5.2,5.2,5.19,5.2,256200.0
2012-10-25 09:30:00,5.19,5.23,5.17,5.19,184800.0,5.19,5.23,5.17,5.19,184800.0
2012-10-25 10:00:00,5.19,5.24,5.18,5.2,457500.0,5.19,5.24,5.18,5.2,457500.0
2012-10-25 10:30:00,5.19,5.24,5.19,5.24,480400.0,5.19,5.24,5.19,5.24,480400.0
2012-10-25 11:00:00,5.24,5.26,5.21,5.21,426700.0,5.24,5.26,5.21,5.21,426700.0
2012-10-25 11:30:00,5.21,5.22,5.18,5.21,335100.0,5.21,5.22,5.18,5.21,335100.0
2012-10-25 12:00:00,5.21,5.22,5.2,5.2,81400.0,5.21,5.22,5.2,5.2,81400.0
2012-10-25 12:30:00,5.2,5.21,5.2,5.2,46300.0,5.2,5.21,5.2,5.2,46300.0
2012-10-25 13:00:00,5.2,5.21,5.2,5.2,64800.0,5.2,5.21,5.2,5.2,64800.0
2012-10-25 13:30:00,5.21,5.24,5.2,5.22,122900.0,5.21,5.24,5.2,5.22,122900.0
2012-10-25 14:00:00,5.22,5.23,5.2,5.21,157600.0,5.22,5.23,5.2,5.21,157600.0
2012-10-25 14:30:00,5.22,5.23,5.21,5.22,115600.0,5.22,5.23,5.21,5.22,115600.0
2012-10-25 15:00:00,5.23,5.23,5.21,5.22,181100.0,5.23,5.23,5.21,5.22,181100.0
2012-10-25 15:30:00,5.21,5.25,5.2,5.25,687300.0,5.21,5.25,5.2,5.25,687300.0
2012-10-26 09:30:00,5.22,5.27,5.19,5.23,163000.0,5.22,5.27,5.19,5.23,163000.0
2012-10-26 10:00:00,5.23,5.24,5.2,5.21,190800.0,5.23,5.24,5.2,5.21,190800.0
2012-10-26 10:30:00,5.2,5.21,5.17,5.2,265600.0,5.2,5.21,5.17,5.2,265600.0
2012-10-26 11:00:00,5.2,5.2,5.16,5.18,119100.0,5.2,5.2,5.16,5.18,119100.0
2012-10-26 11:30:00,5.17,5.18,5.15,5.16,89600.0,5.17,5.18,5.15,5.16,89600.0
2012-10-26 12:00:00,5.16,5.17,5.13,5.16,172500.0,5.16,5.17,5.13,5.16,172500.0
2012-10-26 12:30:00,5.16,5.16,5.14,5.15,65700.0,5.16,5.16,5.14,5.15,65700.0
2012-10-26 13:00:00,5.16,5.16,5.15,5.16,21600.0,5.16,5.16,5.15,5.16,21600.0
2012-10-26 13:30:00,5.15,5.16,5.15,5.15,54300.0,5.15,5.16,5.15,5.15,54300.0
2012-10-26 14:00:00,5.15,5.15,5.13,5.14,102900.0,5.15,5.15,5.13,5.14,102900.0
2012-10-26 14:30:00,5.14,5.16,5.13,5.15,210600.0,5.14,5.16,5.13,5.15,210600.0
2012-10-26 15:00:00,5.15,5.22,5.14,5.22,875800.0,5.15,5.22,5.14,5.22,875800.0
2012-10-26 15:30:00,5.22,5.24,5.19,5.23,790000.0,5.22,5.24,5.19,5.23,790000.0
2012-10-31 09:30:00,5.2,5.26,5.17,5.24,280700.0,5.2,5.26,5.17,5.24,280700.0
2012-10-31 10:00:00,5.25,5.25,5.17,5.19,174300.0,5.25,5.25,5.17,5.19,174300.0
2012-10-31 10:30:00,5.2,5.22,5.17,5.2,226800.0,5.2,5.22,5.17,5.2,226800.0
2012-10-31 11:00:00,5.2,5.2,5.17,5.17,150500.0,5.2,5.2,5.17,5.17,150500.0
2012-10-31 11:30:00,5.18,5.19,5.15,5.15,144900.0,5.18,5.19,5.15,5.15,144900.0
2012-10-31 12:00:00,5.15,5.15,5.11,5.12,98000.0,5.15,5.15,5.11,5.12,98000.0
2012-10-31 12:30:00,5.11,5.13,5.09,5.13,148800.0,5.11,5.13,5.09,5.13,148800.0
2012-10-31 13:00:00,5.13,5.13,5.12,5.13,59500.0,5.13,5.13,5.12,5.13,59500.0
2012-10-31 13:30:00,5.13,5.2,5.12,5.18,194400.0,5.13,5.2,5.12,5.18,194400.0
2012-10-31 14:00:00,5.18,5.22,5.18,5.22,80300.0,5.18,5.22,5.18,5.22,80300.0
2012-10-31 14:30:00,5.22,5.25,5.2,5.2,370300.0,5.22,5.25,5.2,5.2,370300.0
2012-10-31 15:00:00,5.2,5.23,5.2,5.23,152400.0,5.2,5.23,5.2,5.23,152400.0
2012-10-31 15:30:00,5.23,5.29,5.21,5.29,588000.0,5.23,5.29,5.21,5.29,588000.0
2012-11-01 09:30:00,5.27,5.32,5.21,5.27,328000.0,5.27,5.32,5.21,5.27,328000.0
2012-11-01 10:00:00,5.28,5.31,5.26,5.29,171900.0,5.28,5.31,5.26,5.29,171900.0
2012-11-01 10:30:00,5.29,5.32,5.28,5.31,189800.0,5.29,5.32,5.28,5.31,189800.0
2012-11-01 11:00:00,5.3,5.32,5.29,5.32,120700.0,5.3,5.32,5.29,5.32,120700.0
2012-11-01 11:30:00,5.32,5.33,5.31,5.33,115500.0,5.32,5.33,5.31,5.33,115500.0
2012-11-01 12:00:00,5.33,5.37,5.32,5.35,310400.0,5.33,5.37,5.32,5.35,310400.0
2012-11-01 12:30:00,5.34,5.35,5.3,5.31,219400.0,5.34,5.35,5.3,5.31,219400.0
2012-11-01 13:00:00,5.3,5.31,5.29,5.3,126000.0,5.3,5.31,5.29,5.3,126000.0
2012-11-01 13:30:00,5.29,5.3,5.25,5.27,227900.0,5.29,5.3,5.25,5.27,227900.0
2012-11-01 14:00:00,5.27,5.31,5.27,5.31,140800.0,5.27,5.31,5.27,5.31,140800.0
2012-11-01 14:30:00,5.31,5.32,5.29,5.31,156500.0,5.31,5.32,5.29,5.31,156500.0
2012-11-01 15:00:00,5.31,5.32,5.29,5.32,265400.0,5.31,5.32,5.29,5.32,265400.0
2012-11-01 15:30:00,5.31,5.37,5.31,5.34,684800.0,5.31,5.37,5.31,5.34,684800.0
2012-11-02 09:30:00,5.34,5.35,5.28,5.35,208100.0,5.34,5.35,5.28,5.35,208100.0
2012-11-02 10:00:00,5.35,5.35,5.32,5.33,129000.0,5.35,5.35,5.32,5.33,129000.0
2012-11-02 10:30:00,5.33,5.35,5.3,5.31,433600.0,5.33,5.35,5.3,5.31,433600.0
2012-11-02 11:00:00,5.31,5.33,5.29,5.33,79800.0,5.31,5.33,5.29,5.33,79800.0
2012-11-02 11:30:00,5.33,5.33,5.27,5.27,245600.0,5.33,5.33,5.27,5.27,245600.0
2012-11-02 12:00:00,5.27,5.29,5.27,5.29,51200.0,5.27,5.29,5.27,5.29,51200.0
2012-11-02 12:30:00,5.29,5.32,5.28,5.31,110200.0,5.29,5.32,5.28,5.31,110200.0
2012-11-02 13:00:00,5.3,5.31,5.3,5.3,40300.0,5.3,5.31,5.3,5.3,40300.0
2012-11-02 13:30:00,5.31,5.33,5.3,5.3,369600.0,5.31,5.33,5.3,5.3,369600.0
2012-11-02 14:00:00,5.31,5.31,5.28,5.29,149000.0,5.31,5.31,5.28,5.29,149000.0
2012-11-02 14:30:00,5.3,5.3,5.26,5.29,295000.0,5.3,5.3,5.26,5.29,295000.0
2012-11-02 15:00:00,5.29,5.34,5.29,5.32,572800.0,5.29,5.34,5.29,5.32,572800.0
2012-11-02 15:30:00,5.32,5.34,5.31,5.32,461200.0,5.32,5.34,5.31,5.32,461200.0
2012-11-05 09:30:00,5.31,5.35,5.28,5.31,363000.0,5.31,5.35,5.28,5.31,363000.0
2012-11-05 10:00:00,5.31,5.31,5.28,5.3,168800.0,5.31,5.31,5.28,5.3,168800.0
2012-11-05 10:30:00,5.31,5.32,5.3,5.31,67500.0,5.31,5.32,5.3,5.31,67500.0
2012-11-05 11:00:00,5.32,5.33,5.29,5.3,224100.0,5.32,5.33,5.29,5.3,224100.0
2012-11-05 11:30:00,5.31,5.31,5.28,5.29,147400.0,5.31,5.31,5.28,5.29,147400.0
2012-11-05 12:00:00,5.28,5.32,5.28,5.31,162200.0,5.28,5.32,5.28,5.31,162200.0
2012-11-05 12:30:00,5.31,5.31,5.29,5.3,87800.0,5.31,5.31,5.29,5.3,87800.0
2012-11-05 13:00:00,5.29,5.3,5.29,5.29,59900.0,5.29,5.3,5.29,5.29,59900.0
2012-11-05 13:30:00,5.29,5.33,5.29,5.3,237800.0,5.29,5.33,5.29,5.3,237800.0
2012-11-05 14:00:00,5.3,5.31,5.29,5.29,122500.0,5.3,5.31,5.29,5.29,122500.0
2012-11-05 14:30:00,5.3,5.3,5.28,5.28,126200.0,5.3,5.3,5.28,5.28,126200.0
2012-11-05 15:00:00,5.28,5.29,5.28,5.29,158900.0,5.28,5.29,5.28,5.29,158900.0
2012-11-05 15:30:00,5.29,5.31,5.28,5.29,604700.0,5.29,5.31,5.28,5.29,604700.0
2012-11-06 09:30:00,5.31,5.38,5.31,5.38,266500.0,5.31,5.38,5.31,5.38,266500.0
2012-11-06 10:00:00,5.38,5.4,5.35,5.36,293400.0,5.38,5.4,5.35,5.36,293400.0
2012-11-06 10:30:00,5.35,5.4,5.35,5.39,131800.0,5.35,5.4,5.35,5.39,131800.0
2012-11-06 11:00:00,5.39,5.39,5.34,5.34,278200.0,5.39,5.39,5.34,5.34,278200.0
2012-11-06 11:30:00,5.34,5.37,5.34,5.36,107800.0,5.34,5.37,5.34,5.36,107800.0
2012-11-06 12:00:00,5.36,5.38,5.36,5.36,57400.0,5.36,5.38,5.36,5.36,57400.0
2012-11-06 12:30:00,5.37,5.38,5.36,5.36,57600.0,5.37,5.38,5.36,5.36,57600.0
2012-11-06 13:00:00,5.37,5.37,5.35,5.37,95500.0,5.37,5.37,5.35,5.37,95500.0
2012-11-06 13:30:00,5.38,5.38,5.35,5.35,133400.0,5.38,5.38,5.35,5.35,133400.0
2012-11-06 14:00:00,5.36,5.36,5.34,5.35,107900.0,5.36,5.36,5.34,5.35,107900.0
2012-11-06 14:30:00,5.35,5.36,5.32,5.34,126700.0,5.35,5.36,5.32,5.34,126700.0
2012-11-06 15:00:00,5.34,5.35,5.33,5.34,102500.0,5.34,5.35,5.33,5.34,102500.0
2012-11-06 15:30:00,5.33,5.38,5.33,5.36,483400.0,5.33,5.38,5.33,5.36,483400.0
2012-11-07 09:30:00,5.28,5.31,5.24,5.28,335200.0,5.28,5.31,5.24,5.28,335200.0
2012-11-07 10:00:00,5.27,5.28,5.2,5.23,248800.0,5.27,5.28,5.2,5.23,248800.0
2012-11-07 10:30:00,5.23,5.23,5.18,5.2,483500.0,5.23,5.23,5.18,5.2,483500.0
2012-11-07 11:00:00,5.2,5.24,5.19,5.2,328600.0,5.2,5.24,5.19,5.2,328600.0
2012-11-07 11:30:00,5.2,5.21,5.19,5.19,137700.0,5.2,5.21,5.19,5.19,137700.0
2012-11-07 12:00:00,5.19,5.2,5.17,5.2,211500.0,5.19,5.2,5.17,5.2,211500.0
2012-11-07 12:30:00,5.19,5.23,5.19,5.21,237800.0,5.19,5.23,5.19,5.21,237800.0
2012-11-07 13:00:00,5.21,5.27,5.21,5.26,260600.0,5.21,5.27,5.21,5.26,260600.0
2012-11-07 13:30:00,5.25,5.28,5.25,5.25,148500.0,5.25,5.28,5.25,5.25,148500.0
2012-11-07 14:00:00,5.25,5.27,5.24,5.25,200200.0,5.25,5.27,5.24,5.25,200200.0
2012-11-07 14:30:00,5.25,5.25,5.22,5.24,190100.0,5.25,5.25,5.22,5.24,190100.0
2012-11-07 15:00:00,5.24,5.24,5.2,5.21,349700.0,5.24,5.24,5.2,5.21,349700.0
2012-11-07 15:30:00,5.21,5.21,5.17,5.21,876900.0,5.21,5.21,5.17,5.21,876900.0
2012-11-08 09:30:00,5.21,5.32,5.18,5.3,363500.0,5.21,5.32,5.18,5.3,363500.0
2012-11-08 10:00:00,5.29,5.35,5.28,5.31,525000.0,5.29,5.35,5.28,5.31,525000.0
2012-11-08 10:30:00,5.31,5.33,5.3,5.32,241900.0,5.31,5.33,5.3,5.32,241900.0
2012-11-08 11:00:00,5.31,5.35,5.3,5.3,318100.0,5.31,5.35,5.3,5.3,318100.0
2012-11-08 11:30:00,5.3,5.31,5.28,5.3,472000.0,5.3,5.31,5.28,5.3,472000.0
2012-11-08 12:00:00,5.31,5.34,5.3,5.33,293300.0,5.31,5.34,5.3,5.33,293300.0
2012-11-08 12:30:00,5.33,5.34,5.33,5.33,29000.0,5.33,5.34,5.33,5.33,29000.0
2012-11-08 13:00:00,5.34,5.37,5.33,5.35,432300.0,5.34,5.37,5.33,5.35,432300.0
2012-11-08 13:30:00,5.36,5.38,5.35,5.38,186800.0,5.36,5.38,5.35,5.38,186800.0
2012-11-08 14:00:00,5.38,5.42,5.37,5.41,399900.0,5.38,5.42,5.37,5.41,399900.0
2012-11-08 14:30:00,5.41,5.42,5.39,5.39,120400.0,5.41,5.42,5.39,5.39,120400.0
2012-11-08 15:00:00,5.39,5.4,5.36,5.38,260700.0,5.39,5.4,5.36,5.38,260700.0
2012-11-08 15:30:00,5.38,5.41,5.36,5.4,635500.0,5.38,5.41,5.36,5.4,635500.0
2012-11-09 09:30:00,5.37,5.46,5.31,5.46,445900.0,5.37,5.46,5.31,5.46,445900.0
2012-11-09 10:00:00,5.46,5.48,5.42,5.43,345000.0,5.46,5.48,5.42,5.43,345000.0
2012-11-09 10:30:00,5.43,5.43,5.39,5.39,211500.0,5.43,5.43,5.39,5.39,211500.0
2012-11-09 11:00:00,5.4,5.41,5.39,5.41,96100.0,5.4,5.41,5.39,5.41,96100.0
2012-11-09 11:30:00,5.41,5.41,5.36,5.38,160500.0,5.41,5.41,5.36,5.38,160500.0
2012-11-09 12:00:00,5.38,5.38,5.37,5.38,32600.0,5.38,5.38,5.37,5.38,32600.0
2012-11-09 12:30:00,5.38,5.38,5.35,5.35,118200.0,5.38,5.38,5.35,5.35,118200.0
2012-11-09 13:00:00,5.35,5.37,5.31,5.32,158400.0,5.35,5.37,5.31,5.32,158400.0
2012-11-09 13:30:00,5.32,5.37,5.31,5.37,260600.0,5.32,5.37,5.31,5.37,260600.0
2012-11-09 14:00:00,5.37,5.38,5.35,5.38,91800.0,5.37,5.38,5.35,5.38,91800.0
2012-11-09 14:30:00,5.37,5.38,5.36,5.38,78100.0,5.37,5.38,5.36,5.38,78100.0
2012-11-09 15:00:00,5.38,5.38,5.34,5.35,176200.0,5.38,5.38,5.34,5.35,176200.0
2012-11-09 15:30:00,5.35,5.36,5.31,5.31,382600.0,5.35,5.36,5.31,5.31,382600.0
2012-11-12 09:30:00,5.32,5.34,5.24,5.3,418500.0,5.32,5.34,5.24,5.3,418500.0
2012-11-12 10:00:00,5.3,5.34,5.29,5.32,120500.0,5.3,5.34,5.29,5.32,120500.0
2012-11-12 10:30:00,5.31,5.32,5.28,5.3,295900.0,5.31,5.32,5.28,5.3,295900.0
2012-11-12 11:00:00,5.3,5.31,5.28,5.3,184600.0,5.3,5.31,5.28,5.3,184600.0
2012-11-12 11:30:00,5.3,5.31,5.29,5.3,83500.0,5.3,5.31,5.29,5.3,83500.0
2012-11-12 12:00:00,5.29,5.32,5.29,5.32,61800.0,5.29,5.32,5.29,5.32,61800.0
2012-11-12 12:30:00,5.32,5.32,5.31,5.32,32300.0,5.32,5.32,5.31,5.32,32300.0
2012-11-12 13:00:00,5.32,5.34,5.32,5.34,45100.0,5.32,5.34,5.32,5.34,45100.0
2012-11-12 13:30:00,5.34,5.34,5.31,5.31,48700.0,5.34,5.34,5.31,5.31,48700.0
2012-11-12 14:00:00,5.32,5.33,5.31,5.32,104400.0,5.32,5.33,5.31,5.32,104400.0
2012-11-12 14:30:00,5.33,5.33,5.32,5.33,49400.0,5.33,5.33,5.32,5.33,49400.0
2012-11-12 15:00:00,5.33,5.33,5.32,5.33,179300.0,5.33,5.33,5.32,5.33,179300.0
2012-11-12 15:30:00,5.33,5.36,5.32,5.33,379300.0,5.33,5.36,5.32,5.33,379300.0
2012-11-13 09:30:00,5.32,5.44,5.25,5.44,313200.0,5.32,5.44,5.25,5.44,313200.0
2012-11-13 10:00:00,5.43,5.44,5.36,5.36,98200.0,5.43,5.44,5.36,5.36,98200.0
2012-11-13 10:30:00,5.36,5.37,5.29,5.35,357500.0,5.36,5.37,5.29,5.35,357500.0
2012-11-13 11:00:00,5.35,5.39,5.34,5.38,101700.0,5.35,5.39,5.34,5.38,101700.0
2012-11-13 11:30:00,5.38,5.41,5.37,5.41,139800.0,5.38,5.41,5.37,5.41,139800.0
2012-11-13 12:00:00,5.41,5.41,5.36,5.36,68100.0,5.41,5.41,5.36,5.36,68100.0
2012-11-13 12:30:00,5.35,5.36,5.33,5.34,92500.0,5.35,5.36,5.33,5.34,92500.0
2012-11-13 13:00:00,5.34,5.35,5.33,5.33,68700.0,5.34,5.35,5.33,5.33,68700.0
2012-11-13 13:30:00,5.34,5.34,5.31,5.33,90600.0,5.34,5.34,5.31,5.33,90600.0
2012-11-13 14:00:00,5.33,5.34,5.31,5.31,61700.0,5.33,5.34,5.31,5.31,61700.0
2012-11-13 14:30:00,5.32,5.32,5.3,5.3,105400.0,5.32,5.32,5.3,5.3,105400.0
2012-11-13 15:00:00,5.31,5.31,5.26,5.27,236000.0,5.31,5.31,5.26,5.27,236000.0
2012-11-13 15:30:00,5.27,5.29,5.25,5.28,638900.0,5.27,5.29,5.25,5.28,638900.0
2012-11-14 09:30:00,5.28,5.32,5.21,5.21,394800.0,5.28,5.32,5.21,5.21,394800.0
2012-11-14 10:00:00,5.21,5.24,5.17,5.17,411500.0,5.21,5.24,5.17,5.17,411500.0
2012-11-14 10:30:00,5.17,5.17,5.11,5.14,507300.0,5.17,5.17,5.11,5.14,507300.0
2012-11-14 11:00:00,5.13,5.19,5.12,5.19,261500.0,5.13,5.19,5.12,5.19,261500.0
2012-11-14 11:30:00,5.19,5.19,5.14,5.15,159300.0,5.19,5.19,5.14,5.15,159300.0
2012-11-14 12:00:00,5.15,5.15,5.11,5.12,158000.0,5.15,5.15,5.11,5.12,158000.0
2012-11-14 12:30:00,5.12,5.14,5.12,5.14,93800.0,5.12,5.14,5.12,5.14,93800.0
2012-11-14 13:00:00,5.13,5.16,5.12,5.12,199800.0,5.13,5.16,5.12,5.12,199800.0
2012-11-14 13:30:00,5.12,5.13,5.12,5.12,62900.0,5.12,5.13,5.12,5.12,62900.0
2012-11-14 14:00:00,5.13,5.13,5.08,5.11,277900.0,5.13,5.13,5.08,5.11,277900.0
2012-11-14 14:30:00,5.11,5.12,5.06,5.07,164500.0,5.11,5.12,5.06,5.07,164500.0
2012-11-14 15:00:00,5.06,5.07,5.0,5.03,509700.0,5.06,5.07,5.0,5.03,509700.0
2012-11-14 15:30:00,5.02,5.03,4.96,4.97,705700.0,5.02,5.03,4.96,4.97,705700.0
2012-11-15 09:30:00,4.96,5.08,4.95,5.03,390400.0,4.96,5.08,4.95,5.03,390400.0
2012-11-15 10:00:00,5.04,5.14,5.0,5.1,350300.0,5.04,5.14,5.0,5.1,350300.0
2012-11-15 10:30:00,5.1,5.11,5.06,5.11,179400.0,5.1,5.11,5.06,5.11,179400.0
2012-11-15 11:00:00,5.11,5.18,5.09,5.17,446400.0,5.11,5.18,5.09,5.17,446400.0
2012-11-15 11:30:00,5.17,5.17,5.09,5.09,367400.0,5.17,5.17,5.09,5.09,367400.0
2012-11-15 12:00:00,5.1,5.1,5.05,5.05,126500.0,5.1,5.1,5.05,5.05,126500.0
2012-11-15 12:30:00,5.06,5.1,5.04,5.06,230800.0,5.06,5.1,5.04,5.06,230800.0
2012-11-15 13:00:00,5.06,5.08,5.04,5.07,219800.0,5.06,5.08,5.04,5.07,219800.0
2012-11-15 13:30:00,5.07,5.12,5.06,5.1,274900.0,5.07,5.12,5.06,5.1,274900.0
2012-11-15 14:00:00,5.1,5.11,5.03,5.06,544700.0,5.1,5.11,5.03,5.06,544700.0
2012-11-15 14:30:00,5.06,5.07,5.04,5.06,212400.0,5.06,5.07,5.04,5.06,212400.0
2012-11-15 15:00:00,5.06,5.06,5.02,5.04,337000.0,5.06,5.06,5.02,5.04,337000.0
2012-11-15 15:30:00,5.04,5.06,5.02,5.04,618100.0,5.04,5.06,5.02,5.04,618100.0
2012-11-16 09:30:00,4.9,4.94,4.8,4.86,1302200.0,4.9,4.94,4.8,4.86,1302200.0
2012-11-16 10:00:00,4.87,4.89,4.84,4.89,425500.0,4.87,4.89,4.84,4.89,425500.0
2012-11-16 10:30:00,4.89,4.92,4.88,4.89,328800.0,4.89,4.92,4.88,4.89,328800.0
2012-11-16 11:00:00,4.88,4.94,4.88,4.91,380700.0,4.88,4.94,4.88,4.91,380700.0
2012-11-16 11:30:00,4.91,4.95,4.9,4.92,541400.0,4.91,4.95,4.9,4.92,541400.0
2012-11-16 12:00:00,4.92,4.93,4.9,4.91,130600.0,4.92,4.93,4.9,4.91,130600.0
2012-11-16 12:30:00,4.91,4.91,4.9,4.9,74500.0,4.91,4.91,4.9,4.9,74500.0
2012-11-16 13:00:00,4.91,4.91,4.9,4.9,46700.0,4.91,4.91,4.9,4.9,46700.0
2012-11-16 13:30:00,4.9,4.93,4.9,4.92,246300.0,4.9,4.93,4.9,4.92,246300.0
2012-11-16 14:00:00,4.92,4.94,4.91,4.93,148100.0,4.92,4.94,4.91,4.93,148100.0
2012-11-16 14:30:00,4.92,4.95,4.91,4.95,430000.0,4.92,4.95,4.91,4.95,430000.0
2012-11-16 15:00:00,4.94,4.96,4.94,4.96,376000.0,4.94,4.96,4.94,4.96,376000.0
2012-11-16 15:30:00,4.95,4.96,4.94,4.95,694100.0,4.95,4.96,4.94,4.95,694100.0
2012-11-19 09:30:00,4.95,5.02,4.89,5.0,179000.0,4.95,5.02,4.89,5.0,179000.0
2012-11-19 10:00:00,5.0,5.01,4.99,5.0,227700.0,5.0,5.01,4.99,5.0,227700.0
2012-11-19 10:30:00,5.0,5.0,4.99,5.0,40900.0,5.0,5.0,4.99,5.0,40900.0
2012-11-19 11:00:00,5.0,5.02,4.99,5.0,107800.0,5.0,5.02,4.99,5.0,107800.0
2012-11-19 11:30:00,5.0,5.01,4.97,4.98,124800.0,5.0,5.01,4.97,4.98,124800.0
2012-11-19 12:00:00,4.98,5.01,4.97,5.0,96700.0,4.98,5.01,4.97,5.0,96700.0
2012-11-19 12:30:00,5.0,5.01,4.99,5.0,72000.0,5.0,5.01,4.99,5.0,72000.0
2012-11-19 13:00:00,5.0,5.0,4.99,4.99,33900.0,5.0,5.0,4.99,4.99,33900.0
2012-11-19 13:30:00,5.0,5.0,4.99,4.99,56900.0,5.0,5.0,4.99,4.99,56900.0
2012-11-19 14:00:00,5.0,5.0,4.99,5.0,24800.0,5.0,5.0,4.99,5.0,24800.0
2012-11-19 14:30:00,4.99,5.0,4.99,5.0,30300.0,4.99,5.0,4.99,5.0,30300.0
2012-11-19 15:00:00,5.0,5.0,4.99,5.0,121500.0,5.0,5.0,4.99,5.0,121500.0
2012-11-19 15:30:00,5.0,5.0,4.96,4.99,643100.0,5.0,5.0,4.96,4.99,643100.0
2012-11-20 09:30:00,4.98,5.05,4.98,4.98,309900.0,4.98,5.05,4.98,4.98,309900.0
2012-11-20 10:00:00,4.98,5.01,4.98,5.01,310000.0,4.98,5.01,4.98,5.01,310000.0
2012-11-20 10:30:00,5.01,5.02,4.99,5.02,289200.0,5.01,5.02,4.99,5.02,289200.0
2012-11-20 11:00:00,5.02,5.06,5.01,5.06,135800.0,5.02,5.06,5.01,5.06,135800.0
2012-11-20 11:30:00,5.06,5.08,5.04,5.06,133700.0,5.06,5.08,5.04,5.06,133700.0
2012-11-20 12:00:00,5.06,5.1,5.05,5.08,144600.0,5.06,5.1,5.05,5.08,144600.0
2012-11-20 12:30:00,5.08,5.1,5.07,5.08,93100.0,5.08,5.1,5.07,5.08,93100.0
2012-11-20 13:00:00,5.08,5.08,5.03,5.03,81600.0,5.08,5.08,5.03,5.03,81600.0
2012-11-20 13:30:00,5.04,5.07,5.03,5.07,63700.0,5.04,5.07,5.03,5.07,63700.0
2012-11-20 14:00:00,5.06,5.07,5.05,5.07,85300.0,5.06,5.07,5.05,5.07,85300.0
2012-11-20 14:30:00,5.07,5.08,5.02,5.03,125900.0,5.07,5.08,5.02,5.03,125900.0
2012-11-20 15:00:00,5.03,5.04,4.99,4.99,165000.0,5.03,5.04,4.99,4.99,165000.0
2012-11-20 15:30:00,4.99,5.03,4.98,5.03,416700.0,4.99,5.03,4.98,5.03,416700.0
2012-11-21 09:30:00,5.05,5.07,5.0,5.01,120500.0,5.05,5.07,5.0,5.01,120500.0
2012-11-21 10:00:00,5.01,5.02,4.99,5.0,238000.0,5.01,5.02,4.99,5.0,238000.0
2012-11-21 10:30:00,4.99,5.0,4.98,4.99,69200.0,4.99,5.0,4.98,4.99,69200.0
2012-11-21 11:00:00,4.99,4.99,4.95,4.97,209900.0,4.99,4.99,4.95,4.97,209900.0
2012-11-21 11:30:00,4.97,4.97,4.93,4.93,170400.0,4.97,4.97,4.93,4.93,170400.0
2012-11-21 12:00:00,4.94,4.96,4.94,4.95,198800.0,4.94,4.96,4.94,4.95,198800.0
2012-11-21 12:30:00,4.95,4.98,4.95,4.98,60700.0,4.95,4.98,4.95,4.98,60700.0
2012-11-21 13:00:00,4.98,4.98,4.97,4.98,37800.0,4.98,4.98,4.97,4.98,37800.0
2012-11-21 13:30:00,4.98,5.01,4.97,5.01,88800.0,4.98,5.01,4.97,5.01,88800.0
2012-11-21 14:00:00,5.01,5.03,5.0,5.03,73000.0,5.01,5.03,5.0,5.03,73000.0
2012-11-21 14:30:00,5.03,5.07,5.02,5.06,139800.0,5.03,5.07,5.02,5.06,139800.0
2012-11-21 15:00:00,5.07,5.08,5.05,5.05,139900.0,5.07,5.08,5.05,5.05,139900.0
2012-11-21 15:30:00,5.06,5.07,5.04,5.05,307600.0,5.06,5.07,5.04,5.05,307600.0
2012-11-23 09:30:00,5.08,5.11,5.04,5.05,191700.0,5.08,5.11,5.04,5.05,191700.0
2012-11-23 10:00:00,5.05,5.06,5.04,5.05,128500.0,5.05,5.06,5.04,5.05,128500.0
2012-11-23 10:30:00,5.05,5.06,5.01,5.05,213600.0,5.05,5.06,5.01,5.05,213600.0
2012-11-23 11:00:00,5.05,5.06,5.04,5.06,45300.0,5.05,5.06,5.04,5.06,45300.0
2012-11-23 11:30:00,5.06,5.08,5.06,5.08,79300.0,5.06,5.08,5.06,5.08,79300.0
2012-11-23 12:00:00,5.08,5.1,5.07,5.08,123900.0,5.08,5.1,5.07,5.08,123900.0
2012-11-23 12:30:00,5.08,5.1,5.07,5.1,176900.0,5.08,5.1,5.07,5.1,176900.0
2012-11-26 09:30:00,5.08,5.08,4.94,4.97,597500.0,5.08,5.08,4.94,4.97,597500.0
2012-11-26 10:00:00,4.96,5.06,4.96,5.03,361300.0,4.96,5.06,4.96,5.03,361300.0
2012-11-26 10:30:00,5.03,5.04,5.0,5.01,126600.0,5.03,5.04,5.0,5.01,126600.0
2012-11-26 11:00:00,5.0,5.0,4.96,4.97,258900.0,5.0,5.0,4.96,4.97,258900.0
2012-11-26 11:30:00,4.96,4.99,4.96,4.98,379100.0,4.96,4.99,4.96,4.98,379100.0
2012-11-26 12:00:00,4.98,5.03,4.98,5.03,168900.0,4.98,5.03,4.98,5.03,168900.0
2012-11-26 12:30:00,5.02,5.03,5.01,5.01,43300.0,5.02,5.03,5.01,5.01,43300.0
2012-11-26 13:00:00,5.02,5.04,5.01,5.04,31300.0,5.02,5.04,5.01,5.04,31300.0
2012-11-26 13:30:00,5.04,5.07,5.03,5.04,303700.0,5.04,5.07,5.03,5.04,303700.0
2012-11-26 14:00:00,5.03,5.04,5.03,5.03,49600.0,5.03,5.04,5.03,5.03,49600.0
2012-11-26 14:30:00,5.04,5.05,5.03,5.05,15200.0,5.04,5.05,5.03,5.05,15200.0
2012-11-26 15:00:00,5.05,5.06,5.03,5.06,115700.0,5.05,5.06,5.03,5.06,115700.0
2012-11-26 15:30:00,5.06,5.08,5.05,5.08,249500.0,5.06,5.08,5.05,5.08,249500.0
2012-11-27 09:30:00,5.1,5.12,5.0,5.1,326000.0,5.1,5.12,5.0,5.1,326000.0
2012-11-27 10:00:00,5.09,5.1,5.05,5.08,188300.0,5.09,5.1,5.05,5.08,188300.0
2012-11-27 10:30:00,5.08,5.11,5.06,5.07,228500.0,5.08,5.11,5.06,5.07,228500.0
2012-11-27 11:00:00,5.07,5.09,5.06,5.09,164400.0,5.07,5.09,5.06,5.09,164400.0
2012-11-27 11:30:00,5.09,5.09,5.08,5.09,31500.0,5.09,5.09,5.08,5.09,31500.0
2012-11-27 12:00:00,5.09,5.1,5.08,5.1,37400.0,5.09,5.1,5.08,5.1,37400.0
2012-11-27 12:30:00,5.1,5.1,5.08,5.1,71400.0,5.1,5.1,5.08,5.1,71400.0
2012-11-27 13:00:00,5.1,5.1,5.09,5.1,34600.0,5.1,5.1,5.09,5.1,34600.0
2012-11-27 13:30:00,5.1,5.11,5.09,5.1,109500.0,5.1,5.11,5.09,5.1,109500.0
2012-11-27 14:00:00,5.1,5.1,5.05,5.07,159300.0,5.1,5.1,5.05,5.07,159300.0
2012-11-27 14:30:00,5.06,5.09,5.04,5.09,187900.0,5.06,5.09,5.04,5.09,187900.0
2012-11-27 15:00:00,5.09,5.1,5.08,5.1,98300.0,5.09,5.1,5.08,5.1,98300.0
2012-11-27 15:30:00,5.1,5.1,5.06,5.06,332000.0,5.1,5.1,5.06,5.06,332000.0
2012-11-28 09:30:00,5.07,5.07,5.0,5.0,253300.0,5.07,5.07,5.0,5.0,253300.0
2012-11-28 10:00:00,5.0,5.0,4.89,4.92,1000500.0,5.0,5.0,4.89,4.92,1000500.0
2012-11-28 10:30:00,4.92,5.0,4.92,4.99,400000.0,4.92,5.0,4.92,4.99,400000.0
2012-11-28 11:00:00,4.99,5.0,4.98,4.98,192000.0,4.99,5.0,4.98,4.98,192000.0
2012-11-28 11:30:00,4.99,4.99,4.96,4.96,135200.0,4.99,4.99,4.96,4.96,135200.0
2012-11-28 12:00:00,4.96,5.01,4.95,5.0,149800.0,4.96,5.01,4.95,5.0,149800.0
2012-11-28 12:30:00,5.0,5.01,4.99,4.99,85000.0,5.0,5.01,4.99,4.99,85000.0
2012-11-28 13:00:00,5.0,5.01,4.99,5.0,42900.0,5.0,5.01,4.99,5.0,42900.0
2012-11-28 13:30:00,5.01,5.03,5.0,5.01,112200.0,5.01,5.03,5.0,5.01,112200.0
2012-11-28 14:00:00,5.01,5.02,5.0,5.0,208000.0,5.01,5.02,5.0,5.0,208000.0
2012-11-28 14:30:00,5.0,5.05,5.0,5.05,105200.0,5.0,5.05,5.0,5.05,105200.0
2012-11-28 15:00:00,5.05,5.08,5.04,5.07,172900.0,5.05,5.08,5.04,5.07,172900.0
2012-11-28 15:30:00,5.08,5.08,5.05,5.08,304700.0,5.08,5.08,5.05,5.08,304700.0
2012-11-29 09:30:00,5.08,5.09,5.04,5.08,214300.0,5.08,5.09,5.04,5.08,214300.0
2012-11-29 10:00:00,5.08,5.11,5.07,5.11,244000.0,5.08,5.11,5.07,5.11,244000.0
2012-11-29 10:30:00,5.11,5.11,5.08,5.09,328500.0,5.11,5.11,5.08,5.09,328500.0
2012-11-29 11:00:00,5.09,5.11,5.08,5.11,142400.0,5.09,5.11,5.08,5.11,142400.0
2012-11-29 11:30:00,5.11,5.12,5.08,5.12,223200.0,5.11,5.12,5.08,5.12,223200.0
2012-11-29 12:00:00,5.12,5.14,5.1,5.14,178100.0,5.12,5.14,5.1,5.14,178100.0
2012-11-29 12:30:00,5.14,5.14,5.12,5.14,94000.0,5.14,5.14,5.12,5.14,94000.0
2012-11-29 13:00:00,5.13,5.14,5.12,5.14,68000.0,5.13,5.14,5.12,5.14,68000.0
2012-11-29 13:30:00,5.14,5.15,5.13,5.15,212800.0,5.14,5.15,5.13,5.15,212800.0
2012-11-29 14:00:00,5.13,5.14,5.12,5.13,100800.0,5.13,5.14,5.12,5.13,100800.0
2012-11-29 14:30:00,5.12,5.14,5.12,5.12,117900.0,5.12,5.14,5.12,5.12,117900.0
2012-11-29 15:00:00,5.13,5.13,5.11,5.12,122000.0,5.13,5.13,5.11,5.12,122000.0
2012-11-29 15:30:00,5.13,5.15,5.12,5.13,389500.0,5.13,5.15,5.12,5.13,389500.0
2012-11-30 09:30:00,5.13,5.15,5.12,5.13,65000.0,5.13,5.15,5.12,5.13,65000.0
2012-11-30 10:00:00,5.14,5.15,5.12,5.15,81100.0,5.14,5.15,5.12,5.15,81100.0
2012-11-30 10:30:00,5.15,5.16,5.14,5.15,244100.0,5.15,5.16,5.14,5.15,244100.0
2012-11-30 11:00:00,5.15,5.15,5.11,5.11,89800.0,5.15,5.15,5.11,5.11,89800.0
2012-11-30 11:30:00,5.11,5.14,5.11,5.14,53000.0,5.11,5.14,5.11,5.14,53000.0
2012-11-30 12:00:00,5.14,5.14,5.13,5.14,38600.0,5.14,5.14,5.13,5.14,38600.0
2012-11-30 12:30:00,5.14,5.15,5.12,5.13,69300.0,5.14,5.15,5.12,5.13,69300.0
2012-11-30 13:00:00,5.12,5.13,5.12,5.12,37600.0,5.12,5.13,5.12,5.12,37600.0
2012-11-30 13:30:00,5.13,5.14,5.12,5.12,84200.0,5.13,5.14,5.12,5.12,84200.0
2012-11-30 14:00:00,5.13,5.14,5.11,5.14,81900.0,5.13,5.14,5.11,5.14,81900.0
2012-11-30 14:30:00,5.13,5.14,5.1,5.12,130300.0,5.13,5.14,5.1,5.12,130300.0
2012-11-30 15:00:00,5.12,5.14,5.11,5.14,120700.0,5.12,5.14,5.11,5.14,120700.0
2012-11-30 15:30:00,5.13,5.15,5.13,5.15,516500.0,5.13,5.15,5.13,5.15,516500.0
2012-12-03 09:30:00,5.14,5.2,5.1,5.19,662300.0,5.14,5.2,5.1,5.19,662300.0
2012-12-03 10:00:00,5.18,5.19,5.16,5.17,190600.0,5.18,5.19,5.16,5.17,190600.0
2012-12-03 10:30:00,5.17,5.17,5.1,5.12,332300.0,5.17,5.17,5.1,5.12,332300.0
2012-12-03 11:00:00,5.13,5.19,5.12,5.18,299500.0,5.13,5.19,5.12,5.18,299500.0
2012-12-03 11:30:00,5.18,5.19,5.17,5.17,79800.0,5.18,5.19,5.17,5.17,79800.0
2012-12-03 12:00:00,5.17,5.18,5.16,5.16,98000.0,5.17,5.18,5.16,5.16,98000.0
2012-12-03 12:30:00,5.16,5.17,5.14,5.14,155900.0,5.16,5.17,5.14,5.14,155900.0
2012-12-03 13:00:00,5.14,5.15,5.14,5.15,31100.0,5.14,5.15,5.14,5.15,31100.0
2012-12-03 13:30:00,5.14,5.15,5.13,5.13,81300.0,5.14,5.15,5.13,5.13,81300.0
2012-12-03 14:00:00,5.14,5.14,5.13,5.14,64900.0,5.14,5.14,5.13,5.14,64900.0
2012-12-03 14:30:00,5.14,5.14,5.13,5.13,56800.0,5.14,5.14,5.13,5.13,56800.0
2012-12-03 15:00:00,5.13,5.15,5.12,5.13,146200.0,5.13,5.15,5.12,5.13,146200.0
2012-12-03 15:30:00,5.12,5.14,5.12,5.13,358500.0,5.12,5.14,5.12,5.13,358500.0
2012-12-04 09:30:00,5.15,5.18,5.14,5.16,329000.0,5.15,5.18,5.14,5.16,329000.0
2012-12-04 10:00:00,5.15,5.17,5.11,5.11,177000.0,5.15,5.17,5.11,5.11,177000.0
2012-12-04 10:30:00,5.11,5.13,5.09,5.13,138500.0,5.11,5.13,5.09,5.13,138500.0
2012-12-04 11:00:00,5.14,5.14,5.11,5.12,38800.0,5.14,5.14,5.11,5.12,38800.0
2012-12-04 11:30:00,5.11,5.13,5.11,5.12,106700.0,5.11,5.13,5.11,5.12,106700.0
2012-12-04 12:00:00,5.12,5.12,5.06,5.09,139100.0,5.12,5.12,5.06,5.09,139100.0
2012-12-04 12:30:00,5.09,5.1,5.05,5.05,96000.0,5.09,5.1,5.05,5.05,96000.0
2012-12-04 13:00:00,5.05,5.07,5.04,5.07,112800.0,5.05,5.07,5.04,5.07,112800.0
2012-12-04 13:30:00,5.07,5.15,5.07,5.14,146800.0,5.07,5.15,5.07,5.14,146800.0
2012-12-04 14:00:00,5.14,5.15,5.13,5.15,61700.0,5.14,5.15,5.13,5.15,61700.0
2012-12-04 14:30:00,5.15,5.17,5.14,5.14,121100.0,5.15,5.17,5.14,5.14,121100.0
2012-12-04 15:00:00,5.15,5.16,5.14,5.15,83100.0,5.15,5.16,5.14,5.15,83100.0
2012-12-04 15:30:00,5.15,5.17,5.15,5.16,323500.0,5.15,5.17,5.15,5.16,323500.0
2012-12-05 09:30:00,5.19,5.22,5.12,5.2,226100.0,5.19,5.22,5.12,5.2,226100.0
2012-12-05 10:00:00,5.2,5.22,5.18,5.18,148400.0,5.2,5.22,5.18,5.18,148400.0
2012-12-05 10:30:00,5.18,5.2,5.14,5.18,297500.0,5.18,5.2,5.14,5.18,297500.0
2012-12-05 11:00:00,5.18,5.22,5.17,5.19,115600.0,5.18,5.22,5.17,5.19,115600.0
2012-12-05 11:30:00,5.2,5.21,5.17,5.18,120000.0,5.2,5.21,5.17,5.18,120000.0
2012-12-05 12:00:00,5.19,5.21,5.18,5.2,156700.0,5.19,5.21,5.18,5.2,156700.0
2012-12-05 12:30:00,5.19,5.24,5.19,5.23,150600.0,5.19,5.24,5.19,5.23,150600.0
2012-12-05 13:00:00,5.23,5.25,5.22,5.23,180300.0,5.23,5.25,5.22,5.23,180300.0
2012-12-05 13:30:00,5.23,5.28,5.23,5.23,290500.0,5.23,5.28,5.23,5.23,290500.0
2012-12-05 14:00:00,5.24,5.27,5.23,5.24,74100.0,5.24,5.27,5.23,5.24,74100.0
2012-12-05 14:30:00,5.24,5.27,5.24,5.27,68300.0,5.24,5.27,5.24,5.27,68300.0
2012-12-05 15:00:00,5.27,5.29,5.26,5.28,180700.0,5.27,5.29,5.26,5.28,180700.0
2012-12-05 15:30:00,5.28,5.28,5.22,5.22,489000.0,5.28,5.28,5.22,5.22,489000.0
2012-12-06 09:30:00,5.2,5.24,5.17,5.21,138200.0,5.2,5.24,5.17,5.21,138200.0
2012-12-06 10:00:00,5.21,5.24,5.19,5.21,127100.0,5.21,5.24,5.19,5.21,127100.0
2012-12-06 10:30:00,5.22,5.29,5.21,5.25,203200.0,5.22,5.29,5.21,5.25,203200.0
2012-12-06 11:00:00,5.25,5.25,5.24,5.24,50100.0,5.25,5.25,5.24,5.24,50100.0
2012-12-06 11:30:00,5.24,5.26,5.23,5.25,125000.0,5.24,5.26,5.23,5.25,125000.0
2012-12-06 12:00:00,5.26,5.26,5.24,5.24,92100.0,5.26,5.26,5.24,5.24,92100.0
2012-12-06 12:30:00,5.24,5.25,5.22,5.22,112500.0,5.24,5.25,5.22,5.22,112500.0
2012-12-06 13:00:00,5.22,5.25,5.22,5.22,103300.0,5.22,5.25,5.22,5.22,103300.0
2012-12-06 13:30:00,5.23,5.24,5.22,5.24,48600.0,5.23,5.24,5.22,5.24,48600.0
2012-12-06 14:00:00,5.24,5.25,5.23,5.23,103200.0,5.24,5.25,5.23,5.23,103200.0
2012-12-06 14:30:00,5.24,5.24,5.21,5.21,147400.0,5.24,5.24,5.21,5.21,147400.0
2012-12-06 15:00:00,5.21,5.22,5.17,5.22,279900.0,5.21,5.22,5.17,5.22,279900.0
2012-12-06 15:30:00,5.21,5.24,5.21,5.22,273600.0,5.21,5.24,5.21,5.22,273600.0
2012-12-07 09:30:00,5.24,5.27,5.2,5.22,156300.0,5.24,5.27,5.2,5.22,156300.0
2012-12-07 10:00:00,5.22,5.27,5.21,5.24,205100.0,5.22,5.27,5.21,5.24,205100.0
2012-12-07 10:30:00,5.25,5.28,5.23,5.27,213100.0,5.25,5.28,5.23,5.27,213100.0
2012-12-07 11:00:00,5.26,5.32,5.24,5.3,452800.0,5.26,5.32,5.24,5.3,452800.0
2012-12-07 11:30:00,5.3,5.31,5.26,5.26,92900.0,5.3,5.31,5.26,5.26,92900.0
2012-12-07 12:00:00,5.26,5.27,5.24,5.27,104200.0,5.26,5.27,5.24,5.27,104200.0
2012-12-07 12:30:00,5.26,5.27,5.24,5.24,53000.0,5.26,5.27,5.24,5.24,53000.0
2012-12-07 13:00:00,5.24,5.28,5.24,5.25,83800.0,5.24,5.28,5.24,5.25,83800.0
2012-12-07 13:30:00,5.25,5.25,5.24,5.24,32600.0,5.25,5.25,5.24,5.24,32600.0
2012-12-07 14:00:00,5.24,5.26,5.23,5.25,220500.0,5.24,5.26,5.23,5.25,220500.0
2012-12-07 14:30:00,5.26,5.28,5.24,5.25,143600.0,5.26,5.28,5.24,5.25,143600.0
2012-12-07 15:00:00,5.25,5.25,5.24,5.25,162200.0,5.25,5.25,5.24,5.25,162200.0
2012-12-07 15:30:00,5.25,5.26,5.23,5.24,460000.0,5.25,5.26,5.23,5.24,460000.0
2012-12-10 09:30:00,5.23,5.26,5.21,5.26,124900.0,5.23,5.26,5.21,5.26,124900.0
2012-12-10 10:00:00,5.25,5.28,5.25,5.25,79900.0,5.25,5.28,5.25,5.25,79900.0
2012-12-10 10:30:00,5.26,5.28,5.25,5.28,169800.0,5.26,5.28,5.25,5.28,169800.0
2012-12-10 11:00:00,5.28,5.3,5.27,5.29,131700.0,5.28,5.3,5.27,5.29,131700.0
2012-12-10 11:30:00,5.3,5.32,5.29,5.3,219900.0,5.3,5.32,5.29,5.3,219900.0
2012-12-10 12:00:00,5.31,5.31,5.28,5.29,130600.0,5.31,5.31,5.28,5.29,130600.0
2012-12-10 12:30:00,5.29,5.29,5.28,5.29,57200.0,5.29,5.29,5.28,5.29,57200.0
2012-12-10 13:00:00,5.29,5.29,5.25,5.25,168400.0,5.29,5.29,5.25,5.25,168400.0
2012-12-10 13:30:00,5.25,5.27,5.25,5.26,104300.0,5.25,5.27,5.25,5.26,104300.0
2012-12-10 14:00:00,5.26,5.27,5.26,5.27,56600.0,5.26,5.27,5.26,5.27,56600.0
2012-12-10 14:30:00,5.27,5.27,5.24,5.25,201000.0,5.27,5.27,5.24,5.25,201000.0
2012-12-10 15:00:00,5.25,5.25,5.24,5.24,142700.0,5.25,5.25,5.24,5.24,142700.0
2012-12-10 15:30:00,5.25,5.27,5.24,5.27,336800.0,5.25,5.27,5.24,5.27,336800.0
2012-12-11 09:30:00,5.31,5.35,5.29,5.34,417400.0,5.31,5.35,5.29,5.34,417400.0
2012-12-11 10:00:00,5.35,5.37,5.32,5.33,482000.0,5.35,5.37,5.32,5.33,482000.0
2012-12-11 10:30:00,5.33,5.38,5.33,5.37,147100.0,5.33,5.38,5.33,5.37,147100.0
2012-12-11 11:00:00,5.37,5.41,5.37,5.38,394100.0,5.37,5.41,5.37,5.38,394100.0
2012-12-11 11:30:00,5.37,5.39,5.32,5.34,615900.0,5.37,5.39,5.32,5.34,615900.0
2012-12-11 12:00:00,5.34,5.37,5.33,5.37,180400.0,5.34,5.37,5.33,5.37,180400.0
2012-12-11 12:30:00,5.38,5.4,5.37,5.38,182200.0,5.38,5.4,5.37,5.38,182200.0
2012-12-11 13:00:00,5.38,5.38,5.35,5.38,213300.0,5.38,5.38,5.35,5.38,213300.0
2012-12-11 13:30:00,5.38,5.4,5.38,5.39,117500.0,5.38,5.4,5.38,5.39,117500.0
2012-12-11 14:00:00,5.39,5.45,5.39,5.4,471300.0,5.39,5.45,5.39,5.4,471300.0
2012-12-11 14:30:00,5.4,5.41,5.34,5.35,253100.0,5.4,5.41,5.34,5.35,253100.0
2012-12-11 15:00:00,5.34,5.4,5.34,5.4,273800.0,5.34,5.4,5.34,5.4,273800.0
2012-12-11 15:30:00,5.4,5.43,5.39,5.43,508400.0,5.4,5.43,5.39,5.43,508400.0
2012-12-12 09:30:00,5.43,5.45,5.33,5.4,646300.0,5.43,5.45,5.33,5.4,646300.0
2012-12-12 10:00:00,5.4,5.45,5.39,5.44,191300.0,5.4,5.45,5.39,5.44,191300.0
2012-12-12 10:30:00,5.45,5.46,5.41,5.46,391900.0,5.45,5.46,5.41,5.46,391900.0
2012-12-12 11:00:00,5.45,5.48,5.44,5.46,168200.0,5.45,5.48,5.44,5.46,168200.0
2012-12-12 11:30:00,5.46,5.47,5.44,5.46,136300.0,5.46,5.47,5.44,5.46,136300.0
2012-12-12 12:00:00,5.46,5.48,5.45,5.46,105800.0,5.46,5.48,5.45,5.46,105800.0
2012-12-12 12:30:00,5.47,5.48,5.45,5.45,143900.0,5.47,5.48,5.45,5.45,143900.0
2012-12-12 13:00:00,5.46,5.48,5.43,5.43,125800.0,5.46,5.48,5.43,5.43,125800.0
2012-12-12 13:30:00,5.43,5.48,5.43,5.48,232800.0,5.43,5.48,5.43,5.48,232800.0
2012-12-12 14:00:00,5.47,5.48,5.45,5.46,111800.0,5.47,5.48,5.45,5.46,111800.0
2012-12-12 14:30:00,5.45,5.45,5.36,5.4,810400.0,5.45,5.45,5.36,5.4,810400.0
2012-12-12 15:00:00,5.39,5.51,5.39,5.42,2663600.0,5.39,5.51,5.39,5.42,2663600.0
2012-12-12 15:30:00,5.42,5.47,5.42,5.44,591700.0,5.42,5.47,5.42,5.44,591700.0
2012-12-13 09:30:00,5.45,5.65,5.45,5.63,460800.0,5.45,5.65,5.45,5.63,460800.0
2012-12-13 10:00:00,5.63,5.65,5.6,5.61,261900.0,5.63,5.65,5.6,5.61,261900.0
2012-12-13 10:30:00,5.62,5.62,5.49,5.52,733700.0,5.62,5.62,5.49,5.52,733700.0
2012-12-13 11:00:00,5.52,5.56,5.51,5.55,146200.0,5.52,5.56,5.51,5.55,146200.0
2012-12-13 11:30:00,5.54,5.55,5.52,5.53,160300.0,5.54,5.55,5.52,5.53,160300.0
2012-12-13 12:00:00,5.53,5.53,5.49,5.5,170100.0,5.53,5.53,5.49,5.5,170100.0
2012-12-13 12:30:00,5.5,5.51,5.49,5.51,90900.0,5.5,5.51,5.49,5.51,90900.0
2012-12-13 13:00:00,5.5,5.51,5.5,5.51,35000.0,5.5,5.51,5.5,5.51,35000.0
2012-12-13 13:30:00,5.51,5.51,5.48,5.49,105500.0,5.51,5.51,5.48,5.49,105500.0
2012-12-13 14:00:00,5.49,5.5,5.49,5.5,122300.0,5.49,5.5,5.49,5.5,122300.0
2012-12-13 14:30:00,5.5,5.54,5.49,5.54,168700.0,5.5,5.54,5.49,5.54,168700.0
2012-12-13 15:00:00,5.53,5.55,5.53,5.55,373700.0,5.53,5.55,5.53,5.55,373700.0
2012-12-13 15:30:00,5.54,5.58,5.54,5.57,760300.0,5.54,5.58,5.54,5.57,760300.0
2012-12-14 09:30:00,5.53,5.65,5.51,5.59,288300.0,5.53,5.65,5.51,5.59,288300.0
2012-12-14 10:00:00,5.59,5.61,5.55,5.58,210700.0,5.59,5.61,5.55,5.58,210700.0
2012-12-14 10:30:00,5.59,5.61,5.58,5.58,88000.0,5.59,5.61,5.58,5.58,88000.0
2012-12-14 11:00:00,5.58,5.59,5.5,5.58,311900.0,5.58,5.59,5.5,5.58,311900.0
2012-12-14 11:30:00,5.58,5.59,5.54,5.58,216200.0,5.58,5.59,5.54,5.58,216200.0
2012-12-14 12:00:00,5.58,5.59,5.56,5.58,95700.0,5.58,5.59,5.56,5.58,95700.0
2012-12-14 12:30:00,5.57,5.59,5.56,5.56,61300.0,5.57,5.59,5.56,5.56,61300.0
2012-12-14 13:00:00,5.56,5.57,5.52,5.53,137200.0,5.56,5.57,5.52,5.53,137200.0
2012-12-14 13:30:00,5.53,5.57,5.52,5.57,73100.0,5.53,5.57,5.52,5.57,73100.0
2012-12-14 14:00:00,5.57,5.58,5.55,5.56,77200.0,5.57,5.58,5.55,5.56,77200.0
2012-12-14 14:30:00,5.56,5.6,5.54,5.57,316900.0,5.56,5.6,5.54,5.57,316900.0
2012-12-14 15:00:00,5.57,5.57,5.53,5.57,217600.0,5.57,5.57,5.53,5.57,217600.0
2012-12-14 15:30:00,5.57,5.59,5.52,5.54,571400.0,5.57,5.59,5.52,5.54,571400.0
2012-12-17 09:30:00,5.61,5.75,5.6,5.7,913600.0,5.61,5.75,5.6,5.7,913600.0
2012-12-17 10:00:00,5.69,5.75,5.67,5.75,613900.0,5.69,5.75,5.67,5.75,613900.0
2012-12-17 10:30:00,5.75,5.75,5.7,5.71,467800.0,5.75,5.75,5.7,5.71,467800.0
2012-12-17 11:00:00,5.7,5.76,5.69,5.73,453600.0,5.7,5.76,5.69,5.73,453600.0
2012-12-17 11:30:00,5.72,5.74,5.7,5.73,344400.0,5.72,5.74,5.7,5.73,344400.0
2012-12-17 12:00:00,5.72,5.73,5.69,5.73,234100.0,5.72,5.73,5.69,5.73,234100.0
2012-12-17 12:30:00,5.73,5.74,5.71,5.72,166900.0,5.73,5.74,5.71,5.72,166900.0
2012-12-17 13:00:00,5.71,5.74,5.71,5.74,97800.0,5.71,5.74,5.71,5.74,97800.0
2012-12-17 13:30:00,5.74,5.78,5.73,5.78,214700.0,5.74,5.78,5.73,5.78,214700.0
2012-12-17 14:00:00,5.78,5.79,5.68,5.74,424600.0,5.78,5.79,5.68,5.74,424600.0
2012-12-17 14:30:00,5.73,5.75,5.73,5.74,159500.0,5.73,5.75,5.73,5.74,159500.0
2012-12-17 15:00:00,5.73,5.75,5.71,5.73,268600.0,5.73,5.75,5.71,5.73,268600.0
2012-12-17 15:30:00,5.72,5.74,5.69,5.71,917100.0,5.72,5.74,5.69,5.71,917100.0
2012-12-18 09:30:00,5.75,5.8,5.7,5.71,400700.0,5.75,5.8,5.7,5.71,400700.0
2012-12-18 10:00:00,5.71,5.8,5.7,5.8,618200.0,5.71,5.8,5.7,5.8,618200.0
2012-12-18 10:30:00,5.79,5.81,5.79,5.8,275000.0,5.79,5.81,5.79,5.8,275000.0
2012-12-18 11:00:00,5.8,5.85,5.79,5.81,432500.0,5.8,5.85,5.79,5.81,432500.0
2012-12-18 11:30:00,5.81,5.84,5.8,5.83,225900.0,5.81,5.84,5.8,5.83,225900.0
2012-12-18 12:00:00,5.83,5.85,5.79,5.79,173300.0,5.83,5.85,5.79,5.79,173300.0
2012-12-18 12:30:00,5.8,5.82,5.8,5.82,101300.0,5.8,5.82,5.8,5.82,101300.0
2012-12-18 13:00:00,5.82,5.82,5.76,5.78,144800.0,5.82,5.82,5.76,5.78,144800.0
2012-12-18 13:30:00,5.78,5.84,5.77,5.83,191400.0,5.78,5.84,5.77,5.83,191400.0
2012-12-18 14:00:00,5.83,5.84,5.81,5.83,161500.0,5.83,5.84,5.81,5.83,161500.0
2012-12-18 14:30:00,5.83,5.85,5.79,5.81,354800.0,5.83,5.85,5.79,5.81,354800.0
2012-12-18 15:00:00,5.8,5.84,5.8,5.84,218800.0,5.8,5.84,5.8,5.84,218800.0
2012-12-18 15:30:00,5.83,5.85,5.81,5.83,831100.0,5.83,5.85,5.81,5.83,831100.0
2012-12-19 09:30:00,5.88,5.89,5.8,5.88,368100.0,5.88,5.89,5.8,5.88,368100.0
2012-12-19 10:00:00,5.88,5.89,5.84,5.89,550900.0,5.88,5.89,5.84,5.89,550900.0
2012-12-19 10:30:00,5.89,5.93,5.87,5.89,591800.0,5.89,5.93,5.87,5.89,591800.0
2012-12-19 11:00:00,5.88,5.93,5.88,5.93,392200.0,5.88,5.93,5.88,5.93,392200.0
2012-12-19 11:30:00,5.92,5.94,5.9,5.9,186700.0,5.92,5.94,5.9,5.9,186700.0
2012-12-19 12:00:00,5.9,5.91,5.89,5.9,84400.0,5.9,5.91,5.89,5.9,84400.0
2012-12-19 12:30:00,5.89,5.94,5.88,5.94,208300.0,5.89,5.94,5.88,5.94,208300.0
2012-12-19 13:00:00,5.93,5.94,5.88,5.89,314900.0,5.93,5.94,5.88,5.89,314900.0
2012-12-19 13:30:00,5.9,5.91,5.86,5.91,221100.0,5.9,5.91,5.86,5.91,221100.0
2012-12-19 14:00:00,5.91,5.91,5.85,5.88,207200.0,5.91,5.91,5.85,5.88,207200.0
2012-12-19 14:30:00,5.87,5.91,5.87,5.9,223300.0,5.87,5.91,5.87,5.9,223300.0
2012-12-19 15:00:00,5.91,5.91,5.87,5.88,324600.0,5.91,5.91,5.87,5.88,324600.0
2012-12-19 15:30:00,5.88,5.9,5.87,5.87,641400.0,5.88,5.9,5.87,5.87,641400.0
2012-12-20 09:30:00,5.88,5.9,5.81,5.82,318600.0,5.88,5.9,5.81,5.82,318600.0
2012-12-20 10:00:00,5.83,5.94,5.82,5.88,669600.0,5.83,5.94,5.82,5.88,669600.0
2012-12-20 10:30:00,5.88,5.94,5.87,5.94,129300.0,5.88,5.94,5.87,5.94,129300.0
2012-12-20 11:00:00,5.94,5.94,5.89,5.9,299100.0,5.94,5.94,5.89,5.9,299100.0
2012-12-20 11:30:00,5.91,5.95,5.9,5.92,191400.0,5.91,5.95,5.9,5.92,191400.0
2012-12-20 12:00:00,5.92,5.93,5.84,5.84,462300.0,5.92,5.93,5.84,5.84,462300.0
2012-12-20 12:30:00,5.84,5.9,5.84,5.9,98200.0,5.84,5.9,5.84,5.9,98200.0
2012-12-20 13:00:00,5.9,5.94,5.9,5.94,147300.0,5.9,5.94,5.9,5.94,147300.0
2012-12-20 13:30:00,5.94,5.94,5.91,5.92,180400.0,5.94,5.94,5.91,5.92,180400.0
2012-12-20 14:00:00,5.91,5.95,5.91,5.93,174700.0,5.91,5.95,5.91,5.93,174700.0
2012-12-20 14:30:00,5.94,5.95,5.92,5.95,221500.0,5.94,5.95,5.92,5.95,221500.0
2012-12-20 15:00:00,5.94,5.99,5.94,5.96,303500.0,5.94,5.99,5.94,5.96,303500.0
2012-12-20 15:30:00,5.96,5.98,5.92,5.95,681100.0,5.96,5.98,5.92,5.95,681100.0
2012-12-21 09:30:00,5.87,5.87,5.75,5.82,1382100.0,5.87,5.87,5.75,5.82,1382100.0
2012-12-21 10:00:00,5.83,5.88,5.81,5.87,195100.0,5.83,5.88,5.81,5.87,195100.0
2012-12-21 10:30:00,5.87,5.87,5.85,5.85,79100.0,5.87,5.87,5.85,5.85,79100.0
2012-12-21 11:00:00,5.86,5.86,5.79,5.79,98900.0,5.86,5.86,5.79,5.79,98900.0
2012-12-21 11:30:00,5.79,5.81,5.77,5.8,263100.0,5.79,5.81,5.77,5.8,263100.0
2012-12-21 12:00:00,5.8,5.81,5.77,5.77,56800.0,5.8,5.81,5.77,5.77,56800.0
2012-12-21 12:30:00,5.77,5.81,5.77,5.8,201500.0,5.77,5.81,5.77,5.8,201500.0
2012-12-21 13:00:00,5.79,5.83,5.79,5.82,83000.0,5.79,5.83,5.79,5.82,83000.0
2012-12-21 13:30:00,5.82,5.87,5.82,5.83,106300.0,5.82,5.87,5.82,5.83,106300.0
2012-12-21 14:00:00,5.84,5.85,5.83,5.84,38600.0,5.84,5.85,5.83,5.84,38600.0
2012-12-21 14:30:00,5.85,5.86,5.81,5.83,206100.0,5.85,5.86,5.81,5.83,206100.0
2012-12-21 15:00:00,5.84,5.84,5.77,5.79,316800.0,5.84,5.84,5.77,5.79,316800.0
2012-12-21 15:30:00,5.79,5.84,5.79,5.8,852900.0,5.79,5.84,5.79,5.8,852900.0
2012-12-24 09:30:00,5.8,5.85,5.76,5.79,158500.0,5.8,5.85,5.76,5.79,158500.0
2012-12-24 10:00:00,5.79,5.8,5.74,5.78,159000.0,5.79,5.8,5.74,5.78,159000.0
2012-12-24 10:30:00,5.78,5.79,5.77,5.78,102500.0,5.78,5.79,5.77,5.78,102500.0
2012-12-24 11:00:00,5.78,5.8,5.76,5.79,79300.0,5.78,5.8,5.76,5.79,79300.0
2012-12-24 11:30:00,5.8,5.81,5.78,5.78,69900.0,5.8,5.81,5.78,5.78,69900.0
2012-12-24 12:00:00,5.79,5.79,5.77,5.79,161400.0,5.79,5.79,5.77,5.79,161400.0
2012-12-24 12:30:00,5.78,5.79,5.74,5.75,208400.0,5.78,5.79,5.74,5.75,208400.0
2012-12-26 09:30:00,5.75,5.84,5.75,5.79,114900.0,5.75,5.84,5.75,5.79,114900.0
2012-12-26 10:00:00,5.78,5.8,5.76,5.8,157800.0,5.78,5.8,5.76,5.8,157800.0
2012-12-26 10:30:00,5.79,5.8,5.75,5.75,121900.0,5.79,5.8,5.75,5.75,121900.0
2012-12-26 11:00:00,5.76,5.76,5.72,5.74,213600.0,5.76,5.76,5.72,5.74,213600.0
2012-12-26 11:30:00,5.74,5.77,5.71,5.77,115700.0,5.74,5.77,5.71,5.77,115700.0
2012-12-26 12:00:00,5.77,5.77,5.73,5.74,97300.0,5.77,5.77,5.73,5.74,97300.0
2012-12-26 12:30:00,5.74,5.76,5.72,5.75,81300.0,5.74,5.76,5.72,5.75,81300.0
2012-12-26 13:00:00,5.75,5.76,5.74,5.75,58700.0,5.75,5.76,5.74,5.75,58700.0
2012-12-26 13:30:00,5.75,5.76,5.73,5.73,110900.0,5.75,5.76,5.73,5.73,110900.0
2012-12-26 14:00:00,5.73,5.74,5.71,5.72,131500.0,5.73,5.74,5.71,5.72,131500.0
2012-12-26 14:30:00,5.71,5.77,5.71,5.76,214100.0,5.71,5.77,5.71,5.76,214100.0
2012-12-26 15:00:00,5.77,5.77,5.74,5.74,137100.0,5.77,5.77,5.74,5.74,137100.0
2012-12-26 15:30:00,5.75,5.75,5.72,5.73,257800.0,5.75,5.75,5.72,5.73,257800.0
2012-12-27 09:30:00,5.72,5.8,5.68,5.68,260700.0,5.72,5.8,5.68,5.68,260700.0
2012-12-27 10:00:00,5.68,5.68,5.62,5.64,291400.0,5.68,5.68,5.62,5.64,291400.0
2012-12-27 10:30:00,5.64,5.7,5.63,5.68,224700.0,5.64,5.7,5.63,5.68,224700.0
2012-12-27 11:00:00,5.68,5.68,5.63,5.65,76600.0,5.68,5.68,5.63,5.65,76600.0
2012-12-27 11:30:00,5.64,5.68,5.64,5.64,82600.0,5.64,5.68,5.64,5.64,82600.0
2012-12-27 12:00:00,5.64,5.66,5.63,5.65,75900.0,5.64,5.66,5.63,5.65,75900.0
2012-12-27 12:30:00,5.65,5.66,5.62,5.64,187000.0,5.65,5.66,5.62,5.64,187000.0
2012-12-27 13:00:00,5.63,5.67,5.63,5.65,148100.0,5.63,5.67,5.63,5.65,148100.0
2012-12-27 13:30:00,5.64,5.68,5.64,5.68,116100.0,5.64,5.68,5.64,5.68,116100.0
2012-12-27 14:00:00,5.68,5.7,5.66,5.7,73800.0,5.68,5.7,5.66,5.7,73800.0
2012-12-27 14:30:00,5.7,5.73,5.69,5.69,273700.0,5.7,5.73,5.69,5.69,273700.0
2012-12-27 15:00:00,5.69,5.72,5.69,5.71,229300.0,5.69,5.72,5.69,5.71,229300.0
2012-12-27 15:30:00,5.7,5.73,5.65,5.67,800500.0,5.7,5.73,5.65,5.67,800500.0
2012-12-28 09:30:00,5.64,5.69,5.59,5.67,241500.0,5.64,5.69,5.59,5.67,241500.0
2012-12-28 10:00:00,5.66,5.67,5.57,5.62,260200.0,5.66,5.67,5.57,5.62,260200.0
2012-12-28 10:30:00,5.62,5.66,5.58,5.58,231400.0,5.62,5.66,5.58,5.58,231400.0
2012-12-28 11:00:00,5.58,5.61,5.56,5.61,165400.0,5.58,5.61,5.56,5.61,165400.0
2012-12-28 11:30:00,5.6,5.63,5.6,5.62,129700.0,5.6,5.63,5.6,5.62,129700.0
2012-12-28 12:00:00,5.62,5.66,5.62,5.62,89400.0,5.62,5.66,5.62,5.62,89400.0
2012-12-28 12:30:00,5.63,5.64,5.62,5.64,55900.0,5.63,5.64,5.62,5.64,55900.0
2012-12-28 13:00:00,5.64,5.66,5.63,5.63,185900.0,5.64,5.66,5.63,5.63,185900.0
2012-12-28 13:30:00,5.63,5.64,5.62,5.63,45100.0,5.63,5.64,5.62,5.63,45100.0
2012-12-28 14:00:00,5.62,5.63,5.6,5.61,89900.0,5.62,5.63,5.6,5.61,89900.0
2012-12-28 14:30:00,5.61,5.62,5.58,5.59,257100.0,5.61,5.62,5.58,5.59,257100.0
2012-12-28 15:00:00,5.59,5.61,5.58,5.6,239200.0,5.59,5.61,5.58,5.6,239200.0
2012-12-28 15:30:00,5.61,5.61,5.57,5.58,556200.0,5.61,5.61,5.57,5.58,556200.0
2012-12-31 09:30:00,5.57,5.67,5.55,5.65,338800.0,5.57,5.67,5.55,5.65,338800.0
2012-12-31 10:00:00,5.65,5.68,5.62,5.67,150100.0,5.65,5.68,5.62,5.67,150100.0
2012-12-31 10:30:00,5.67,5.7,5.66,5.68,86600.0,5.67,5.7,5.66,5.68,86600.0
2012-12-31 11:00:00,5.68,5.71,5.66,5.71,76000.0,5.68,5.71,5.66,5.71,76000.0
2012-12-31 11:30:00,5.71,5.72,5.68,5.69,63300.0,5.71,5.72,5.68,5.69,63300.0
2012-12-31 12:00:00,5.69,5.7,5.68,5.7,72900.0,5.69,5.7,5.68,5.7,72900.0
2012-12-31 12:30:00,5.7,5.72,5.68,5.69,198900.0,5.7,5.72,5.68,5.69,198900.0
2012-12-31 13:00:00,5.69,5.7,5.65,5.7,94100.0,5.69,5.7,5.65,5.7,94100.0
2012-12-31 13:30:00,5.69,5.71,5.66,5.68,150100.0,5.69,5.71,5.66,5.68,150100.0
2012-12-31 14:00:00,5.67,5.71,5.67,5.7,103300.0,5.67,5.71,5.67,5.7,103300.0
2012-12-31 14:30:00,5.71,5.72,5.68,5.72,191800.0,5.71,5.72,5.68,5.72,191800.0
2012-12-31 15:00:00,5.71,5.73,5.68,5.7,294900.0,5.71,5.73,5.68,5.7,294900.0
2012-12-31 15:30:00,5.7,5.72,5.69,5.71,591000.0,5.7,5.72,5.69,5.71,591000.0
2013-01-02 09:30:00,5.89,5.92,5.79,5.9,693000.0,5.89,5.92,5.79,5.9,693000.0
2013-01-02 10:00:00,5.9,5.91,5.85,5.86,331600.0,5.9,5.91,5.85,5.86,331600.0
2013-01-02 10:30:00,5.86,5.89,5.85,5.88,293900.0,5.86,5.89,5.85,5.88,293900.0
2013-01-02 11:00:00,5.88,5.9,5.86,5.9,255900.0,5.88,5.9,5.86,5.9,255900.0
2013-01-02 11:30:00,5.9,5.9,5.84,5.84,366400.0,5.9,5.9,5.84,5.84,366400.0
2013-01-02 12:00:00,5.84,5.87,5.84,5.86,140200.0,5.84,5.87,5.84,5.86,140200.0
2013-01-02 12:30:00,5.86,5.87,5.85,5.87,146300.0,5.86,5.87,5.85,5.87,146300.0
2013-01-02 13:00:00,5.87,5.9,5.87,5.9,215000.0,5.87,5.9,5.87,5.9,215000.0
2013-01-02 13:30:00,5.9,5.92,5.89,5.92,251300.0,5.9,5.92,5.89,5.92,251300.0
2013-01-02 14:00:00,5.92,5.92,5.91,5.91,235600.0,5.92,5.92,5.91,5.91,235600.0
2013-01-02 14:30:00,5.91,5.92,5.89,5.92,286700.0,5.91,5.92,5.89,5.92,286700.0
2013-01-02 15:00:00,5.92,5.95,5.88,5.89,475900.0,5.92,5.95,5.88,5.89,475900.0
2013-01-02 15:30:00,5.89,5.92,5.86,5.91,894800.0,5.89,5.92,5.86,5.91,894800.0
2013-01-03 09:30:00,5.91,5.97,5.89,5.91,306600.0,5.91,5.97,5.89,5.91,306600.0
2013-01-03 10:00:00,5.91,5.93,5.87,5.9,162400.0,5.91,5.93,5.87,5.9,162400.0
2013-01-03 10:30:00,5.89,5.91,5.8,5.85,393300.0,5.89,5.91,5.8,5.85,393300.0
2013-01-03 11:00:00,5.85,5.91,5.84,5.87,148600.0,5.85,5.91,5.84,5.87,148600.0
2013-01-03 11:30:00,5.87,5.95,5.87,5.93,294100.0,5.87,5.95,5.87,5.93,294100.0
2013-01-03 12:00:00,5.94,5.95,5.94,5.94,150100.0,5.94,5.95,5.94,5.94,150100.0
2013-01-03 12:30:00,5.95,5.97,5.94,5.95,398200.0,5.95,5.97,5.94,5.95,398200.0
2013-01-03 13:00:00,5.95,5.96,5.93,5.95,258800.0,5.95,5.96,5.93,5.95,258800.0
2013-01-03 13:30:00,5.94,5.96,5.94,5.94,88700.0,5.94,5.96,5.94,5.94,88700.0
2013-01-03 14:00:00,5.94,5.96,5.93,5.94,257500.0,5.94,5.96,5.93,5.94,257500.0
2013-01-03 14:30:00,5.94,5.95,5.89,5.89,206400.0,5.94,5.95,5.89,5.89,206400.0
2013-01-03 15:00:00,5.89,5.94,5.89,5.91,238100.0,5.89,5.94,5.89,5.91,238100.0
2013-01-03 15:30:00,5.91,5.95,5.91,5.94,524600.0,5.91,5.95,5.91,5.94,524600.0
2013-01-04 09:30:00,5.97,5.99,5.88,5.99,454800.0,5.97,5.99,5.88,5.99,454800.0
2013-01-04 10:00:00,5.98,5.98,5.92,5.95,292000.0,5.98,5.98,5.92,5.95,292000.0
2013-01-04 10:30:00,5.95,5.96,5.93,5.94,144100.0,5.95,5.96,5.93,5.94,144100.0
2013-01-04 11:00:00,5.93,5.95,5.92,5.93,92200.0,5.93,5.95,5.92,5.93,92200.0
2013-01-04 11:30:00,5.93,5.95,5.92,5.92,132900.0,5.93,5.95,5.92,5.92,132900.0
2013-01-04 12:00:00,5.92,5.95,5.92,5.94,106000.0,5.92,5.95,5.92,5.94,106000.0
2013-01-04 12:30:00,5.93,5.94,5.88,5.92,321000.0,5.93,5.94,5.88,5.92,321000.0
2013-01-04 13:00:00,5.91,5.93,5.9,5.93,248900.0,5.91,5.93,5.9,5.93,248900.0
2013-01-04 13:30:00,5.93,5.93,5.91,5.93,155800.0,5.93,5.93,5.91,5.93,155800.0
2013-01-04 14:00:00,5.93,5.93,5.9,5.9,202700.0,5.93,5.93,5.9,5.9,202700.0
2013-01-04 14:30:00,5.9,5.93,5.9,5.92,90700.0,5.9,5.93,5.9,5.92,90700.0
2013-01-04 15:00:00,5.92,5.97,5.92,5.97,196800.0,5.92,5.97,5.92,5.97,196800.0
2013-01-04 15:30:00,5.96,5.97,5.94,5.95,364800.0,5.96,5.97,5.94,5.95,364800.0
2013-01-07 09:30:00,5.95,6.02,5.92,6.01,688700.0,5.95,6.02,5.92,6.01,688700.0
2013-01-07 10:00:00,6.01,6.02,5.96,5.99,406000.0,6.01,6.02,5.96,5.99,406000.0
2013-01-07 10:30:00,5.99,5.99,5.94,5.95,178600.0,5.99,5.99,5.94,5.95,178600.0
2013-01-07 11:00:00,5.95,5.96,5.92,5.96,146100.0,5.95,5.96,5.92,5.96,146100.0
2013-01-07 11:30:00,5.96,5.97,5.95,5.96,73000.0,5.96,5.97,5.95,5.96,73000.0
2013-01-07 12:00:00,5.96,5.96,5.94,5.95,43400.0,5.96,5.96,5.94,5.95,43400.0
2013-01-07 12:30:00,5.94,5.95,5.92,5.95,85800.0,5.94,5.95,5.92,5.95,85800.0
2013-01-07 13:00:00,5.95,5.96,5.94,5.94,35700.0,5.95,5.96,5.94,5.94,35700.0
2013-01-07 13:30:00,5.95,5.96,5.94,5.95,216200.0,5.95,5.96,5.94,5.95,216200.0
2013-01-07 14:00:00,5.94,5.95,5.94,5.94,104700.0,5.94,5.95,5.94,5.94,104700.0
2013-01-07 14:30:00,5.95,5.97,5.94,5.97,77900.0,5.95,5.97,5.94,5.97,77900.0
2013-01-07 15:00:00,5.97,5.99,5.96,5.99,94800.0,5.97,5.99,5.96,5.99,94800.0
2013-01-07 15:30:00,5.99,5.99,5.94,5.96,759100.0,5.99,5.99,5.94,5.96,759100.0
2013-01-08 09:30:00,5.81,5.95,5.81,5.86,551800.0,5.81,5.95,5.81,5.86,551800.0
2013-01-08 10:00:00,5.87,5.93,5.86,5.92,467400.0,5.87,5.93,5.86,5.92,467400.0
2013-01-08 10:30:00,5.93,5.93,5.85,5.85,361500.0,5.93,5.93,5.85,5.85,361500.0
2013-01-08 11:00:00,5.85,5.86,5.79,5.81,299100.0,5.85,5.86,5.79,5.81,299100.0
2013-01-08 11:30:00,5.8,5.88,5.78,5.79,503700.0,5.8,5.88,5.78,5.79,503700.0
2013-01-08 12:00:00,5.79,5.85,5.79,5.83,141000.0,5.79,5.85,5.79,5.83,141000.0
2013-01-08 12:30:00,5.84,5.89,5.83,5.86,216900.0,5.84,5.89,5.83,5.86,216900.0
2013-01-08 13:00:00,5.86,5.92,5.86,5.91,453300.0,5.86,5.92,5.86,5.91,453300.0
2013-01-08 13:30:00,5.9,5.92,5.88,5.89,201600.0,5.9,5.92,5.88,5.89,201600.0
2013-01-08 14:00:00,5.9,5.94,5.82,5.83,487000.0,5.9,5.94,5.82,5.83,487000.0
2013-01-08 14:30:00,5.82,5.92,5.82,5.92,537100.0,5.82,5.92,5.82,5.92,537100.0
2013-01-08 15:00:00,5.92,5.94,5.91,5.93,268500.0,5.92,5.94,5.91,5.93,268500.0
2013-01-08 15:30:00,5.93,5.95,5.89,5.94,763000.0,5.93,5.95,5.89,5.94,763000.0
2013-01-09 09:30:00,5.95,6.03,5.87,5.99,499200.0,5.95,6.03,5.87,5.99,499200.0
2013-01-09 10:00:00,5.99,6.01,5.98,6.0,174600.0,5.99,6.01,5.98,6.0,174600.0
2013-01-09 10:30:00,5.99,6.0,5.94,5.96,316700.0,5.99,6.0,5.94,5.96,316700.0
2013-01-09 11:00:00,5.96,5.97,5.96,5.97,99300.0,5.96,5.97,5.96,5.97,99300.0
2013-01-09 11:30:00,5.96,6.0,5.94,5.96,674300.0,5.96,6.0,5.94,5.96,674300.0
2013-01-09 12:00:00,5.96,5.97,5.95,5.96,30000.0,5.96,5.97,5.95,5.96,30000.0
2013-01-09 12:30:00,5.95,5.96,5.94,5.95,39900.0,5.95,5.96,5.94,5.95,39900.0
2013-01-09 13:00:00,5.95,5.95,5.92,5.93,62400.0,5.95,5.95,5.92,5.93,62400.0
2013-01-09 13:30:00,5.92,5.93,5.92,5.93,52300.0,5.92,5.93,5.92,5.93,52300.0
2013-01-09 14:00:00,5.93,5.93,5.91,5.92,46000.0,5.93,5.93,5.91,5.92,46000.0
2013-01-09 14:30:00,5.92,5.92,5.91,5.91,77200.0,5.92,5.92,5.91,5.91,77200.0
2013-01-09 15:00:00,5.91,5.92,5.86,5.89,314500.0,5.91,5.92,5.86,5.89,314500.0
2013-01-09 15:30:00,5.89,5.91,5.83,5.86,992200.0,5.89,5.91,5.83,5.86,992200.0
2013-01-10 09:30:00,5.91,5.97,5.9,5.94,647700.0,5.91,5.97,5.9,5.94,647700.0
2013-01-10 10:00:00,5.94,5.96,5.94,5.95,142400.0,5.94,5.96,5.94,5.95,142400.0
2013-01-10 10:30:00,5.94,5.94,5.87,5.89,280200.0,5.94,5.94,5.87,5.89,280200.0
2013-01-10 11:00:00,5.89,5.9,5.84,5.85,202500.0,5.89,5.9,5.84,5.85,202500.0
2013-01-10 11:30:00,5.85,5.86,5.78,5.82,309900.0,5.85,5.86,5.78,5.82,309900.0
2013-01-10 12:00:00,5.82,5.83,5.8,5.81,141200.0,5.82,5.83,5.8,5.81,141200.0
2013-01-10 12:30:00,5.81,5.88,5.81,5.88,160300.0,5.81,5.88,5.81,5.88,160300.0
2013-01-10 13:00:00,5.88,5.89,5.87,5.89,67400.0,5.88,5.89,5.87,5.89,67400.0
2013-01-10 13:30:00,5.89,5.89,5.84,5.86,171600.0,5.89,5.89,5.84,5.86,171600.0
2013-01-10 14:00:00,5.86,5.87,5.83,5.87,180200.0,5.86,5.87,5.83,5.87,180200.0
2013-01-10 14:30:00,5.87,5.9,5.86,5.89,171500.0,5.87,5.9,5.86,5.89,171500.0
2013-01-10 15:00:00,5.89,5.89,5.86,5.88,259100.0,5.89,5.89,5.86,5.88,259100.0
2013-01-10 15:30:00,5.88,5.88,5.81,5.82,1019300.0,5.88,5.88,5.81,5.82,1019300.0
2013-01-11 09:30:00,5.87,5.91,5.81,5.85,194800.0,5.87,5.91,5.81,5.85,194800.0
2013-01-11 10:00:00,5.86,5.86,5.8,5.81,173700.0,5.86,5.86,5.8,5.81,173700.0
2013-01-11 10:30:00,5.81,5.83,5.8,5.82,145200.0,5.81,5.83,5.8,5.82,145200.0
2013-01-11 11:00:00,5.82,5.85,5.81,5.84,299800.0,5.82,5.85,5.81,5.84,299800.0
2013-01-11 11:30:00,5.85,5.85,5.84,5.85,55200.0,5.85,5.85,5.84,5.85,55200.0
2013-01-11 12:00:00,5.85,5.85,5.84,5.85,68700.0,5.85,5.85,5.84,5.85,68700.0
2013-01-11 12:30:00,5.85,5.87,5.84,5.87,87100.0,5.85,5.87,5.84,5.87,87100.0
2013-01-11 13:00:00,5.87,5.87,5.85,5.86,72600.0,5.87,5.87,5.85,5.86,72600.0
2013-01-11 13:30:00,5.86,5.86,5.84,5.84,107600.0,5.86,5.86,5.84,5.84,107600.0
2013-01-11 14:00:00,5.85,5.86,5.83,5.83,128100.0,5.85,5.86,5.83,5.83,128100.0
2013-01-11 14:30:00,5.83,5.84,5.82,5.83,81900.0,5.83,5.84,5.82,5.83,81900.0
2013-01-11 15:00:00,5.83,5.89,5.82,5.88,277000.0,5.83,5.89,5.82,5.88,277000.0
2013-01-11 15:30:00,5.89,5.89,5.86,5.87,243000.0,5.89,5.89,5.86,5.87,243000.0
2013-01-14 09:30:00,5.89,5.92,5.83,5.87,360500.0,5.89,5.92,5.83,5.87,360500.0
2013-01-14 10:00:00,5.87,5.9,5.86,5.86,147200.0,5.87,5.9,5.86,5.86,147200.0
2013-01-14 10:30:00,5.86,5.93,5.85,5.93,175000.0,5.86,5.93,5.85,5.93,175000.0
2013-01-14 11:00:00,5.92,5.93,5.89,5.92,155100.0,5.92,5.93,5.89,5.92,155100.0
2013-01-14 11:30:00,5.92,5.93,5.89,5.91,142100.0,5.92,5.93,5.89,5.91,142100.0
2013-01-14 12:00:00,5.92,5.93,5.91,5.91,78900.0,5.92,5.93,5.91,5.91,78900.0
2013-01-14 12:30:00,5.91,5.92,5.91,5.91,23300.0,5.91,5.92,5.91,5.91,23300.0
2013-01-14 13:00:00,5.92,5.94,5.91,5.93,58900.0,5.92,5.94,5.91,5.93,58900.0
2013-01-14 13:30:00,5.94,5.96,5.93,5.95,151300.0,5.94,5.96,5.93,5.95,151300.0
2013-01-14 14:00:00,5.95,5.97,5.94,5.96,161300.0,5.95,5.97,5.94,5.96,161300.0
2013-01-14 14:30:00,5.96,5.96,5.92,5.92,62100.0,5.96,5.96,5.92,5.92,62100.0
2013-01-14 15:00:00,5.93,5.94,5.91,5.92,172600.0,5.93,5.94,5.91,5.92,172600.0
2013-01-14 15:30:00,5.92,5.92,5.9,5.91,237300.0,5.92,5.92,5.9,5.91,237300.0
2013-01-15 09:30:00,5.88,5.9,5.81,5.88,240200.0,5.88,5.9,5.81,5.88,240200.0
2013-01-15 10:00:00,5.88,5.9,5.84,5.84,162400.0,5.88,5.9,5.84,5.84,162400.0
2013-01-15 10:30:00,5.84,5.9,5.84,5.89,97000.0,5.84,5.9,5.84,5.89,97000.0
2013-01-15 11:00:00,5.89,5.91,5.89,5.89,119600.0,5.89,5.91,5.89,5.89,119600.0
2013-01-15 11:30:00,5.89,5.9,5.88,5.88,23400.0,5.89,5.9,5.88,5.88,23400.0
2013-01-15 12:00:00,5.89,5.89,5.88,5.88,27500.0,5.89,5.89,5.88,5.88,27500.0
2013-01-15 12:30:00,5.88,5.89,5.88,5.89,32800.0,5.88,5.89,5.88,5.89,32800.0
2013-01-15 13:00:00,5.88,5.89,5.83,5.83,65700.0,5.88,5.89,5.83,5.83,65700.0
2013-01-15 13:30:00,5.83,5.86,5.83,5.85,78500.0,5.83,5.86,5.83,5.85,78500.0
2013-01-15 14:00:00,5.85,5.87,5.85,5.85,63300.0,5.85,5.87,5.85,5.85,63300.0
2013-01-15 14:30:00,5.85,5.89,5.85,5.89,84200.0,5.85,5.89,5.85,5.89,84200.0
2013-01-15 15:00:00,5.89,5.96,5.88,5.96,866500.0,5.89,5.96,5.88,5.96,866500.0
2013-01-15 15:30:00,5.95,5.96,5.92,5.95,926400.0,5.95,5.96,5.92,5.95,926400.0
2013-01-16 09:30:00,5.95,6.03,5.92,6.03,645100.0,5.95,6.03,5.92,6.03,645100.0
2013-01-16 10:00:00,6.02,6.2,6.01,6.17,1703100.0,6.02,6.2,6.01,6.17,1703100.0
2013-01-16 10:30:00,6.18,6.18,6.14,6.16,660700.0,6.18,6.18,6.14,6.16,660700.0
2013-01-16 11:00:00,6.16,6.2,6.15,6.19,526400.0,6.16,6.2,6.15,6.19,526400.0
2013-01-16 11:30:00,6.18,6.22,6.15,6.19,639700.0,6.18,6.22,6.15,6.19,639700.0
2013-01-16 12:00:00,6.18,6.19,6.15,6.15,155800.0,6.18,6.19,6.15,6.15,155800.0
2013-01-16 12:30:00,6.16,6.18,6.14,6.15,356500.0,6.16,6.18,6.14,6.15,356500.0
2013-01-16 13:00:00,6.15,6.24,6.15,6.24,388500.0,6.15,6.24,6.15,6.24,388500.0
2013-01-16 13:30:00,6.24,6.24,6.2,6.2,303300.0,6.24,6.24,6.2,6.2,303300.0
2013-01-16 14:00:00,6.21,6.25,6.2,6.24,365400.0,6.21,6.25,6.2,6.24,365400.0
2013-01-16 14:30:00,6.24,6.26,6.2,6.2,717400.0,6.24,6.26,6.2,6.2,717400.0
2013-01-16 15:00:00,6.2,6.21,6.17,6.19,1099300.0,6.2,6.21,6.17,6.19,1099300.0
2013-01-16 15:30:00,6.19,6.21,6.15,6.19,2113600.0,6.19,6.21,6.15,6.19,2113600.0
2013-01-17 09:30:00,6.2,6.21,6.07,6.13,538900.0,6.2,6.21,6.07,6.13,538900.0
2013-01-17 10:00:00,6.13,6.17,6.11,6.11,237300.0,6.13,6.17,6.11,6.11,237300.0
2013-01-17 10:30:00,6.11,6.15,6.1,6.14,1241000.0,6.11,6.15,6.1,6.14,1241000.0
2013-01-17 11:00:00,6.13,6.2,6.13,6.19,233300.0,6.13,6.2,6.13,6.19,233300.0
2013-01-17 11:30:00,6.2,6.2,6.11,6.14,650800.0,6.2,6.2,6.11,6.14,650800.0
2013-01-17 12:00:00,6.13,6.19,6.13,6.16,226500.0,6.13,6.19,6.13,6.16,226500.0
2013-01-17 12:30:00,6.16,6.18,6.12,6.15,1026200.0,6.16,6.18,6.12,6.15,1026200.0
2013-01-17 13:00:00,6.14,6.18,6.13,6.16,519500.0,6.14,6.18,6.13,6.16,519500.0
2013-01-17 13:30:00,6.17,6.18,6.14,6.17,163000.0,6.17,6.18,6.14,6.17,163000.0
2013-01-17 14:00:00,6.16,6.17,6.14,6.15,132300.0,6.16,6.17,6.14,6.15,132300.0
2013-01-17 14:30:00,6.15,6.16,6.12,6.14,138400.0,6.15,6.16,6.12,6.14,138400.0
2013-01-17 15:00:00,6.14,6.15,6.12,6.12,179900.0,6.14,6.15,6.12,6.12,179900.0
2013-01-17 15:30:00,6.13,6.19,6.1,6.19,900500.0,6.13,6.19,6.1,6.19,900500.0
2013-01-18 09:30:00,6.16,6.17,6.04,6.11,971800.0,6.16,6.17,6.04,6.11,971800.0
2013-01-18 10:00:00,6.11,6.13,6.08,6.1,345500.0,6.11,6.13,6.08,6.1,345500.0
2013-01-18 10:30:00,6.1,6.1,6.06,6.08,289900.0,6.1,6.1,6.06,6.08,289900.0
2013-01-18 11:00:00,6.08,6.11,6.07,6.11,116900.0,6.08,6.11,6.07,6.11,116900.0
2013-01-18 11:30:00,6.11,6.13,6.09,6.13,153100.0,6.11,6.13,6.09,6.13,153100.0
2013-01-18 12:00:00,6.13,6.14,6.11,6.11,92500.0,6.13,6.14,6.11,6.11,92500.0
2013-01-18 12:30:00,6.11,6.14,6.11,6.14,106800.0,6.11,6.14,6.11,6.14,106800.0
2013-01-18 13:00:00,6.13,6.15,6.13,6.14,75000.0,6.13,6.15,6.13,6.14,75000.0
2013-01-18 13:30:00,6.14,6.14,6.1,6.14,396300.0,6.14,6.14,6.1,6.14,396300.0
2013-01-18 14:00:00,6.14,6.16,6.13,6.15,218000.0,6.14,6.16,6.13,6.15,218000.0
2013-01-18 14:30:00,6.14,6.15,6.13,6.14,76000.0,6.14,6.15,6.13,6.14,76000.0
2013-01-18 15:00:00,6.14,6.14,6.13,6.13,107500.0,6.14,6.14,6.13,6.13,107500.0
2013-01-18 15:30:00,6.14,6.14,6.12,6.12,333800.0,6.14,6.14,6.12,6.12,333800.0
2013-01-22 09:30:00,6.11,6.15,6.09,6.12,207000.0,6.11,6.15,6.09,6.12,207000.0
2013-01-22 10:00:00,6.12,6.16,6.11,6.15,551100.0,6.12,6.16,6.11,6.15,551100.0
2013-01-22 10:30:00,6.15,6.23,6.14,6.19,376600.0,6.15,6.23,6.14,6.19,376600.0
2013-01-22 11:00:00,6.19,6.21,6.18,6.21,239200.0,6.19,6.21,6.18,6.21,239200.0
2013-01-22 11:30:00,6.21,6.27,6.2,6.26,943400.0,6.21,6.27,6.2,6.26,943400.0
2013-01-22 12:00:00,6.27,6.27,6.22,6.23,199700.0,6.27,6.27,6.22,6.23,199700.0
2013-01-22 12:30:00,6.22,6.24,6.22,6.24,142400.0,6.22,6.24,6.22,6.24,142400.0
2013-01-22 13:00:00,6.23,6.25,6.22,6.24,301100.0,6.23,6.25,6.22,6.24,301100.0
2013-01-22 13:30:00,6.24,6.28,6.24,6.28,198200.0,6.24,6.28,6.24,6.28,198200.0
2013-01-22 14:00:00,6.28,6.34,6.27,6.3,2418200.0,6.28,6.34,6.27,6.3,2418200.0
2013-01-22 14:30:00,6.29,6.32,6.28,6.32,273800.0,6.29,6.32,6.28,6.32,273800.0
2013-01-22 15:00:00,6.32,6.32,6.29,6.29,299000.0,6.32,6.32,6.29,6.29,299000.0
2013-01-22 15:30:00,6.3,6.34,6.29,6.33,732200.0,6.3,6.34,6.29,6.33,732200.0
2013-01-23 09:30:00,6.35,6.37,6.27,6.29,430200.0,6.35,6.37,6.27,6.29,430200.0
2013-01-23 10:00:00,6.29,6.3,6.25,6.29,264300.0,6.29,6.3,6.25,6.29,264300.0
2013-01-23 10:30:00,6.3,6.3,6.25,6.28,310500.0,6.3,6.3,6.25,6.28,310500.0
2013-01-23 11:00:00,6.28,6.29,6.24,6.29,511500.0,6.28,6.29,6.24,6.29,511500.0
2013-01-23 11:30:00,6.28,6.29,6.26,6.27,126200.0,6.28,6.29,6.26,6.27,126200.0
2013-01-23 12:00:00,6.26,6.32,6.26,6.31,178600.0,6.26,6.32,6.26,6.31,178600.0
2013-01-23 12:30:00,6.31,6.32,6.29,6.31,141700.0,6.31,6.32,6.29,6.31,141700.0
2013-01-23 13:00:00,6.31,6.33,6.3,6.32,212100.0,6.31,6.33,6.3,6.32,212100.0
2013-01-23 13:30:00,6.33,6.34,6.3,6.33,205700.0,6.33,6.34,6.3,6.33,205700.0
2013-01-23 14:00:00,6.32,6.34,6.29,6.32,231800.0,6.32,6.34,6.29,6.32,231800.0
2013-01-23 14:30:00,6.32,6.33,6.29,6.29,128300.0,6.32,6.33,6.29,6.29,128300.0
2013-01-23 15:00:00,6.29,6.3,6.27,6.29,294700.0,6.29,6.3,6.27,6.29,294700.0
2013-01-23 15:30:00,6.29,6.29,6.26,6.28,519900.0,6.29,6.29,6.26,6.28,519900.0
2013-01-24 09:30:00,6.26,6.39,6.25,6.34,498900.0,6.26,6.39,6.25,6.34,498900.0
2013-01-24 10:00:00,6.35,6.35,6.21,6.3,483100.0,6.35,6.35,6.21,6.3,483100.0
2013-01-24 10:30:00,6.29,6.32,6.29,6.31,484300.0,6.29,6.32,6.29,6.31,484300.0
2013-01-24 11:00:00,6.31,6.38,6.3,6.37,467100.0,6.31,6.38,6.3,6.37,467100.0
2013-01-24 11:30:00,6.36,6.37,6.33,6.33,320700.0,6.36,6.37,6.33,6.33,320700.0
2013-01-24 12:00:00,6.33,6.34,6.33,6.33,179000.0,6.33,6.34,6.33,6.33,179000.0
2013-01-24 12:30:00,6.33,6.34,6.29,6.29,485200.0,6.33,6.34,6.29,6.29,485200.0
2013-01-24 13:00:00,6.29,6.35,6.29,6.34,414800.0,6.29,6.35,6.29,6.34,414800.0
2013-01-24 13:30:00,6.34,6.38,6.33,6.33,723800.0,6.34,6.38,6.33,6.33,723800.0
2013-01-24 14:00:00,6.33,6.33,6.28,6.3,299600.0,6.33,6.33,6.28,6.3,299600.0
2013-01-24 14:30:00,6.31,6.32,6.29,6.31,220400.0,6.31,6.32,6.29,6.31,220400.0
2013-01-24 15:00:00,6.3,6.33,6.29,6.32,436800.0,6.3,6.33,6.29,6.32,436800.0
2013-01-24 15:30:00,6.32,6.33,6.29,6.29,756100.0,6.32,6.33,6.29,6.29,756100.0
2013-01-25 09:30:00,6.33,6.36,6.25,6.34,286200.0,6.33,6.36,6.25,6.34,286200.0
2013-01-25 10:00:00,6.33,6.33,6.27,6.27,213400.0,6.33,6.33,6.27,6.27,213400.0
2013-01-25 10:30:00,6.27,6.35,6.26,6.34,514800.0,6.27,6.35,6.26,6.34,514800.0
2013-01-25 11:00:00,6.35,6.4,6.33,6.36,827900.0,6.35,6.4,6.33,6.36,827900.0
2013-01-25 11:30:00,6.36,6.39,6.35,6.39,268900.0,6.36,6.39,6.35,6.39,268900.0
2013-01-25 12:00:00,6.39,6.41,6.38,6.38,234300.0,6.39,6.41,6.38,6.38,234300.0
2013-01-25 12:30:00,6.38,6.39,6.37,6.39,135800.0,6.38,6.39,6.37,6.39,135800.0
2013-01-25 13:00:00,6.38,6.4,6.35,6.39,494200.0,6.38,6.4,6.35,6.39,494200.0
2013-01-25 13:30:00,6.4,6.41,6.39,6.41,106100.0,6.4,6.41,6.39,6.41,106100.0
2013-01-25 14:00:00,6.41,6.42,6.39,6.41,437800.0,6.41,6.42,6.39,6.41,437800.0
2013-01-25 14:30:00,6.42,6.42,6.38,6.38,160300.0,6.42,6.42,6.38,6.38,160300.0
2013-01-25 15:00:00,6.39,6.4,6.35,6.36,475400.0,6.39,6.4,6.35,6.36,475400.0
2013-01-25 15:30:00,6.36,6.37,6.33,6.34,1120000.0,6.36,6.37,6.33,6.34,1120000.0
2013-01-28 09:30:00,6.36,6.39,6.32,6.32,263200.0,6.36,6.39,6.32,6.32,263200.0
2013-01-28 10:00:00,6.32,6.35,6.3,6.34,267400.0,6.32,6.35,6.3,6.34,267400.0
2013-01-28 10:30:00,6.34,6.35,6.32,6.33,225200.0,6.34,6.35,6.32,6.33,225200.0
2013-01-28 11:00:00,6.33,6.35,6.33,6.35,106900.0,6.33,6.35,6.33,6.35,106900.0
2013-01-28 11:30:00,6.35,6.37,6.31,6.33,280900.0,6.35,6.37,6.31,6.33,280900.0
2013-01-28 12:00:00,6.33,6.38,6.32,6.36,176900.0,6.33,6.38,6.32,6.36,176900.0
2013-01-28 12:30:00,6.35,6.36,6.35,6.36,58000.0,6.35,6.36,6.35,6.36,58000.0
2013-01-28 13:00:00,6.35,6.36,6.32,6.33,166600.0,6.35,6.36,6.32,6.33,166600.0
2013-01-28 13:30:00,6.33,6.36,6.31,6.35,211200.0,6.33,6.36,6.31,6.35,211200.0
2013-01-28 14:00:00,6.35,6.35,6.29,6.29,277200.0,6.35,6.35,6.29,6.29,277200.0
2013-01-28 14:30:00,6.29,6.31,6.29,6.29,267500.0,6.29,6.31,6.29,6.29,267500.0
2013-01-28 15:00:00,6.3,6.31,6.29,6.29,373000.0,6.3,6.31,6.29,6.29,373000.0
2013-01-28 15:30:00,6.29,6.3,6.22,6.23,1253700.0,6.29,6.3,6.22,6.23,1253700.0
2013-01-29 09:30:00,5.95,6.08,5.89,6.06,1728000.0,5.95,6.08,5.89,6.06,1728000.0
2013-01-29 10:00:00,6.06,6.12,6.0,6.06,957400.0,6.06,6.12,6.0,6.06,957400.0
2013-01-29 10:30:00,6.06,6.09,5.97,6.04,686300.0,6.06,6.09,5.97,6.04,686300.0
2013-01-29 11:00:00,6.04,6.1,5.99,6.07,854300.0,6.04,6.1,5.99,6.07,854300.0
2013-01-29 11:30:00,6.06,6.1,6.04,6.06,423500.0,6.06,6.1,6.04,6.06,423500.0
2013-01-29 12:00:00,6.06,6.09,6.04,6.05,238200.0,6.06,6.09,6.04,6.05,238200.0
2013-01-29 12:30:00,6.04,6.07,6.03,6.06,370000.0,6.04,6.07,6.03,6.06,370000.0
2013-01-29 13:00:00,6.06,6.06,6.0,6.0,444300.0,6.06,6.06,6.0,6.0,444300.0
2013-01-29 13:30:00,6.0,6.02,5.98,5.98,356500.0,6.0,6.02,5.98,5.98,356500.0
2013-01-29 14:00:00,5.99,6.0,5.95,5.97,451900.0,5.99,6.0,5.95,5.97,451900.0
2013-01-29 14:30:00,5.97,6.04,5.96,6.03,718300.0,5.97,6.04,5.96,6.03,718300.0
2013-01-29 15:00:00,6.03,6.04,6.0,6.02,407800.0,6.03,6.04,6.0,6.02,407800.0
2013-01-29 15:30:00,6.02,6.08,6.01,6.06,940000.0,6.02,6.08,6.01,6.06,940000.0
2013-01-30 09:30:00,5.91,5.97,5.84,5.92,1265000.0,5.91,5.97,5.84,5.92,1265000.0
2013-01-30 10:00:00,5.92,5.93,5.85,5.86,773200.0,5.92,5.93,5.85,5.86,773200.0
2013-01-30 10:30:00,5.86,5.88,5.85,5.88,154300.0,5.86,5.88,5.85,5.88,154300.0
2013-01-30 11:00:00,5.88,5.9,5.86,5.89,487400.0,5.88,5.9,5.86,5.89,487400.0
2013-01-30 11:30:00,5.89,5.92,5.89,5.89,219600.0,5.89,5.92,5.89,5.89,219600.0
2013-01-30 12:00:00,5.89,5.9,5.86,5.86,95800.0,5.89,5.9,5.86,5.86,95800.0
2013-01-30 12:30:00,5.87,5.88,5.86,5.88,144000.0,5.87,5.88,5.86,5.88,144000.0
2013-01-30 13:00:00,5.87,5.89,5.87,5.89,155600.0,5.87,5.89,5.87,5.89,155600.0
2013-01-30 13:30:00,5.88,5.89,5.86,5.87,464000.0,5.88,5.89,5.86,5.87,464000.0
2013-01-30 14:00:00,5.88,5.89,5.82,5.84,444000.0,5.88,5.89,5.82,5.84,444000.0
2013-01-30 14:30:00,5.85,5.85,5.82,5.83,258900.0,5.85,5.85,5.82,5.83,258900.0
2013-01-30 15:00:00,5.83,5.85,5.82,5.82,253400.0,5.83,5.85,5.82,5.82,253400.0
2013-01-30 15:30:00,5.82,5.83,5.73,5.8,1374500.0,5.82,5.83,5.73,5.8,1374500.0
2013-01-31 09:30:00,5.79,5.86,5.74,5.75,300500.0,5.79,5.86,5.74,5.75,300500.0
2013-01-31 10:00:00,5.75,5.83,5.74,5.83,227800.0,5.75,5.83,5.74,5.83,227800.0
2013-01-31 10:30:00,5.83,5.84,5.8,5.82,137700.0,5.83,5.84,5.8,5.82,137700.0
2013-01-31 11:00:00,5.82,5.82,5.76,5.78,456200.0,5.82,5.82,5.76,5.78,456200.0
2013-01-31 11:30:00,5.78,5.79,5.75,5.78,199600.0,5.78,5.79,5.75,5.78,199600.0
2013-01-31 12:00:00,5.78,5.78,5.77,5.78,51600.0,5.78,5.78,5.77,5.78,51600.0
2013-01-31 12:30:00,5.77,5.78,5.77,5.78,104500.0,5.77,5.78,5.77,5.78,104500.0
2013-01-31 13:00:00,5.78,5.78,5.73,5.73,209900.0,5.78,5.78,5.73,5.73,209900.0
2013-01-31 13:30:00,5.73,5.77,5.73,5.77,472900.0,5.73,5.77,5.73,5.77,472900.0
2013-01-31 14:00:00,5.76,5.79,5.73,5.78,191700.0,5.76,5.79,5.73,5.78,191700.0
2013-01-31 14:30:00,5.79,5.79,5.75,5.76,248600.0,5.79,5.79,5.75,5.76,248600.0
2013-01-31 15:00:00,5.75,5.79,5.74,5.79,386400.0,5.75,5.79,5.74,5.79,386400.0
2013-01-31 15:30:00,5.78,5.81,5.78,5.8,552900.0,5.78,5.81,5.78,5.8,552900.0
2013-02-01 09:30:00,5.8,5.88,5.8,5.84,529000.0,5.8,5.88,5.8,5.84,529000.0
2013-02-01 10:00:00,5.85,5.9,5.83,5.84,186400.0,5.85,5.9,5.83,5.84,186400.0
2013-02-01 10:30:00,5.84,5.88,5.81,5.84,259800.0,5.84,5.88,5.81,5.84,259800.0
2013-02-01 11:00:00,5.84,5.86,5.81,5.82,235600.0,5.84,5.86,5.81,5.82,235600.0
2013-02-01 11:30:00,5.82,5.87,5.81,5.87,235500.0,5.82,5.87,5.81,5.87,235500.0
2013-02-01 12:00:00,5.86,5.88,5.86,5.87,184000.0,5.86,5.88,5.86,5.87,184000.0
2013-02-01 12:30:00,5.86,5.87,5.83,5.83,89800.0,5.86,5.87,5.83,5.83,89800.0
2013-02-01 13:00:00,5.83,5.83,5.81,5.82,75200.0,5.83,5.83,5.81,5.82,75200.0
2013-02-01 13:30:00,5.81,5.83,5.81,5.81,163900.0,5.81,5.83,5.81,5.81,163900.0
2013-02-01 14:00:00,5.82,5.84,5.8,5.82,298400.0,5.82,5.84,5.8,5.82,298400.0
2013-02-01 14:30:00,5.82,5.82,5.78,5.79,118000.0,5.82,5.82,5.78,5.79,118000.0
2013-02-01 15:00:00,5.78,5.79,5.75,5.75,124000.0,5.78,5.79,5.75,5.75,124000.0
2013-02-01 15:30:00,5.75,5.82,5.75,5.8,508200.0,5.75,5.82,5.75,5.8,508200.0
2013-02-04 09:30:00,5.81,5.86,5.79,5.79,405500.0,5.81,5.86,5.79,5.79,405500.0
2013-02-04 10:00:00,5.79,5.81,5.76,5.78,317100.0,5.79,5.81,5.76,5.78,317100.0
2013-02-04 10:30:00,5.77,5.78,5.73,5.76,169400.0,5.77,5.78,5.73,5.76,169400.0
2013-02-04 11:00:00,5.75,5.79,5.74,5.77,321600.0,5.75,5.79,5.74,5.77,321600.0
2013-02-04 11:30:00,5.77,5.77,5.74,5.74,138500.0,5.77,5.77,5.74,5.74,138500.0
2013-02-04 12:00:00,5.74,5.75,5.7,5.72,258000.0,5.74,5.75,5.7,5.72,258000.0
2013-02-04 12:30:00,5.73,5.75,5.72,5.75,171700.0,5.73,5.75,5.72,5.75,171700.0
2013-02-04 13:00:00,5.75,5.78,5.74,5.76,198800.0,5.75,5.78,5.74,5.76,198800.0
2013-02-04 13:30:00,5.76,5.77,5.75,5.76,130500.0,5.76,5.77,5.75,5.76,130500.0
2013-02-04 14:00:00,5.75,5.76,5.73,5.74,251100.0,5.75,5.76,5.73,5.74,251100.0
2013-02-04 14:30:00,5.73,5.76,5.73,5.75,170200.0,5.73,5.76,5.73,5.75,170200.0
2013-02-04 15:00:00,5.76,5.76,5.73,5.75,317600.0,5.76,5.76,5.73,5.75,317600.0
2013-02-04 15:30:00,5.74,5.75,5.71,5.73,525500.0,5.74,5.75,5.71,5.73,525500.0
2013-02-05 09:30:00,5.75,5.79,5.74,5.75,318900.0,5.75,5.79,5.74,5.75,318900.0
2013-02-05 10:00:00,5.75,5.78,5.75,5.78,139200.0,5.75,5.78,5.75,5.78,139200.0
2013-02-05 10:30:00,5.79,5.8,5.77,5.79,411000.0,5.79,5.8,5.77,5.79,411000.0
2013-02-05 11:00:00,5.79,5.8,5.76,5.78,158000.0,5.79,5.8,5.76,5.78,158000.0
2013-02-05 11:30:00,5.78,5.79,5.77,5.77,86100.0,5.78,5.79,5.77,5.77,86100.0
2013-02-05 12:00:00,5.77,5.78,5.76,5.76,78200.0,5.77,5.78,5.76,5.76,78200.0
2013-02-05 12:30:00,5.76,5.78,5.75,5.76,133400.0,5.76,5.78,5.75,5.76,133400.0
2013-02-05 13:00:00,5.76,5.78,5.75,5.76,163600.0,5.76,5.78,5.75,5.76,163600.0
2013-02-05 13:30:00,5.76,5.77,5.75,5.75,64400.0,5.76,5.77,5.75,5.75,64400.0
2013-02-05 14:00:00,5.75,5.76,5.75,5.76,66400.0,5.75,5.76,5.75,5.76,66400.0
2013-02-05 14:30:00,5.75,5.76,5.75,5.75,42500.0,5.75,5.76,5.75,5.75,42500.0
2013-02-05 15:00:00,5.75,5.76,5.75,5.75,84200.0,5.75,5.76,5.75,5.75,84200.0
2013-02-05 15:30:00,5.75,5.76,5.75,5.75,233300.0,5.75,5.76,5.75,5.75,233300.0
2013-02-06 09:30:00,5.74,5.79,5.73,5.76,226800.0,5.74,5.79,5.73,5.76,226800.0
2013-02-06 10:00:00,5.77,5.78,5.74,5.75,143100.0,5.77,5.78,5.74,5.75,143100.0
2013-02-06 10:30:00,5.76,5.83,5.75,5.83,497300.0,5.76,5.83,5.75,5.83,497300.0
2013-02-06 11:00:00,5.84,5.96,5.82,5.91,1012800.0,5.84,5.96,5.82,5.91,1012800.0
2013-02-06 11:30:00,5.91,5.97,5.89,5.89,675200.0,5.91,5.97,5.89,5.89,675200.0
2013-02-06 12:00:00,5.89,5.91,5.87,5.88,99400.0,5.89,5.91,5.87,5.88,99400.0
2013-02-06 12:30:00,5.88,5.9,5.84,5.84,215700.0,5.88,5.9,5.84,5.84,215700.0
2013-02-06 13:00:00,5.84,5.86,5.83,5.86,264300.0,5.84,5.86,5.83,5.86,264300.0
2013-02-06 13:30:00,5.86,5.87,5.83,5.86,120700.0,5.86,5.87,5.83,5.86,120700.0
2013-02-06 14:00:00,5.86,5.88,5.83,5.84,335400.0,5.86,5.88,5.83,5.84,335400.0
2013-02-06 14:30:00,5.84,5.85,5.83,5.85,108100.0,5.84,5.85,5.83,5.85,108100.0
2013-02-06 15:00:00,5.84,5.85,5.84,5.84,71300.0,5.84,5.85,5.84,5.84,71300.0
2013-02-06 15:30:00,5.84,5.9,5.84,5.88,571600.0,5.84,5.9,5.84,5.88,571600.0
2013-02-07 09:30:00,5.89,5.95,5.85,5.86,338800.0,5.89,5.95,5.85,5.86,338800.0
2013-02-07 10:00:00,5.86,5.87,5.82,5.84,242500.0,5.86,5.87,5.82,5.84,242500.0
2013-02-07 10:30:00,5.83,5.86,5.82,5.86,186900.0,5.83,5.86,5.82,5.86,186900.0
2013-02-07 11:00:00,5.86,5.87,5.85,5.87,73200.0,5.86,5.87,5.85,5.87,73200.0
2013-02-07 11:30:00,5.86,5.87,5.82,5.82,107800.0,5.86,5.87,5.82,5.82,107800.0
2013-02-07 12:00:00,5.83,5.86,5.82,5.86,93600.0,5.83,5.86,5.82,5.86,93600.0
2013-02-07 12:30:00,5.85,5.88,5.85,5.86,208900.0,5.85,5.88,5.85,5.86,208900.0
2013-02-07 13:00:00,5.86,5.87,5.84,5.87,106800.0,5.86,5.87,5.84,5.87,106800.0
2013-02-07 13:30:00,5.87,5.89,5.86,5.89,183800.0,5.87,5.89,5.86,5.89,183800.0
2013-02-07 14:00:00,5.89,5.91,5.88,5.9,152200.0,5.89,5.91,5.88,5.9,152200.0
2013-02-07 14:30:00,5.9,5.91,5.88,5.88,82000.0,5.9,5.91,5.88,5.88,82000.0
2013-02-07 15:00:00,5.89,5.91,5.86,5.89,284200.0,5.89,5.91,5.86,5.89,284200.0
2013-02-07 15:30:00,5.89,5.9,5.87,5.89,428400.0,5.89,5.9,5.87,5.89,428400.0
2013-02-08 09:30:00,5.91,5.92,5.88,5.89,231400.0,5.91,5.92,5.88,5.89,231400.0
2013-02-08 10:00:00,5.88,5.9,5.86,5.86,79400.0,5.88,5.9,5.86,5.86,79400.0
2013-02-08 10:30:00,5.86,5.9,5.86,5.89,166600.0,5.86,5.9,5.86,5.89,166600.0
2013-02-08 11:00:00,5.89,5.92,5.89,5.91,126100.0,5.89,5.92,5.89,5.91,126100.0
2013-02-08 11:30:00,5.91,5.92,5.89,5.92,211000.0,5.91,5.92,5.89,5.92,211000.0
2013-02-08 12:00:00,5.92,5.94,5.92,5.93,213000.0,5.92,5.94,5.92,5.93,213000.0
2013-02-08 12:30:00,5.93,5.94,5.92,5.93,102100.0,5.93,5.94,5.92,5.93,102100.0
2013-02-08 13:00:00,5.92,5.95,5.92,5.93,203100.0,5.92,5.95,5.92,5.93,203100.0
2013-02-08 13:30:00,5.92,5.93,5.92,5.93,17100.0,5.92,5.93,5.92,5.93,17100.0
2013-02-08 14:00:00,5.92,5.93,5.92,5.92,40600.0,5.92,5.93,5.92,5.92,40600.0
2013-02-08 14:30:00,5.93,5.93,5.92,5.93,27200.0,5.93,5.93,5.92,5.93,27200.0
2013-02-08 15:00:00,5.93,5.93,5.92,5.93,44700.0,5.93,5.93,5.92,5.93,44700.0
2013-02-08 15:30:00,5.93,5.93,5.9,5.91,386200.0,5.93,5.93,5.9,5.91,386200.0
2013-02-11 09:30:00,5.9,5.95,5.89,5.92,197000.0,5.9,5.95,5.89,5.92,197000.0
2013-02-11 10:00:00,5.93,5.93,5.89,5.9,61800.0,5.93,5.93,5.89,5.9,61800.0
2013-02-11 10:30:00,5.91,5.92,5.87,5.91,266400.0,5.91,5.92,5.87,5.91,266400.0
2013-02-11 11:00:00,5.91,5.95,5.9,5.92,235900.0,5.91,5.95,5.9,5.92,235900.0
2013-02-11 11:30:00,5.92,5.93,5.91,5.93,45500.0,5.92,5.93,5.91,5.93,45500.0
2013-02-11 12:00:00,5.93,5.93,5.92,5.93,39800.0,5.93,5.93,5.92,5.93,39800.0
2013-02-11 12:30:00,5.93,5.93,5.9,5.91,252500.0,5.93,5.93,5.9,5.91,252500.0
2013-02-11 13:00:00,5.92,5.92,5.91,5.92,35000.0,5.92,5.92,5.91,5.92,35000.0
2013-02-11 13:30:00,5.92,5.92,5.91,5.91,24500.0,5.92,5.92,5.91,5.91,24500.0
2013-02-11 14:00:00,5.92,5.92,5.9,5.9,50100.0,5.92,5.92,5.9,5.9,50100.0
2013-02-11 14:30:00,5.9,5.91,5.9,5.91,42200.0,5.9,5.91,5.9,5.91,42200.0
2013-02-11 15:00:00,5.91,5.91,5.89,5.89,187500.0,5.91,5.91,5.89,5.89,187500.0
2013-02-11 15:30:00,5.9,5.9,5.86,5.89,637200.0,5.9,5.9,5.86,5.89,637200.0
2013-02-12 09:30:00,5.88,5.92,5.87,5.9,180100.0,5.88,5.92,5.87,5.9,180100.0
2013-02-12 10:00:00,5.91,5.93,5.89,5.89,98700.0,5.91,5.93,5.89,5.89,98700.0
2013-02-12 10:30:00,5.89,5.9,5.87,5.88,108200.0,5.89,5.9,5.87,5.88,108200.0
2013-02-12 11:00:00,5.88,5.89,5.86,5.89,109400.0,5.88,5.89,5.86,5.89,109400.0
2013-02-12 11:30:00,5.89,5.89,5.88,5.88,61500.0,5.89,5.89,5.88,5.88,61500.0
2013-02-12 12:00:00,5.88,5.89,5.85,5.86,135500.0,5.88,5.89,5.85,5.86,135500.0
2013-02-12 12:30:00,5.86,5.86,5.84,5.84,343300.0,5.86,5.86,5.84,5.84,343300.0
2013-02-12 13:00:00,5.84,5.87,5.84,5.87,359200.0,5.84,5.87,5.84,5.87,359200.0
2013-02-12 13:30:00,5.87,5.89,5.86,5.88,131900.0,5.87,5.89,5.86,5.88,131900.0
2013-02-12 14:00:00,5.89,5.89,5.88,5.89,68700.0,5.89,5.89,5.88,5.89,68700.0
2013-02-12 14:30:00,5.89,5.89,5.87,5.88,97400.0,5.89,5.89,5.87,5.88,97400.0
2013-02-12 15:00:00,5.89,5.89,5.87,5.88,118800.0,5.89,5.89,5.87,5.88,118800.0
2013-02-12 15:30:00,5.88,5.9,5.86,5.9,1493500.0,5.88,5.9,5.86,5.9,1493500.0
2013-02-13 09:30:00,5.91,5.93,5.9,5.9,58600.0,5.91,5.93,5.9,5.9,58600.0
2013-02-13 10:00:00,5.9,5.92,5.9,5.91,47600.0,5.9,5.92,5.9,5.91,47600.0
2013-02-13 10:30:00,5.9,5.91,5.89,5.9,93500.0,5.9,5.91,5.89,5.9,93500.0
2013-02-13 11:00:00,5.9,5.92,5.88,5.91,469700.0,5.9,5.92,5.88,5.91,469700.0
2013-02-13 11:30:00,5.9,5.91,5.89,5.9,167800.0,5.9,5.91,5.89,5.9,167800.0
2013-02-13 12:00:00,5.9,5.91,5.9,5.91,15600.0,5.9,5.91,5.9,5.91,15600.0
2013-02-13 12:30:00,5.91,5.91,5.9,5.91,255600.0,5.91,5.91,5.9,5.91,255600.0
2013-02-13 13:00:00,5.91,5.94,5.9,5.94,111200.0,5.91,5.94,5.9,5.94,111200.0
2013-02-13 13:30:00,5.94,5.97,5.93,5.96,125400.0,5.94,5.97,5.93,5.96,125400.0
2013-02-13 14:00:00,5.96,5.98,5.96,5.98,243800.0,5.96,5.98,5.96,5.98,243800.0
2013-02-13 14:30:00,5.98,5.98,5.96,5.97,182200.0,5.98,5.98,5.96,5.97,182200.0
2013-02-13 15:00:00,5.97,5.99,5.96,5.99,185000.0,5.97,5.99,5.96,5.99,185000.0
2013-02-13 15:30:00,5.99,5.99,5.96,5.97,376400.0,5.99,5.99,5.96,5.97,376400.0
2013-02-14 09:30:00,5.95,5.98,5.85,5.88,490600.0,5.95,5.98,5.85,5.88,490600.0
2013-02-14 10:00:00,5.88,5.94,5.86,5.88,493900.0,5.88,5.94,5.86,5.88,493900.0
2013-02-14 10:30:00,5.88,5.9,5.88,5.88,96300.0,5.88,5.9,5.88,5.88,96300.0
2013-02-14 11:00:00,5.89,5.9,5.88,5.89,128000.0,5.89,5.9,5.88,5.89,128000.0
2013-02-14 11:30:00,5.89,5.9,5.86,5.9,270200.0,5.89,5.9,5.86,5.9,270200.0
2013-02-14 12:00:00,5.9,5.91,5.84,5.85,388400.0,5.9,5.91,5.84,5.85,388400.0
2013-02-14 12:30:00,5.85,5.9,5.84,5.88,419700.0,5.85,5.9,5.84,5.88,419700.0
2013-02-14 13:00:00,5.87,5.89,5.87,5.88,98200.0,5.87,5.89,5.87,5.88,98200.0
2013-02-14 13:30:00,5.88,5.89,5.88,5.88,74500.0,5.88,5.89,5.88,5.88,74500.0
2013-02-14 14:00:00,5.88,5.89,5.87,5.88,187600.0,5.88,5.89,5.87,5.88,187600.0
2013-02-14 14:30:00,5.88,5.89,5.87,5.89,66500.0,5.88,5.89,5.87,5.89,66500.0
2013-02-14 15:00:00,5.89,5.9,5.88,5.9,98700.0,5.89,5.9,5.88,5.9,98700.0
2013-02-14 15:30:00,5.89,5.92,5.89,5.92,244400.0,5.89,5.92,5.89,5.92,244400.0
2013-02-15 09:30:00,5.97,6.07,5.93,6.06,561200.0,5.97,6.07,5.93,6.06,561200.0
2013-02-15 10:00:00,6.07,6.08,6.04,6.04,152200.0,6.07,6.08,6.04,6.04,152200.0
2013-02-15 10:30:00,6.04,6.06,6.03,6.05,120800.0,6.04,6.06,6.03,6.05,120800.0
2013-02-15 11:00:00,6.06,6.09,6.05,6.07,188000.0,6.06,6.09,6.05,6.07,188000.0
2013-02-15 11:30:00,6.07,6.07,6.05,6.06,99500.0,6.07,6.07,6.05,6.06,99500.0
2013-02-15 12:00:00,6.05,6.06,6.02,6.03,157400.0,6.05,6.06,6.02,6.03,157400.0
2013-02-15 12:30:00,6.02,6.03,6.02,6.02,53000.0,6.02,6.03,6.02,6.02,53000.0
2013-02-15 13:00:00,6.02,6.05,6.02,6.03,126200.0,6.02,6.05,6.02,6.03,126200.0
2013-02-15 13:30:00,6.04,6.07,6.03,6.07,163400.0,6.04,6.07,6.03,6.07,163400.0
2013-02-15 14:00:00,6.07,6.07,6.02,6.02,93500.0,6.07,6.07,6.02,6.02,93500.0
2013-02-15 14:30:00,6.02,6.03,6.02,6.02,27500.0,6.02,6.03,6.02,6.02,27500.0
2013-02-15 15:00:00,6.03,6.05,6.02,6.04,178400.0,6.03,6.05,6.02,6.04,178400.0
2013-02-15 15:30:00,6.04,6.05,6.03,6.04,449900.0,6.04,6.05,6.03,6.04,449900.0
2013-02-19 09:30:00,6.05,6.12,6.05,6.1,298600.0,6.05,6.12,6.05,6.1,298600.0
2013-02-19 10:00:00,6.1,6.1,6.05,6.08,212900.0,6.1,6.1,6.05,6.08,212900.0
2013-02-19 10:30:00,6.08,6.11,6.08,6.1,143900.0,6.08,6.11,6.08,6.1,143900.0
2013-02-19 11:00:00,6.09,6.14,6.09,6.14,208100.0,6.09,6.14,6.09,6.14,208100.0
2013-02-19 11:30:00,6.14,6.15,6.13,6.13,113000.0,6.14,6.15,6.13,6.13,113000.0
2013-02-19 12:00:00,6.14,6.14,6.12,6.13,87700.0,6.14,6.14,6.12,6.13,87700.0
2013-02-19 12:30:00,6.12,6.13,6.1,6.12,83400.0,6.12,6.13,6.1,6.12,83400.0
2013-02-19 13:00:00,6.12,6.12,6.1,6.1,257600.0,6.12,6.12,6.1,6.1,257600.0
2013-02-19 13:30:00,6.11,6.11,6.1,6.11,64200.0,6.11,6.11,6.1,6.11,64200.0
2013-02-19 14:00:00,6.11,6.11,6.08,6.1,150600.0,6.11,6.11,6.08,6.1,150600.0
2013-02-19 14:30:00,6.1,6.11,6.09,6.1,170200.0,6.1,6.11,6.09,6.1,170200.0
2013-02-19 15:00:00,6.11,6.11,6.09,6.11,208400.0,6.11,6.11,6.09,6.11,208400.0
2013-02-19 15:30:00,6.11,6.13,6.1,6.11,596700.0,6.11,6.13,6.1,6.11,596700.0
2013-02-20 09:30:00,6.11,6.13,6.08,6.09,165300.0,6.11,6.13,6.08,6.09,165300.0
2013-02-20 10:00:00,6.08,6.09,6.05,6.05,213800.0,6.08,6.09,6.05,6.05,213800.0
2013-02-20 10:30:00,6.06,6.07,6.02,6.07,277400.0,6.06,6.07,6.02,6.07,277400.0
2013-02-20 11:00:00,6.07,6.09,6.06,6.08,405600.0,6.07,6.09,6.06,6.08,405600.0
2013-02-20 11:30:00,6.08,6.1,6.08,6.1,211300.0,6.08,6.1,6.08,6.1,211300.0
2013-02-20 12:00:00,6.09,6.11,6.09,6.1,105300.0,6.09,6.11,6.09,6.1,105300.0
2013-02-20 12:30:00,6.11,6.11,6.08,6.08,88300.0,6.11,6.11,6.08,6.08,88300.0
2013-02-20 13:00:00,6.08,6.09,6.08,6.08,68500.0,6.08,6.09,6.08,6.08,68500.0
2013-02-20 13:30:00,6.08,6.11,6.08,6.11,372200.0,6.08,6.11,6.08,6.11,372200.0
2013-02-20 14:00:00,6.12,6.13,6.1,6.1,133000.0,6.12,6.13,6.1,6.1,133000.0
2013-02-20 14:30:00,6.1,6.11,6.07,6.08,162800.0,6.1,6.11,6.07,6.08,162800.0
2013-02-20 15:00:00,6.08,6.08,6.04,6.04,287000.0,6.08,6.08,6.04,6.04,287000.0
2013-02-20 15:30:00,6.04,6.05,6.02,6.02,749300.0,6.04,6.05,6.02,6.02,749300.0
2013-02-21 09:30:00,6.04,6.04,5.95,6.03,334100.0,6.04,6.04,5.95,6.03,334100.0
2013-02-21 10:00:00,6.02,6.06,6.0,6.05,238900.0,6.02,6.06,6.0,6.05,238900.0
2013-02-21 10:30:00,6.06,6.06,5.98,5.99,297200.0,6.06,6.06,5.98,5.99,297200.0
2013-02-21 11:00:00,5.98,5.99,5.96,5.98,262700.0,5.98,5.99,5.96,5.98,262700.0
2013-02-21 11:30:00,5.97,5.98,5.93,5.96,191800.0,5.97,5.98,5.93,5.96,191800.0
2013-02-21 12:00:00,5.96,5.97,5.93,5.94,212600.0,5.96,5.97,5.93,5.94,212600.0
2013-02-21 12:30:00,5.93,5.95,5.93,5.95,132300.0,5.93,5.95,5.93,5.95,132300.0
2013-02-21 13:00:00,5.95,5.98,5.95,5.98,89400.0,5.95,5.98,5.95,5.98,89400.0
2013-02-21 13:30:00,5.98,6.0,5.97,5.99,134600.0,5.98,6.0,5.97,5.99,134600.0
2013-02-21 14:00:00,6.0,6.0,5.92,5.93,162500.0,6.0,6.0,5.92,5.93,162500.0
2013-02-21 14:30:00,5.93,5.98,5.92,5.98,170600.0,5.93,5.98,5.92,5.98,170600.0
2013-02-21 15:00:00,5.98,6.0,5.96,6.0,266400.0,5.98,6.0,5.96,6.0,266400.0
2013-02-21 15:30:00,6.0,6.0,5.96,5.96,465000.0,6.0,6.0,5.96,5.96,465000.0
2013-02-22 09:30:00,6.0,6.05,5.9,6.05,257800.0,6.0,6.05,5.9,6.05,257800.0
2013-02-22 10:00:00,6.04,6.07,6.02,6.04,194600.0,6.04,6.07,6.02,6.04,194600.0
2013-02-22 10:30:00,6.04,6.06,6.03,6.04,172100.0,6.04,6.06,6.03,6.04,172100.0
2013-02-22 11:00:00,6.04,6.07,6.02,6.07,275600.0,6.04,6.07,6.02,6.07,275600.0
2013-02-22 11:30:00,6.06,6.07,6.06,6.07,103300.0,6.06,6.07,6.06,6.07,103300.0
2013-02-22 12:00:00,6.06,6.1,6.06,6.1,136900.0,6.06,6.1,6.06,6.1,136900.0
2013-02-22 12:30:00,6.09,6.1,6.05,6.06,183000.0,6.09,6.1,6.05,6.06,183000.0
2013-02-22 13:00:00,6.07,6.07,6.03,6.03,108400.0,6.07,6.07,6.03,6.03,108400.0
2013-02-22 13:30:00,6.03,6.04,6.02,6.03,78700.0,6.03,6.04,6.02,6.03,78700.0
2013-02-22 14:00:00,6.03,6.05,6.02,6.04,140500.0,6.03,6.05,6.02,6.04,140500.0
2013-02-22 14:30:00,6.04,6.05,6.02,6.03,236900.0,6.04,6.05,6.02,6.03,236900.0
2013-02-22 15:00:00,6.04,6.05,6.02,6.04,218600.0,6.04,6.05,6.02,6.04,218600.0
2013-02-22 15:30:00,6.04,6.08,6.03,6.08,549600.0,6.04,6.08,6.03,6.08,549600.0
2013-02-25 09:30:00,6.09,6.15,6.04,6.14,238400.0,6.09,6.15,6.04,6.14,238400.0
2013-02-25 10:00:00,6.14,6.14,6.08,6.09,405000.0,6.14,6.14,6.08,6.09,405000.0
2013-02-25 10:30:00,6.1,6.12,6.08,6.1,215700.0,6.1,6.12,6.08,6.1,215700.0
2013-02-25 11:00:00,6.11,6.13,6.09,6.1,286100.0,6.11,6.13,6.09,6.1,286100.0
2013-02-25 11:30:00,6.1,6.11,6.07,6.09,168600.0,6.1,6.11,6.07,6.09,168600.0
2013-02-25 12:00:00,6.09,6.09,6.07,6.08,125400.0,6.09,6.09,6.07,6.08,125400.0
2013-02-25 12:30:00,6.09,6.09,6.06,6.06,98800.0,6.09,6.09,6.06,6.06,98800.0
2013-02-25 13:00:00,6.06,6.08,6.04,6.08,130200.0,6.06,6.08,6.04,6.08,130200.0
2013-02-25 13:30:00,6.07,6.08,6.04,6.04,81000.0,6.07,6.08,6.04,6.04,81000.0
2013-02-25 14:00:00,6.04,6.05,6.02,6.05,319900.0,6.04,6.05,6.02,6.05,319900.0
2013-02-25 14:30:00,6.04,6.06,6.03,6.04,163700.0,6.04,6.06,6.03,6.04,163700.0
2013-02-25 15:00:00,6.05,6.05,6.0,6.0,310200.0,6.05,6.05,6.0,6.0,310200.0
2013-02-25 15:30:00,6.0,6.0,5.95,5.96,587200.0,6.0,6.0,5.95,5.96,587200.0
2013-02-26 09:30:00,5.98,6.0,5.93,5.95,207400.0,5.98,6.0,5.93,5.95,207400.0
2013-02-26 10:00:00,5.96,5.97,5.92,5.94,206900.0,5.96,5.97,5.92,5.94,206900.0
2013-02-26 10:30:00,5.94,6.01,5.94,5.99,121600.0,5.94,6.01,5.94,5.99,121600.0
2013-02-26 11:00:00,5.99,5.99,5.93,5.95,148100.0,5.99,5.99,5.93,5.95,148100.0
2013-02-26 11:30:00,5.95,5.98,5.94,5.98,87300.0,5.95,5.98,5.94,5.98,87300.0
2013-02-26 12:00:00,5.98,6.0,5.97,6.0,55500.0,5.98,6.0,5.97,6.0,55500.0
2013-02-26 12:30:00,6.0,6.01,5.98,5.99,162900.0,6.0,6.01,5.98,5.99,162900.0
2013-02-26 13:00:00,5.99,6.01,5.97,5.98,236000.0,5.99,6.01,5.97,5.98,236000.0
2013-02-26 13:30:00,5.97,6.02,5.97,6.0,138500.0,5.97,6.02,5.97,6.0,138500.0
2013-02-26 14:00:00,6.0,6.0,5.99,6.0,73800.0,6.0,6.0,5.99,6.0,73800.0
2013-02-26 14:30:00,6.0,6.01,5.99,6.0,104900.0,6.0,6.01,5.99,6.0,104900.0
2013-02-26 15:00:00,6.0,6.0,5.96,5.99,169600.0,6.0,6.0,5.96,5.99,169600.0
2013-02-26 15:30:00,5.99,6.0,5.98,5.99,325600.0,5.99,6.0,5.98,5.99,325600.0
2013-02-27 09:30:00,5.98,6.07,5.97,6.06,172400.0,5.98,6.07,5.97,6.06,172400.0
2013-02-27 10:00:00,6.06,6.1,6.03,6.08,201800.0,6.06,6.1,6.03,6.08,201800.0
2013-02-27 10:30:00,6.08,6.09,6.07,6.08,123000.0,6.08,6.09,6.07,6.08,123000.0
2013-02-27 11:00:00,6.08,6.2,6.08,6.12,643900.0,6.08,6.2,6.08,6.12,643900.0
2013-02-27 11:30:00,6.12,6.14,6.1,6.12,224300.0,6.12,6.14,6.1,6.12,224300.0
2013-02-27 12:00:00,6.13,6.13,6.1,6.11,117100.0,6.13,6.13,6.1,6.11,117100.0
2013-02-27 12:30:00,6.11,6.12,6.09,6.11,130000.0,6.11,6.12,6.09,6.11,130000.0
2013-02-27 13:00:00,6.11,6.12,6.1,6.11,122500.0,6.11,6.12,6.1,6.11,122500.0
2013-02-27 13:30:00,6.11,6.15,6.11,6.14,155900.0,6.11,6.15,6.11,6.14,155900.0
2013-02-27 14:00:00,6.15,6.18,6.14,6.16,354300.0,6.15,6.18,6.14,6.16,354300.0
2013-02-27 14:30:00,6.16,6.2,6.16,6.18,149400.0,6.16,6.2,6.16,6.18,149400.0
2013-02-27 15:00:00,6.18,6.2,6.18,6.2,268300.0,6.18,6.2,6.18,6.2,268300.0
2013-02-27 15:30:00,6.19,6.2,6.17,6.18,526700.0,6.19,6.2,6.17,6.18,526700.0
2013-02-28 09:30:00,6.16,6.2,6.13,6.16,271900.0,6.16,6.2,6.13,6.16,271900.0
2013-02-28 10:00:00,6.17,6.17,6.1,6.11,324900.0,6.17,6.17,6.1,6.11,324900.0
2013-02-28 10:30:00,6.11,6.12,6.07,6.08,168400.0,6.11,6.12,6.07,6.08,168400.0
2013-02-28 11:00:00,6.08,6.1,6.05,6.1,367700.0,6.08,6.1,6.05,6.1,367700.0
2013-02-28 11:30:00,6.1,6.1,6.07,6.08,76000.0,6.1,6.1,6.07,6.08,76000.0
2013-02-28 12:00:00,6.08,6.1,6.08,6.1,54900.0,6.08,6.1,6.08,6.1,54900.0
2013-02-28 12:30:00,6.1,6.12,6.09,6.11,98100.0,6.1,6.12,6.09,6.11,98100.0
2013-02-28 13:00:00,6.12,6.15,6.11,6.15,129000.0,6.12,6.15,6.11,6.15,129000.0
2013-02-28 13:30:00,6.15,6.15,6.08,6.08,139800.0,6.15,6.15,6.08,6.08,139800.0
2013-02-28 14:00:00,6.08,6.11,6.08,6.1,117500.0,6.08,6.11,6.08,6.1,117500.0
2013-02-28 14:30:00,6.11,6.11,6.09,6.1,175900.0,6.11,6.11,6.09,6.1,175900.0
2013-02-28 15:00:00,6.1,6.11,6.06,6.09,210600.0,6.1,6.11,6.06,6.09,210600.0
2013-02-28 15:30:00,6.09,6.1,6.05,6.05,687500.0,6.09,6.1,6.05,6.05,687500.0
2013-03-01 09:30:00,6.05,6.18,6.0,6.17,510000.0,6.05,6.18,6.0,6.17,510000.0
2013-03-01 10:00:00,6.17,6.22,6.1,6.13,649300.0,6.17,6.22,6.1,6.13,649300.0
2013-03-01 10:30:00,6.13,6.15,6.11,6.11,171000.0,6.13,6.15,6.11,6.11,171000.0
2013-03-01 11:00:00,6.12,6.15,6.11,6.14,176000.0,6.12,6.15,6.11,6.14,176000.0
2013-03-01 11:30:00,6.14,6.2,6.14,6.18,280300.0,6.14,6.2,6.14,6.18,280300.0
2013-03-01 12:00:00,6.18,6.18,6.15,6.17,166500.0,6.18,6.18,6.15,6.17,166500.0
2013-03-01 12:30:00,6.16,6.17,6.14,6.16,120400.0,6.16,6.17,6.14,6.16,120400.0
2013-03-01 13:00:00,6.15,6.16,6.15,6.16,60500.0,6.15,6.16,6.15,6.16,60500.0
2013-03-01 13:30:00,6.16,6.16,6.13,6.16,147700.0,6.16,6.16,6.13,6.16,147700.0
2013-03-01 14:00:00,6.16,6.18,6.15,6.15,206500.0,6.16,6.18,6.15,6.15,206500.0
2013-03-01 14:30:00,6.15,6.17,6.14,6.15,196700.0,6.15,6.17,6.14,6.15,196700.0
2013-03-01 15:00:00,6.15,6.19,6.13,6.19,318700.0,6.15,6.19,6.13,6.19,318700.0
2013-03-01 15:30:00,6.19,6.2,6.15,6.15,639000.0,6.19,6.2,6.15,6.15,639000.0
2013-03-04 09:30:00,6.14,6.2,6.11,6.15,609100.0,6.14,6.2,6.11,6.15,609100.0
2013-03-04 10:00:00,6.15,6.19,6.12,6.15,369900.0,6.15,6.19,6.12,6.15,369900.0
2013-03-04 10:30:00,6.15,6.21,6.14,6.18,255900.0,6.15,6.21,6.14,6.18,255900.0
2013-03-04 11:00:00,6.19,6.24,6.18,6.19,561200.0,6.19,6.24,6.18,6.19,561200.0
2013-03-04 11:30:00,6.19,6.19,6.18,6.19,107300.0,6.19,6.19,6.18,6.19,107300.0
2013-03-04 12:00:00,6.18,6.19,6.14,6.15,239100.0,6.18,6.19,6.14,6.15,239100.0
2013-03-04 12:30:00,6.15,6.18,6.14,6.17,282100.0,6.15,6.18,6.14,6.17,282100.0
2013-03-04 13:00:00,6.17,6.25,6.17,6.25,325200.0,6.17,6.25,6.17,6.25,325200.0
2013-03-04 13:30:00,6.25,6.29,6.25,6.28,493200.0,6.25,6.29,6.25,6.28,493200.0
2013-03-04 14:00:00,6.28,6.31,6.27,6.31,335000.0,6.28,6.31,6.27,6.31,335000.0
2013-03-04 14:30:00,6.31,6.34,6.29,6.32,459300.0,6.31,6.34,6.29,6.32,459300.0
2013-03-04 15:00:00,6.31,6.35,6.31,6.32,282100.0,6.31,6.35,6.31,6.32,282100.0
2013-03-04 15:30:00,6.32,6.37,6.3,6.33,899500.0,6.32,6.37,6.3,6.33,899500.0
2013-03-05 09:30:00,6.35,6.38,6.26,6.37,369800.0,6.35,6.38,6.26,6.37,369800.0
2013-03-05 10:00:00,6.37,6.39,6.34,6.37,341700.0,6.37,6.39,6.34,6.37,341700.0
2013-03-05 10:30:00,6.38,6.4,6.35,6.35,192500.0,6.38,6.4,6.35,6.35,192500.0
2013-03-05 11:00:00,6.35,6.39,6.34,6.39,115300.0,6.35,6.39,6.34,6.39,115300.0
2013-03-05 11:30:00,6.39,6.4,6.35,6.39,422000.0,6.39,6.4,6.35,6.39,422000.0
2013-03-05 12:00:00,6.38,6.39,6.33,6.33,204600.0,6.38,6.39,6.33,6.33,204600.0
2013-03-05 12:30:00,6.33,6.36,6.32,6.34,293100.0,6.33,6.36,6.32,6.34,293100.0
2013-03-05 13:00:00,6.34,6.36,6.33,6.34,149200.0,6.34,6.36,6.33,6.34,149200.0
2013-03-05 13:30:00,6.35,6.37,6.34,6.35,117200.0,6.35,6.37,6.34,6.35,117200.0
2013-03-05 14:00:00,6.34,6.35,6.33,6.33,31200.0,6.34,6.35,6.33,6.33,31200.0
2013-03-05 14:30:00,6.33,6.36,6.32,6.36,171100.0,6.33,6.36,6.32,6.36,171100.0
2013-03-05 15:00:00,6.36,6.37,6.34,6.36,76700.0,6.36,6.37,6.34,6.36,76700.0
2013-03-05 15:30:00,6.35,6.38,6.34,6.37,443300.0,6.35,6.38,6.34,6.37,443300.0
2013-03-06 09:30:00,6.39,6.45,6.37,6.45,369900.0,6.39,6.45,6.37,6.45,369900.0
2013-03-06 10:00:00,6.44,6.47,6.41,6.47,440900.0,6.44,6.47,6.41,6.47,440900.0
2013-03-06 10:30:00,6.46,6.47,6.44,6.47,118500.0,6.46,6.47,6.44,6.47,118500.0
2013-03-06 11:00:00,6.46,6.47,6.42,6.42,205200.0,6.46,6.47,6.42,6.42,205200.0
2013-03-06 11:30:00,6.43,6.45,6.41,6.41,141000.0,6.43,6.45,6.41,6.41,141000.0
2013-03-06 12:00:00,6.41,6.42,6.38,6.39,106800.0,6.41,6.42,6.38,6.39,106800.0
2013-03-06 12:30:00,6.38,6.41,6.38,6.39,95900.0,6.38,6.41,6.38,6.39,95900.0
2013-03-06 13:00:00,6.39,6.4,6.38,6.38,132000.0,6.39,6.4,6.38,6.38,132000.0
2013-03-06 13:30:00,6.39,6.39,6.38,6.39,29000.0,6.39,6.39,6.38,6.39,29000.0
2013-03-06 14:00:00,6.38,6.39,6.36,6.37,167500.0,6.38,6.39,6.36,6.37,167500.0
2013-03-06 14:30:00,6.37,6.42,6.37,6.41,132100.0,6.37,6.42,6.37,6.41,132100.0
2013-03-06 15:00:00,6.42,6.42,6.4,6.41,109900.0,6.42,6.42,6.4,6.41,109900.0
2013-03-06 15:30:00,6.41,6.41,6.36,6.39,347400.0,6.41,6.41,6.36,6.39,347400.0
2013-03-07 09:30:00,6.37,6.41,6.28,6.39,214000.0,6.37,6.41,6.28,6.39,214000.0
2013-03-07 10:00:00,6.39,6.41,6.38,6.4,76900.0,6.39,6.41,6.38,6.4,76900.0
2013-03-07 10:30:00,6.41,6.43,6.39,6.42,72000.0,6.41,6.43,6.39,6.42,72000.0
2013-03-07 11:00:00,6.42,6.42,6.37,6.37,167000.0,6.42,6.42,6.37,6.37,167000.0
2013-03-07 11:30:00,6.37,6.43,6.37,6.4,174500.0,6.37,6.43,6.37,6.4,174500.0
2013-03-07 12:00:00,6.41,6.42,6.4,6.41,33100.0,6.41,6.42,6.4,6.41,33100.0
2013-03-07 12:30:00,6.42,6.43,6.41,6.43,106200.0,6.42,6.43,6.41,6.43,106200.0
2013-03-07 13:00:00,6.42,6.43,6.41,6.42,42600.0,6.42,6.43,6.41,6.42,42600.0
2013-03-07 13:30:00,6.42,6.42,6.4,6.41,49200.0,6.42,6.42,6.4,6.41,49200.0
2013-03-07 14:00:00,6.41,6.41,6.4,6.41,32700.0,6.41,6.41,6.4,6.41,32700.0
2013-03-07 14:30:00,6.41,6.42,6.4,6.41,70100.0,6.41,6.42,6.4,6.41,70100.0
2013-03-07 15:00:00,6.42,6.42,6.38,6.4,166900.0,6.42,6.42,6.38,6.4,166900.0
2013-03-07 15:30:00,6.4,6.42,6.38,6.41,574000.0,6.4,6.42,6.38,6.41,574000.0
2013-03-08 09:30:00,6.48,6.53,6.46,6.49,664200.0,6.48,6.53,6.46,6.49,664200.0
2013-03-08 10:00:00,6.49,6.49,6.38,6.39,259200.0,6.49,6.49,6.38,6.39,259200.0
2013-03-08 10:30:00,6.39,6.45,6.39,6.45,146500.0,6.39,6.45,6.39,6.45,146500.0
2013-03-08 11:00:00,6.44,6.5,6.44,6.47,187200.0,6.44,6.5,6.44,6.47,187200.0
2013-03-08 11:30:00,6.47,6.48,6.46,6.48,91300.0,6.47,6.48,6.46,6.48,91300.0
2013-03-08 12:00:00,6.48,6.49,6.46,6.48,521000.0,6.48,6.49,6.46,6.48,521000.0
2013-03-08 12:30:00,6.48,6.49,6.47,6.49,121900.0,6.48,6.49,6.47,6.49,121900.0
2013-03-08 13:00:00,6.49,6.49,6.46,6.47,101600.0,6.49,6.49,6.46,6.47,101600.0
2013-03-08 13:30:00,6.47,6.47,6.46,6.47,101300.0,6.47,6.47,6.46,6.47,101300.0
2013-03-08 14:00:00,6.47,6.48,6.46,6.48,225700.0,6.47,6.48,6.46,6.48,225700.0
2013-03-08 14:30:00,6.48,6.48,6.47,6.47,134900.0,6.48,6.48,6.47,6.47,134900.0
2013-03-08 15:00:00,6.48,6.49,6.47,6.49,177500.0,6.48,6.49,6.47,6.49,177500.0
2013-03-08 15:30:00,6.49,6.51,6.48,6.5,1019600.0,6.49,6.51,6.48,6.5,1019600.0
2013-03-11 09:30:00,6.46,6.46,6.4,6.45,149500.0,6.46,6.46,6.4,6.45,149500.0
2013-03-11 10:00:00,6.44,6.46,6.41,6.41,61300.0,6.44,6.46,6.41,6.41,61300.0
2013-03-11 10:30:00,6.41,6.46,6.41,6.45,290300.0,6.41,6.46,6.41,6.45,290300.0
2013-03-11 11:00:00,6.45,6.48,6.44,6.48,152300.0,6.45,6.48,6.44,6.48,152300.0
2013-03-11 11:30:00,6.48,6.49,6.45,6.48,120800.0,6.48,6.49,6.45,6.48,120800.0
2013-03-11 12:00:00,6.49,6.55,6.49,6.54,358400.0,6.49,6.55,6.49,6.54,358400.0
2013-03-11 12:30:00,6.54,6.57,6.54,6.57,289300.0,6.54,6.57,6.54,6.57,289300.0
2013-03-11 13:00:00,6.57,6.58,6.56,6.57,82100.0,6.57,6.58,6.56,6.57,82100.0
2013-03-11 13:30:00,6.58,6.61,6.57,6.58,274900.0,6.58,6.61,6.57,6.58,274900.0
2013-03-11 14:00:00,6.58,6.61,6.58,6.59,153900.0,6.58,6.61,6.58,6.59,153900.0
2013-03-11 14:30:00,6.59,6.63,6.59,6.59,275700.0,6.59,6.63,6.59,6.59,275700.0
2013-03-11 15:00:00,6.6,6.6,6.54,6.54,259100.0,6.6,6.6,6.54,6.54,259100.0
2013-03-11 15:30:00,6.54,6.64,6.53,6.64,1277700.0,6.54,6.64,6.53,6.64,1277700.0
2013-03-12 09:30:00,6.75,6.76,6.64,6.66,718400.0,6.75,6.76,6.64,6.66,718400.0
2013-03-12 10:00:00,6.66,6.69,6.66,6.68,147100.0,6.66,6.69,6.66,6.68,147100.0
2013-03-12 10:30:00,6.69,6.69,6.62,6.62,137800.0,6.69,6.69,6.62,6.62,137800.0
2013-03-12 11:00:00,6.62,6.7,6.61,6.64,450800.0,6.62,6.7,6.61,6.64,450800.0
2013-03-12 11:30:00,6.64,6.68,6.63,6.67,162400.0,6.64,6.68,6.63,6.67,162400.0
2013-03-12 12:00:00,6.67,6.69,6.66,6.67,127500.0,6.67,6.69,6.66,6.67,127500.0
2013-03-12 12:30:00,6.67,6.73,6.66,6.72,265800.0,6.67,6.73,6.66,6.72,265800.0
2013-03-12 13:00:00,6.72,6.72,6.69,6.7,163600.0,6.72,6.72,6.69,6.7,163600.0
2013-03-12 13:30:00,6.69,6.7,6.67,6.68,206500.0,6.69,6.7,6.67,6.68,206500.0
2013-03-12 14:00:00,6.67,6.75,6.66,6.66,851900.0,6.67,6.75,6.66,6.66,851900.0
2013-03-12 14:30:00,6.67,6.67,6.65,6.65,158700.0,6.67,6.67,6.65,6.65,158700.0
2013-03-12 15:00:00,6.66,6.66,6.64,6.66,231100.0,6.66,6.66,6.64,6.66,231100.0
2013-03-12 15:30:00,6.65,6.66,6.65,6.66,286500.0,6.65,6.66,6.65,6.66,286500.0
2013-03-13 09:30:00,6.73,6.76,6.64,6.73,292100.0,6.73,6.76,6.64,6.73,292100.0
2013-03-13 10:00:00,6.73,6.76,6.7,6.76,201700.0,6.73,6.76,6.7,6.76,201700.0
2013-03-13 10:30:00,6.75,6.79,6.75,6.79,390900.0,6.75,6.79,6.75,6.79,390900.0
2013-03-13 11:00:00,6.8,6.8,6.77,6.77,418500.0,6.8,6.8,6.77,6.77,418500.0
2013-03-13 11:30:00,6.77,6.78,6.77,6.78,83900.0,6.77,6.78,6.77,6.78,83900.0
2013-03-13 12:00:00,6.78,6.82,6.77,6.8,201300.0,6.78,6.82,6.77,6.8,201300.0
2013-03-13 12:30:00,6.79,6.81,6.79,6.79,139600.0,6.79,6.81,6.79,6.79,139600.0
2013-03-13 13:00:00,6.79,6.84,6.79,6.83,243200.0,6.79,6.84,6.79,6.83,243200.0
2013-03-13 13:30:00,6.83,6.88,6.83,6.88,312800.0,6.83,6.88,6.83,6.88,312800.0
2013-03-13 14:00:00,6.88,6.9,6.87,6.9,275900.0,6.88,6.9,6.87,6.9,275900.0
2013-03-13 14:30:00,6.9,6.9,6.87,6.89,258700.0,6.9,6.9,6.87,6.89,258700.0
2013-03-13 15:00:00,6.9,6.92,6.85,6.85,396700.0,6.9,6.92,6.85,6.85,396700.0
2013-03-13 15:30:00,6.85,6.86,6.82,6.83,838200.0,6.85,6.86,6.82,6.83,838200.0
2013-03-14 09:30:00,6.84,6.86,6.8,6.85,269400.0,6.84,6.86,6.8,6.85,269400.0
2013-03-14 10:00:00,6.85,6.85,6.78,6.79,264500.0,6.85,6.85,6.78,6.79,264500.0
2013-03-14 10:30:00,6.79,6.8,6.79,6.79,68200.0,6.79,6.8,6.79,6.79,68200.0
2013-03-14 11:00:00,6.79,6.81,6.75,6.81,229200.0,6.79,6.81,6.75,6.81,229200.0
2013-03-14 11:30:00,6.81,6.85,6.81,6.85,191200.0,6.81,6.85,6.81,6.85,191200.0
2013-03-14 12:00:00,6.85,6.86,6.83,6.85,151500.0,6.85,6.86,6.83,6.85,151500.0
2013-03-14 12:30:00,6.85,6.85,6.81,6.81,51200.0,6.85,6.85,6.81,6.81,51200.0
2013-03-14 13:00:00,6.81,6.83,6.8,6.8,239800.0,6.81,6.83,6.8,6.8,239800.0
2013-03-14 13:30:00,6.8,6.8,6.78,6.79,162000.0,6.8,6.8,6.78,6.79,162000.0
2013-03-14 14:00:00,6.79,6.8,6.79,6.79,35700.0,6.79,6.8,6.79,6.79,35700.0
2013-03-14 14:30:00,6.79,6.81,6.79,6.8,93700.0,6.79,6.81,6.79,6.8,93700.0
2013-03-14 15:00:00,6.81,6.82,6.8,6.82,156100.0,6.81,6.82,6.8,6.82,156100.0
2013-03-14 15:30:00,6.82,6.85,6.81,6.85,459900.0,6.82,6.85,6.81,6.85,459900.0
2013-03-15 09:30:00,6.87,6.89,6.81,6.81,874900.0,6.87,6.89,6.81,6.81,874900.0
2013-03-15 10:00:00,6.81,6.83,6.79,6.8,128000.0,6.81,6.83,6.79,6.8,128000.0
2013-03-15 10:30:00,6.79,6.8,6.77,6.78,179400.0,6.79,6.8,6.77,6.78,179400.0
2013-03-15 11:00:00,6.79,6.79,6.77,6.78,107000.0,6.79,6.79,6.77,6.78,107000.0
2013-03-15 11:30:00,6.78,6.82,6.78,6.79,149200.0,6.78,6.82,6.78,6.79,149200.0
2013-03-15 12:00:00,6.79,6.81,6.78,6.81,218800.0,6.79,6.81,6.78,6.81,218800.0
2013-03-15 12:30:00,6.81,6.81,6.8,6.81,36600.0,6.81,6.81,6.8,6.81,36600.0
2013-03-15 13:00:00,6.81,6.81,6.8,6.81,31700.0,6.81,6.81,6.8,6.81,31700.0
2013-03-15 13:30:00,6.81,6.81,6.8,6.81,54100.0,6.81,6.81,6.8,6.81,54100.0
2013-03-15 14:00:00,6.8,6.81,6.79,6.79,121800.0,6.8,6.81,6.79,6.79,121800.0
2013-03-15 14:30:00,6.79,6.81,6.78,6.78,207300.0,6.79,6.81,6.78,6.78,207300.0
2013-03-15 15:00:00,6.79,6.8,6.78,6.78,157300.0,6.79,6.8,6.78,6.78,157300.0
2013-03-15 15:30:00,6.78,6.79,6.7,6.72,1467800.0,6.78,6.79,6.7,6.72,1467800.0
2013-03-18 09:30:00,6.68,6.8,6.66,6.79,243300.0,6.68,6.8,6.66,6.79,243300.0
2013-03-18 10:00:00,6.79,6.79,6.75,6.79,94800.0,6.79,6.79,6.75,6.79,94800.0
2013-03-18 10:30:00,6.79,6.82,6.75,6.8,221200.0,6.79,6.82,6.75,6.8,221200.0
2013-03-18 11:00:00,6.81,6.84,6.78,6.84,159600.0,6.81,6.84,6.78,6.84,159600.0
2013-03-18 11:30:00,6.83,6.85,6.81,6.82,185800.0,6.83,6.85,6.81,6.82,185800.0
2013-03-18 12:00:00,6.81,6.83,6.81,6.81,270900.0,6.81,6.83,6.81,6.81,270900.0
2013-03-18 12:30:00,6.82,6.83,6.8,6.81,139900.0,6.82,6.83,6.8,6.81,139900.0
2013-03-18 13:00:00,6.82,6.83,6.81,6.82,241200.0,6.82,6.83,6.81,6.82,241200.0
2013-03-18 13:30:00,6.83,6.87,6.81,6.82,840300.0,6.83,6.87,6.81,6.82,840300.0
2013-03-18 14:00:00,6.82,6.9,6.81,6.87,1024600.0,6.82,6.9,6.81,6.87,1024600.0
2013-03-18 14:30:00,6.88,6.88,6.85,6.88,440800.0,6.88,6.88,6.85,6.88,440800.0
2013-03-18 15:00:00,6.87,6.88,6.86,6.87,220200.0,6.87,6.88,6.86,6.87,220200.0
2013-03-18 15:30:00,6.87,6.9,6.86,6.9,736000.0,6.87,6.9,6.86,6.9,736000.0
2013-03-19 09:30:00,6.91,6.98,6.91,6.92,613500.0,6.91,6.98,6.91,6.92,613500.0
2013-03-19 10:00:00,6.92,6.94,6.87,6.89,277800.0,6.92,6.94,6.87,6.89,277800.0
2013-03-19 10:30:00,6.88,6.9,6.85,6.85,192700.0,6.88,6.9,6.85,6.85,192700.0
2013-03-19 11:00:00,6.86,6.94,6.84,6.93,216300.0,6.86,6.94,6.84,6.93,216300.0
2013-03-19 11:30:00,6.93,6.94,6.85,6.88,600400.0,6.93,6.94,6.85,6.88,600400.0
2013-03-19 12:00:00,6.87,6.95,6.87,6.95,280900.0,6.87,6.95,6.87,6.95,280900.0
2013-03-19 12:30:00,6.94,6.95,6.87,6.88,476500.0,6.94,6.95,6.87,6.88,476500.0
2013-03-19 13:00:00,6.88,6.88,6.82,6.85,171400.0,6.88,6.88,6.82,6.85,171400.0
2013-03-19 13:30:00,6.85,6.92,6.85,6.92,459600.0,6.85,6.92,6.85,6.92,459600.0
2013-03-19 14:00:00,6.92,6.93,6.89,6.91,114800.0,6.92,6.93,6.89,6.91,114800.0
2013-03-19 14:30:00,6.92,6.95,6.91,6.92,217000.0,6.92,6.95,6.91,6.92,217000.0
2013-03-19 15:00:00,6.92,6.94,6.88,6.9,367800.0,6.92,6.94,6.88,6.9,367800.0
2013-03-19 15:30:00,6.89,6.9,6.86,6.87,959200.0,6.89,6.9,6.86,6.87,959200.0
2013-03-20 09:30:00,6.93,6.93,6.85,6.89,218200.0,6.93,6.93,6.85,6.89,218200.0
2013-03-20 10:00:00,6.9,6.93,6.88,6.92,169100.0,6.9,6.93,6.88,6.92,169100.0
2013-03-20 10:30:00,6.92,6.94,6.9,6.94,161700.0,6.92,6.94,6.9,6.94,161700.0
2013-03-20 11:00:00,6.95,6.95,6.88,6.92,279700.0,6.95,6.95,6.88,6.92,279700.0
2013-03-20 11:30:00,6.92,6.93,6.89,6.89,125300.0,6.92,6.93,6.89,6.89,125300.0
2013-03-20 12:00:00,6.89,6.92,6.89,6.92,61500.0,6.89,6.92,6.89,6.92,61500.0
2013-03-20 12:30:00,6.91,6.93,6.91,6.91,130400.0,6.91,6.93,6.91,6.91,130400.0
2013-03-20 13:00:00,6.92,6.92,6.89,6.9,91200.0,6.92,6.92,6.89,6.9,91200.0
2013-03-20 13:30:00,6.9,6.93,6.89,6.9,336400.0,6.9,6.93,6.89,6.9,336400.0
2013-03-20 14:00:00,6.9,6.93,6.86,6.92,360400.0,6.9,6.93,6.86,6.92,360400.0
2013-03-20 14:30:00,6.92,6.93,6.88,6.89,155200.0,6.92,6.93,6.88,6.89,155200.0
2013-03-20 15:00:00,6.88,6.92,6.88,6.91,201700.0,6.88,6.92,6.88,6.91,201700.0
2013-03-20 15:30:00,6.92,6.96,6.91,6.95,807700.0,6.92,6.96,6.91,6.95,807700.0
2013-03-21 09:30:00,6.91,6.99,6.88,6.97,164900.0,6.91,6.99,6.88,6.97,164900.0
2013-03-21 10:00:00,6.97,6.98,6.94,6.96,287000.0,6.97,6.98,6.94,6.96,287000.0
2013-03-21 10:30:00,6.96,6.99,6.96,6.99,127800.0,6.96,6.99,6.96,6.99,127800.0
2013-03-21 11:00:00,6.99,7.0,6.96,6.99,290800.0,6.99,7.0,6.96,6.99,290800.0
2013-03-21 11:30:00,6.98,6.99,6.95,6.95,109400.0,6.98,6.99,6.95,6.95,109400.0
2013-03-21 12:00:00,6.96,6.96,6.94,6.95,134700.0,6.96,6.96,6.94,6.95,134700.0
2013-03-21 12:30:00,6.95,6.95,6.9,6.91,202700.0,6.95,6.95,6.9,6.91,202700.0
2013-03-21 13:00:00,6.91,6.92,6.89,6.89,164900.0,6.91,6.92,6.89,6.89,164900.0
2013-03-21 13:30:00,6.89,6.9,6.86,6.87,138600.0,6.89,6.9,6.86,6.87,138600.0
2013-03-21 14:00:00,6.88,6.9,6.87,6.89,157800.0,6.88,6.9,6.87,6.89,157800.0
2013-03-21 14:30:00,6.89,6.9,6.88,6.89,98600.0,6.89,6.9,6.88,6.89,98600.0
2013-03-21 15:00:00,6.89,6.9,6.88,6.89,129200.0,6.89,6.9,6.88,6.89,129200.0
2013-03-21 15:30:00,6.89,6.94,6.88,6.93,705200.0,6.89,6.94,6.88,6.93,705200.0
2013-03-22 09:30:00,6.95,6.96,6.86,6.89,125400.0,6.95,6.96,6.86,6.89,125400.0
2013-03-22 10:00:00,6.89,6.91,6.88,6.89,89100.0,6.89,6.91,6.88,6.89,89100.0
2013-03-22 10:30:00,6.89,6.91,6.87,6.9,208600.0,6.89,6.91,6.87,6.9,208600.0
2013-03-22 11:00:00,6.9,6.9,6.87,6.89,123300.0,6.9,6.9,6.87,6.89,123300.0
2013-03-22 11:30:00,6.88,6.89,6.87,6.87,40600.0,6.88,6.89,6.87,6.87,40600.0
2013-03-22 12:00:00,6.88,6.9,6.87,6.89,94700.0,6.88,6.9,6.87,6.89,94700.0
2013-03-22 12:30:00,6.9,6.9,6.88,6.89,46900.0,6.9,6.9,6.88,6.89,46900.0
2013-03-22 13:00:00,6.89,6.91,6.88,6.91,48200.0,6.89,6.91,6.88,6.91,48200.0
2013-03-22 13:30:00,6.91,6.91,6.88,6.88,60800.0,6.91,6.91,6.88,6.88,60800.0
2013-03-22 14:00:00,6.89,6.92,6.88,6.92,121100.0,6.89,6.92,6.88,6.92,121100.0
2013-03-22 14:30:00,6.91,6.95,6.91,6.94,156000.0,6.91,6.95,6.91,6.94,156000.0
2013-03-22 15:00:00,6.93,6.95,6.92,6.93,287000.0,6.93,6.95,6.92,6.93,287000.0
2013-03-22 15:30:00,6.93,6.98,6.93,6.97,686100.0,6.93,6.98,6.93,6.97,686100.0
2013-03-25 09:30:00,6.98,7.0,6.91,6.97,253600.0,6.98,7.0,6.91,6.97,253600.0
2013-03-25 10:00:00,6.97,6.98,6.9,6.9,234400.0,6.97,6.98,6.9,6.9,234400.0
2013-03-25 10:30:00,6.9,6.92,6.88,6.88,146100.0,6.9,6.92,6.88,6.88,146100.0
2013-03-25 11:00:00,6.89,6.89,6.84,6.86,171300.0,6.89,6.89,6.84,6.86,171300.0
2013-03-25 11:30:00,6.85,6.88,6.85,6.86,86600.0,6.85,6.88,6.85,6.86,86600.0
2013-03-25 12:00:00,6.86,6.87,6.8,6.82,534400.0,6.86,6.87,6.8,6.82,534400.0
2013-03-25 12:30:00,6.81,6.83,6.79,6.79,73400.0,6.81,6.83,6.79,6.79,73400.0
2013-03-25 13:00:00,6.79,6.81,6.76,6.81,172800.0,6.79,6.81,6.76,6.81,172800.0
2013-03-25 13:30:00,6.81,6.89,6.8,6.88,105100.0,6.81,6.89,6.8,6.88,105100.0
2013-03-25 14:00:00,6.87,6.88,6.82,6.82,132000.0,6.87,6.88,6.82,6.82,132000.0
2013-03-25 14:30:00,6.82,6.85,6.8,6.85,141300.0,6.82,6.85,6.8,6.85,141300.0
2013-03-25 15:00:00,6.85,6.87,6.83,6.85,304200.0,6.85,6.87,6.83,6.85,304200.0
2013-03-25 15:30:00,6.84,6.86,6.82,6.85,423400.0,6.84,6.86,6.82,6.85,423400.0
2013-03-26 09:30:00,6.91,6.94,6.87,6.9,145800.0,6.91,6.94,6.87,6.9,145800.0
2013-03-26 10:00:00,6.89,6.9,6.85,6.88,135300.0,6.89,6.9,6.85,6.88,135300.0
2013-03-26 10:30:00,6.87,6.88,6.82,6.86,213200.0,6.87,6.88,6.82,6.86,213200.0
2013-03-26 11:00:00,6.87,6.87,6.82,6.82,105600.0,6.87,6.87,6.82,6.82,105600.0
2013-03-26 11:30:00,6.82,6.83,6.79,6.8,154000.0,6.82,6.83,6.79,6.8,154000.0
2013-03-26 12:00:00,6.8,6.81,6.72,6.75,308100.0,6.8,6.81,6.72,6.75,308100.0
2013-03-26 12:30:00,6.75,6.8,6.75,6.78,212600.0,6.75,6.8,6.75,6.78,212600.0
2013-03-26 13:00:00,6.77,6.81,6.77,6.79,105300.0,6.77,6.81,6.77,6.79,105300.0
2013-03-26 13:30:00,6.79,6.81,6.78,6.79,223600.0,6.79,6.81,6.78,6.79,223600.0
2013-03-26 14:00:00,6.79,6.8,6.77,6.78,83400.0,6.79,6.8,6.77,6.78,83400.0
2013-03-26 14:30:00,6.78,6.79,6.73,6.77,277600.0,6.78,6.79,6.73,6.77,277600.0
2013-03-26 15:00:00,6.77,6.8,6.76,6.79,110900.0,6.77,6.8,6.76,6.79,110900.0
2013-03-26 15:30:00,6.79,6.82,6.79,6.82,481000.0,6.79,6.82,6.79,6.82,481000.0
2013-03-27 09:30:00,6.8,6.84,6.74,6.78,139400.0,6.8,6.84,6.74,6.78,139400.0
2013-03-27 10:00:00,6.78,6.84,6.77,6.82,259400.0,6.78,6.84,6.77,6.82,259400.0
2013-03-27 10:30:00,6.83,6.85,6.82,6.83,86800.0,6.83,6.85,6.82,6.83,86800.0
2013-03-27 11:00:00,6.83,6.85,6.83,6.85,71400.0,6.83,6.85,6.83,6.85,71400.0
2013-03-27 11:30:00,6.84,6.91,6.84,6.89,225400.0,6.84,6.91,6.84,6.89,225400.0
2013-03-27 12:00:00,6.9,6.9,6.89,6.9,40800.0,6.9,6.9,6.89,6.9,40800.0
2013-03-27 12:30:00,6.9,6.9,6.87,6.87,161900.0,6.9,6.9,6.87,6.87,161900.0
2013-03-27 13:00:00,6.87,6.88,6.81,6.81,241900.0,6.87,6.88,6.81,6.81,241900.0
2013-03-27 13:30:00,6.81,6.85,6.81,6.84,150200.0,6.81,6.85,6.81,6.84,150200.0
2013-03-27 14:00:00,6.84,6.86,6.83,6.85,172500.0,6.84,6.86,6.83,6.85,172500.0
2013-03-27 14:30:00,6.85,6.86,6.83,6.84,204300.0,6.85,6.86,6.83,6.84,204300.0
2013-03-27 15:00:00,6.84,6.85,6.83,6.83,111000.0,6.84,6.85,6.83,6.83,111000.0
2013-03-27 15:30:00,6.83,6.9,6.83,6.9,752600.0,6.83,6.9,6.83,6.9,752600.0
2013-03-28 09:30:00,6.95,6.99,6.91,6.98,335100.0,6.95,6.99,6.91,6.98,335100.0
2013-03-28 10:00:00,6.97,6.98,6.92,6.96,157200.0,6.97,6.98,6.92,6.96,157200.0
2013-03-28 10:30:00,6.96,7.0,6.96,7.0,284200.0,6.96,7.0,6.96,7.0,284200.0
2013-03-28 11:00:00,6.99,7.01,6.97,6.98,638900.0,6.99,7.01,6.97,6.98,638900.0
2013-03-28 11:30:00,6.98,6.98,6.89,6.96,287700.0,6.98,6.98,6.89,6.96,287700.0
2013-03-28 12:00:00,6.96,6.96,6.92,6.92,94100.0,6.96,6.96,6.92,6.92,94100.0
2013-03-28 12:30:00,6.93,6.96,6.92,6.96,91600.0,6.93,6.96,6.92,6.96,91600.0
2013-03-28 13:00:00,6.96,6.96,6.93,6.93,71900.0,6.96,6.96,6.93,6.93,71900.0
2013-03-28 13:30:00,6.93,6.93,6.9,6.91,134600.0,6.93,6.93,6.9,6.91,134600.0
2013-03-28 14:00:00,6.92,6.92,6.9,6.91,69500.0,6.92,6.92,6.9,6.91,69500.0
2013-03-28 14:30:00,6.91,6.93,6.9,6.92,107200.0,6.91,6.93,6.9,6.92,107200.0
2013-03-28 15:00:00,6.91,6.92,6.88,6.9,391300.0,6.91,6.92,6.88,6.9,391300.0
2013-03-28 15:30:00,6.9,6.92,6.88,6.9,744700.0,6.9,6.92,6.88,6.9,744700.0
2013-04-01 09:30:00,6.89,6.94,6.87,6.88,290400.0,6.89,6.94,6.87,6.88,290400.0
2013-04-01 10:00:00,6.88,6.88,6.8,6.88,172500.0,6.88,6.88,6.8,6.88,172500.0
2013-04-01 10:30:00,6.88,6.88,6.76,6.79,346000.0,6.88,6.88,6.76,6.79,346000.0
2013-04-01 11:00:00,6.78,6.79,6.77,6.77,107000.0,6.78,6.79,6.77,6.77,107000.0
2013-04-01 11:30:00,6.78,6.81,6.77,6.78,206900.0,6.78,6.81,6.77,6.78,206900.0
2013-04-01 12:00:00,6.79,6.79,6.76,6.76,160800.0,6.79,6.79,6.76,6.76,160800.0
2013-04-01 12:30:00,6.76,6.79,6.76,6.78,91100.0,6.76,6.79,6.76,6.78,91100.0
2013-04-01 13:00:00,6.79,6.79,6.78,6.78,40000.0,6.79,6.79,6.78,6.78,40000.0
2013-04-01 13:30:00,6.79,6.79,6.78,6.79,68200.0,6.79,6.79,6.78,6.79,68200.0
2013-04-01 14:00:00,6.79,6.79,6.75,6.75,191400.0,6.79,6.79,6.75,6.75,191400.0
2013-04-01 14:30:00,6.75,6.76,6.7,6.71,238600.0,6.75,6.76,6.7,6.71,238600.0
2013-04-01 15:00:00,6.72,6.74,6.67,6.74,338300.0,6.72,6.74,6.67,6.74,338300.0
2013-04-01 15:30:00,6.74,6.76,6.72,6.74,529100.0,6.74,6.76,6.72,6.74,529100.0
2013-04-02 09:30:00,6.73,6.73,6.57,6.57,446900.0,6.73,6.73,6.57,6.57,446900.0
2013-04-02 10:00:00,6.57,6.62,6.54,6.54,382000.0,6.57,6.62,6.54,6.54,382000.0
2013-04-02 10:30:00,6.54,6.59,6.5,6.59,380200.0,6.54,6.59,6.5,6.59,380200.0
2013-04-02 11:00:00,6.59,6.59,6.52,6.52,186400.0,6.59,6.59,6.52,6.52,186400.0
2013-04-02 11:30:00,6.52,6.52,6.49,6.51,256000.0,6.52,6.52,6.49,6.51,256000.0
2013-04-02 12:00:00,6.52,6.52,6.48,6.48,274700.0,6.52,6.52,6.48,6.48,274700.0
2013-04-02 12:30:00,6.48,6.51,6.47,6.5,259500.0,6.48,6.51,6.47,6.5,259500.0
2013-04-02 13:00:00,6.5,6.51,6.5,6.5,92100.0,6.5,6.51,6.5,6.5,92100.0
2013-04-02 13:30:00,6.5,6.52,6.5,6.51,146300.0,6.5,6.52,6.5,6.51,146300.0
2013-04-02 14:00:00,6.51,6.52,6.47,6.48,431700.0,6.51,6.52,6.47,6.48,431700.0
2013-04-02 14:30:00,6.47,6.48,6.44,6.45,680900.0,6.47,6.48,6.44,6.45,680900.0
2013-04-02 15:00:00,6.46,6.46,6.36,6.39,614100.0,6.46,6.46,6.36,6.39,614100.0
2013-04-02 15:30:00,6.39,6.39,6.34,6.35,920900.0,6.39,6.39,6.34,6.35,920900.0
2013-04-03 09:30:00,6.38,6.46,6.34,6.38,422400.0,6.38,6.46,6.34,6.38,422400.0
2013-04-03 10:00:00,6.38,6.38,6.28,6.33,416900.0,6.38,6.38,6.28,6.33,416900.0
2013-04-03 10:30:00,6.34,6.38,6.31,6.36,267400.0,6.34,6.38,6.31,6.36,267400.0
2013-04-03 11:00:00,6.34,6.36,6.33,6.34,308300.0,6.34,6.36,6.33,6.34,308300.0
2013-04-03 11:30:00,6.35,6.39,6.34,6.38,282800.0,6.35,6.39,6.34,6.38,282800.0
2013-04-03 12:00:00,6.39,6.39,6.34,6.35,172300.0,6.39,6.39,6.34,6.35,172300.0
2013-04-03 12:30:00,6.35,6.35,6.27,6.28,378500.0,6.35,6.35,6.27,6.28,378500.0
2013-04-03 13:00:00,6.28,6.31,6.2,6.2,526500.0,6.28,6.31,6.2,6.2,526500.0
2013-04-03 13:30:00,6.2,6.21,6.14,6.14,538900.0,6.2,6.21,6.14,6.14,538900.0
2013-04-03 14:00:00,6.14,6.26,6.14,6.25,524600.0,6.14,6.26,6.14,6.25,524600.0
2013-04-03 14:30:00,6.26,6.32,6.25,6.25,682500.0,6.26,6.32,6.25,6.25,682500.0
2013-04-03 15:00:00,6.25,6.26,6.21,6.22,325100.0,6.25,6.26,6.21,6.22,325100.0
2013-04-03 15:30:00,6.23,6.23,6.15,6.15,1503600.0,6.23,6.23,6.15,6.15,1503600.0
2013-04-04 09:30:00,6.19,6.29,6.18,6.25,371400.0,6.19,6.29,6.18,6.25,371400.0
2013-04-04 10:00:00,6.26,6.31,6.2,6.23,256700.0,6.26,6.31,6.2,6.23,256700.0
2013-04-04 10:30:00,6.23,6.32,6.23,6.27,316500.0,6.23,6.32,6.23,6.27,316500.0
2013-04-04 11:00:00,6.27,6.28,6.26,6.28,152100.0,6.27,6.28,6.26,6.28,152100.0
2013-04-04 11:30:00,6.28,6.29,6.27,6.29,35000.0,6.28,6.29,6.27,6.29,35000.0
2013-04-04 12:00:00,6.29,6.3,6.28,6.29,82700.0,6.29,6.3,6.28,6.29,82700.0
2013-04-04 12:30:00,6.29,6.3,6.28,6.29,40300.0,6.29,6.3,6.28,6.29,40300.0
2013-04-04 13:00:00,6.29,6.3,6.25,6.26,107100.0,6.29,6.3,6.25,6.26,107100.0
2013-04-04 13:30:00,6.25,6.28,6.25,6.28,72000.0,6.25,6.28,6.25,6.28,72000.0
2013-04-04 14:00:00,6.27,6.29,6.27,6.29,99300.0,6.27,6.29,6.27,6.29,99300.0
2013-04-04 14:30:00,6.29,6.38,6.29,6.37,448800.0,6.29,6.38,6.29,6.37,448800.0
2013-04-04 15:00:00,6.38,6.5,6.37,6.47,982300.0,6.38,6.5,6.37,6.47,982300.0
2013-04-04 15:30:00,6.46,6.51,6.46,6.49,1261200.0,6.46,6.51,6.46,6.49,1261200.0
2013-04-05 09:30:00,6.37,6.43,6.25,6.41,521500.0,6.37,6.43,6.25,6.41,521500.0
2013-04-05 10:00:00,6.4,6.44,6.39,6.39,301500.0,6.4,6.44,6.39,6.39,301500.0
2013-04-05 10:30:00,6.4,6.42,6.39,6.41,515100.0,6.4,6.42,6.39,6.41,515100.0
2013-04-05 11:00:00,6.4,6.49,6.39,6.48,459500.0,6.4,6.49,6.39,6.48,459500.0
2013-04-05 11:30:00,6.47,6.48,6.46,6.46,142300.0,6.47,6.48,6.46,6.46,142300.0
2013-04-05 12:00:00,6.47,6.48,6.45,6.48,160200.0,6.47,6.48,6.45,6.48,160200.0
2013-04-05 12:30:00,6.47,6.48,6.45,6.45,164900.0,6.47,6.48,6.45,6.45,164900.0
2013-04-05 13:00:00,6.46,6.54,6.46,6.51,378300.0,6.46,6.54,6.46,6.51,378300.0
2013-04-05 13:30:00,6.52,6.53,6.5,6.53,174300.0,6.52,6.53,6.5,6.53,174300.0
2013-04-05 14:00:00,6.52,6.58,6.52,6.57,546900.0,6.52,6.58,6.52,6.57,546900.0
2013-04-05 14:30:00,6.56,6.61,6.54,6.6,248600.0,6.56,6.61,6.54,6.6,248600.0
2013-04-05 15:00:00,6.6,6.6,6.52,6.54,280600.0,6.6,6.6,6.52,6.54,280600.0
2013-04-05 15:30:00,6.54,6.57,6.52,6.54,456200.0,6.54,6.57,6.52,6.54,456200.0
2013-04-08 09:30:00,6.57,6.6,6.5,6.56,273700.0,6.57,6.6,6.5,6.56,273700.0
2013-04-08 10:00:00,6.56,6.57,6.52,6.53,256600.0,6.56,6.57,6.52,6.53,256600.0
2013-04-08 10:30:00,6.53,6.61,6.52,6.59,320600.0,6.53,6.61,6.52,6.59,320600.0
2013-04-08 11:00:00,6.59,6.6,6.57,6.58,105000.0,6.59,6.6,6.57,6.58,105000.0
2013-04-08 11:30:00,6.58,6.63,6.57,6.61,191100.0,6.58,6.63,6.57,6.61,191100.0
2013-04-08 12:00:00,6.6,6.62,6.58,6.6,268000.0,6.6,6.62,6.58,6.6,268000.0
2013-04-08 12:30:00,6.6,6.63,6.59,6.6,142900.0,6.6,6.63,6.59,6.6,142900.0
2013-04-08 13:00:00,6.6,6.64,6.6,6.63,121100.0,6.6,6.64,6.6,6.63,121100.0
2013-04-08 13:30:00,6.62,6.65,6.6,6.64,144100.0,6.62,6.65,6.6,6.64,144100.0
2013-04-08 14:00:00,6.63,6.64,6.62,6.63,50500.0,6.63,6.64,6.62,6.63,50500.0
2013-04-08 14:30:00,6.63,6.67,6.62,6.66,195300.0,6.63,6.67,6.62,6.66,195300.0
2013-04-08 15:00:00,6.66,6.67,6.64,6.67,173900.0,6.66,6.67,6.64,6.67,173900.0
2013-04-08 15:30:00,6.67,6.72,6.66,6.71,553800.0,6.67,6.72,6.66,6.71,553800.0
2013-04-09 09:30:00,6.74,6.74,6.65,6.7,283900.0,6.74,6.74,6.65,6.7,283900.0
2013-04-09 10:00:00,6.7,6.78,6.69,6.78,399000.0,6.7,6.78,6.69,6.78,399000.0
2013-04-09 10:30:00,6.78,6.79,6.72,6.75,518000.0,6.78,6.79,6.72,6.75,518000.0
2013-04-09 11:00:00,6.74,6.81,6.74,6.81,238700.0,6.74,6.81,6.74,6.81,238700.0
2013-04-09 11:30:00,6.81,6.81,6.75,6.75,234500.0,6.81,6.81,6.75,6.75,234500.0
2013-04-09 12:00:00,6.75,6.81,6.75,6.75,107700.0,6.75,6.81,6.75,6.75,107700.0
2013-04-09 12:30:00,6.75,6.79,6.74,6.75,209700.0,6.75,6.79,6.74,6.75,209700.0
2013-04-09 13:00:00,6.75,6.76,6.72,6.74,178800.0,6.75,6.76,6.72,6.74,178800.0
2013-04-09 13:30:00,6.73,6.74,6.69,6.7,142200.0,6.73,6.74,6.69,6.7,142200.0
2013-04-09 14:00:00,6.7,6.71,6.68,6.68,186100.0,6.7,6.71,6.68,6.68,186100.0
2013-04-09 14:30:00,6.68,6.71,6.67,6.7,104200.0,6.68,6.71,6.67,6.7,104200.0
2013-04-09 15:00:00,6.7,6.71,6.68,6.71,374800.0,6.7,6.71,6.68,6.71,374800.0
2013-04-09 15:30:00,6.71,6.71,6.66,6.69,585300.0,6.71,6.71,6.66,6.69,585300.0
2013-04-10 09:30:00,6.69,6.77,6.66,6.77,177600.0,6.69,6.77,6.66,6.77,177600.0
2013-04-10 10:00:00,6.76,6.86,6.76,6.77,258500.0,6.76,6.86,6.76,6.77,258500.0
2013-04-10 10:30:00,6.78,6.82,6.77,6.79,292700.0,6.78,6.82,6.77,6.79,292700.0
2013-04-10 11:00:00,6.79,6.82,6.77,6.77,123000.0,6.79,6.82,6.77,6.77,123000.0
2013-04-10 11:30:00,6.77,6.82,6.77,6.82,158300.0,6.77,6.82,6.77,6.82,158300.0
2013-04-10 12:00:00,6.82,6.82,6.79,6.79,107300.0,6.82,6.82,6.79,6.79,107300.0
2013-04-10 12:30:00,6.79,6.82,6.79,6.81,167400.0,6.79,6.82,6.79,6.81,167400.0
2013-04-10 13:00:00,6.81,6.86,6.8,6.85,349200.0,6.81,6.86,6.8,6.85,349200.0
2013-04-10 13:30:00,6.84,6.85,6.82,6.83,143700.0,6.84,6.85,6.82,6.83,143700.0
2013-04-10 14:00:00,6.83,7.07,6.83,7.07,1387500.0,6.83,7.07,6.83,7.07,1387500.0
2013-04-10 14:30:00,7.06,7.07,6.97,7.0,750100.0,7.06,7.07,6.97,7.0,750100.0
2013-04-10 15:00:00,7.0,7.01,6.93,6.95,448200.0,7.0,7.01,6.93,6.95,448200.0
2013-04-10 15:30:00,6.95,7.03,6.94,6.99,1601100.0,6.95,7.03,6.94,6.99,1601100.0
2013-04-11 09:30:00,7.04,7.04,6.97,6.98,324900.0,7.04,7.04,6.97,6.98,324900.0
2013-04-11 10:00:00,6.99,7.03,6.99,7.03,335500.0,6.99,7.03,6.99,7.03,335500.0
2013-04-11 10:30:00,7.02,7.11,7.01,7.1,375200.0,7.02,7.11,7.01,7.1,375200.0
2013-04-11 11:00:00,7.1,7.11,7.08,7.08,221000.0,7.1,7.11,7.08,7.08,221000.0
2013-04-11 11:30:00,7.08,7.11,7.07,7.11,225700.0,7.08,7.11,7.07,7.11,225700.0
2013-04-11 12:00:00,7.1,7.13,7.06,7.07,424300.0,7.1,7.13,7.06,7.07,424300.0
2013-04-11 12:30:00,7.06,7.14,7.06,7.13,348400.0,7.06,7.14,7.06,7.13,348400.0
2013-04-11 13:00:00,7.13,7.14,7.11,7.11,178200.0,7.13,7.14,7.11,7.11,178200.0
2013-04-11 13:30:00,7.11,7.13,7.1,7.11,211000.0,7.11,7.13,7.1,7.11,211000.0
2013-04-11 14:00:00,7.1,7.12,7.09,7.12,306800.0,7.1,7.12,7.09,7.12,306800.0
2013-04-11 14:30:00,7.12,7.16,7.11,7.11,473700.0,7.12,7.16,7.11,7.11,473700.0
2013-04-11 15:00:00,7.11,7.16,7.09,7.16,481600.0,7.11,7.16,7.09,7.16,481600.0
2013-04-11 15:30:00,7.16,7.24,7.13,7.18,2357100.0,7.16,7.24,7.13,7.18,2357100.0
2013-04-12 09:30:00,7.17,7.28,7.08,7.19,516500.0,7.17,7.28,7.08,7.19,516500.0
2013-04-12 10:00:00,7.19,7.21,7.12,7.16,377500.0,7.19,7.21,7.12,7.16,377500.0
2013-04-12 10:30:00,7.16,7.18,7.06,7.11,453300.0,7.16,7.18,7.06,7.11,453300.0
2013-04-12 11:00:00,7.1,7.18,7.08,7.16,370300.0,7.1,7.18,7.08,7.16,370300.0
2013-04-12 11:30:00,7.16,7.2,7.15,7.2,178200.0,7.16,7.2,7.15,7.2,178200.0
2013-04-12 12:00:00,7.19,7.2,7.12,7.15,119400.0,7.19,7.2,7.12,7.15,119400.0
2013-04-12 12:30:00,7.14,7.19,7.14,7.16,323300.0,7.14,7.19,7.14,7.16,323300.0
2013-04-12 13:00:00,7.16,7.2,7.15,7.17,428500.0,7.16,7.2,7.15,7.17,428500.0
2013-04-12 13:30:00,7.17,7.18,7.16,7.16,47100.0,7.17,7.18,7.16,7.16,47100.0
2013-04-12 14:00:00,7.16,7.18,7.16,7.16,224200.0,7.16,7.18,7.16,7.16,224200.0
2013-04-12 14:30:00,7.17,7.2,7.16,7.19,129900.0,7.17,7.2,7.16,7.19,129900.0
2013-04-12 15:00:00,7.19,7.26,7.19,7.25,339800.0,7.19,7.26,7.19,7.25,339800.0
2013-04-12 15:30:00,7.24,7.25,7.18,7.21,496200.0,7.24,7.25,7.18,7.21,496200.0
2013-04-15 09:30:00,7.21,7.28,7.02,7.04,589400.0,7.21,7.28,7.02,7.04,589400.0
2013-04-15 10:00:00,7.04,7.05,6.98,7.0,543900.0,7.04,7.05,6.98,7.0,543900.0
2013-04-15 10:30:00,7.0,7.06,6.99,7.05,281400.0,7.0,7.06,6.99,7.05,281400.0
2013-04-15 11:00:00,7.04,7.05,6.98,7.0,1005700.0,7.04,7.05,6.98,7.0,1005700.0
2013-04-15 11:30:00,7.0,7.02,6.94,6.95,712300.0,7.0,7.02,6.94,6.95,712300.0
2013-04-15 12:00:00,6.94,6.97,6.93,6.94,312500.0,6.94,6.97,6.93,6.94,312500.0
2013-04-15 12:30:00,6.94,6.94,6.89,6.9,266900.0,6.94,6.94,6.89,6.9,266900.0
2013-04-15 13:00:00,6.91,6.92,6.89,6.9,202900.0,6.91,6.92,6.89,6.9,202900.0
2013-04-15 13:30:00,6.9,6.93,6.89,6.9,249900.0,6.9,6.93,6.89,6.9,249900.0
2013-04-15 14:00:00,6.91,6.91,6.85,6.87,372900.0,6.91,6.91,6.85,6.87,372900.0
2013-04-15 14:30:00,6.88,6.92,6.86,6.86,405000.0,6.88,6.92,6.86,6.86,405000.0
2013-04-15 15:00:00,6.86,6.87,6.74,6.78,1062800.0,6.86,6.87,6.74,6.78,1062800.0
2013-04-15 15:30:00,6.77,6.78,6.67,6.73,1541900.0,6.77,6.78,6.67,6.73,1541900.0
2013-04-16 09:30:00,6.9,7.01,6.88,6.91,422400.0,6.9,7.01,6.88,6.91,422400.0
2013-04-16 10:00:00,6.91,6.98,6.9,6.93,346300.0,6.91,6.98,6.9,6.93,346300.0
2013-04-16 10:30:00,6.93,6.95,6.9,6.95,235200.0,6.93,6.95,6.9,6.95,235200.0
2013-04-16 11:00:00,6.94,7.03,6.94,7.0,444200.0,6.94,7.03,6.94,7.0,444200.0
2013-04-16 11:30:00,7.0,7.03,6.99,7.01,348700.0,7.0,7.03,6.99,7.01,348700.0
2013-04-16 12:00:00,7.02,7.02,6.96,6.98,209900.0,7.02,7.02,6.96,6.98,209900.0
2013-04-16 12:30:00,6.97,7.0,6.96,7.0,116100.0,6.97,7.0,6.96,7.0,116100.0
2013-04-16 13:00:00,7.0,7.0,6.96,6.98,79300.0,7.0,7.0,6.96,6.98,79300.0
2013-04-16 13:30:00,6.98,6.99,6.94,6.96,117000.0,6.98,6.99,6.94,6.96,117000.0
2013-04-16 14:00:00,6.96,6.96,6.93,6.93,110700.0,6.96,6.96,6.93,6.93,110700.0
2013-04-16 14:30:00,6.94,6.95,6.92,6.93,217700.0,6.94,6.95,6.92,6.93,217700.0
2013-04-16 15:00:00,6.93,6.99,6.92,6.98,346600.0,6.93,6.99,6.92,6.98,346600.0
2013-04-16 15:30:00,6.98,7.0,6.97,6.99,1286300.0,6.98,7.0,6.97,6.99,1286300.0
2013-04-17 09:30:00,6.97,7.0,6.87,6.95,438800.0,6.97,7.0,6.87,6.95,438800.0
2013-04-17 10:00:00,6.95,6.96,6.91,6.93,261800.0,6.95,6.96,6.91,6.93,261800.0
2013-04-17 10:30:00,6.93,6.95,6.89,6.9,311600.0,6.93,6.95,6.89,6.9,311600.0
2013-04-17 11:00:00,6.9,6.95,6.88,6.91,387200.0,6.9,6.95,6.88,6.91,387200.0
2013-04-17 11:30:00,6.9,6.94,6.89,6.9,151900.0,6.9,6.94,6.89,6.9,151900.0
2013-04-17 12:00:00,6.9,6.92,6.86,6.87,163600.0,6.9,6.92,6.86,6.87,163600.0
2013-04-17 12:30:00,6.87,6.91,6.86,6.9,286000.0,6.87,6.91,6.86,6.9,286000.0
2013-04-17 13:00:00,6.89,6.91,6.86,6.89,578600.0,6.89,6.91,6.86,6.89,578600.0
2013-04-17 13:30:00,6.89,6.93,6.88,6.91,238400.0,6.89,6.93,6.88,6.91,238400.0
2013-04-17 14:00:00,6.91,6.94,6.9,6.94,174100.0,6.91,6.94,6.9,6.94,174100.0
2013-04-17 14:30:00,6.93,6.97,6.92,6.97,399400.0,6.93,6.97,6.92,6.97,399400.0
2013-04-17 15:00:00,6.96,7.0,6.95,6.97,289100.0,6.96,7.0,6.95,6.97,289100.0
2013-04-17 15:30:00,6.97,7.01,6.95,6.98,1182600.0,6.97,7.01,6.95,6.98,1182600.0
2013-04-18 09:30:00,7.0,7.08,6.9,6.93,437100.0,7.0,7.08,6.9,6.93,437100.0
2013-04-18 10:00:00,6.93,6.99,6.88,6.99,465700.0,6.93,6.99,6.88,6.99,465700.0
2013-04-18 10:30:00,6.99,7.02,6.98,6.98,424100.0,6.99,7.02,6.98,6.98,424100.0
2013-04-18 11:00:00,6.99,7.0,6.96,6.98,251700.0,6.99,7.0,6.96,6.98,251700.0
2013-04-18 11:30:00,6.98,6.98,6.92,6.96,213700.0,6.98,6.98,6.92,6.96,213700.0
2013-04-18 12:00:00,6.96,6.99,6.95,6.99,164900.0,6.96,6.99,6.95,6.99,164900.0
2013-04-18 12:30:00,6.98,7.01,6.96,6.98,234500.0,6.98,7.01,6.96,6.98,234500.0
2013-04-18 13:00:00,6.98,6.99,6.96,6.98,108500.0,6.98,6.99,6.96,6.98,108500.0
2013-04-18 13:30:00,6.98,6.99,6.96,6.97,108000.0,6.98,6.99,6.96,6.97,108000.0
2013-04-18 14:00:00,6.97,6.98,6.93,6.97,257000.0,6.97,6.98,6.93,6.97,257000.0
2013-04-18 14:30:00,6.96,6.97,6.93,6.94,145100.0,6.96,6.97,6.93,6.94,145100.0
2013-04-18 15:00:00,6.94,6.98,6.94,6.97,354700.0,6.94,6.98,6.94,6.97,354700.0
2013-04-18 15:30:00,6.97,6.98,6.95,6.97,634100.0,6.97,6.98,6.95,6.97,634100.0
2013-04-19 09:30:00,7.01,7.01,6.92,6.95,250500.0,7.01,7.01,6.92,6.95,250500.0
2013-04-19 10:00:00,6.95,7.07,6.95,7.06,602000.0,6.95,7.07,6.95,7.06,602000.0
2013-04-19 10:30:00,7.06,7.1,7.05,7.09,222600.0,7.06,7.1,7.05,7.09,222600.0
2013-04-19 11:00:00,7.09,7.16,7.08,7.14,237700.0,7.09,7.16,7.08,7.14,237700.0
2013-04-19 11:30:00,7.15,7.2,7.14,7.18,261900.0,7.15,7.2,7.14,7.18,261900.0
2013-04-19 12:00:00,7.18,7.2,7.17,7.19,146000.0,7.18,7.2,7.17,7.19,146000.0
2013-04-19 12:30:00,7.2,7.21,7.16,7.16,176600.0,7.2,7.21,7.16,7.16,176600.0
2013-04-19 13:00:00,7.17,7.2,7.15,7.2,102200.0,7.17,7.2,7.15,7.2,102200.0
2013-04-19 13:30:00,7.2,7.21,7.16,7.21,258200.0,7.2,7.21,7.16,7.21,258200.0
2013-04-19 14:00:00,7.21,7.22,7.19,7.21,175100.0,7.21,7.22,7.19,7.21,175100.0
2013-04-19 14:30:00,7.2,7.21,7.18,7.2,130500.0,7.2,7.21,7.18,7.2,130500.0
2013-04-19 15:00:00,7.19,7.21,7.15,7.18,286100.0,7.19,7.21,7.15,7.18,286100.0
2013-04-19 15:30:00,7.17,7.19,7.14,7.16,475500.0,7.17,7.19,7.14,7.16,475500.0
2013-04-22 09:30:00,7.17,7.25,6.98,7.01,347500.0,7.17,7.25,6.98,7.01,347500.0
2013-04-22 10:00:00,7.0,7.03,6.96,7.02,276300.0,7.0,7.03,6.96,7.02,276300.0
2013-04-22 10:30:00,7.02,7.06,6.99,7.04,147400.0,7.02,7.06,6.99,7.04,147400.0
2013-04-22 11:00:00,7.04,7.06,7.02,7.04,87100.0,7.04,7.06,7.02,7.04,87100.0
2013-04-22 11:30:00,7.04,7.07,7.03,7.06,61000.0,7.04,7.07,7.03,7.06,61000.0
2013-04-22 12:00:00,7.05,7.12,7.04,7.09,164700.0,7.05,7.12,7.04,7.09,164700.0
2013-04-22 12:30:00,7.09,7.15,7.09,7.14,83400.0,7.09,7.15,7.09,7.14,83400.0
2013-04-22 13:00:00,7.14,7.14,7.1,7.12,96000.0,7.14,7.14,7.1,7.12,96000.0
2013-04-22 13:30:00,7.12,7.17,7.12,7.12,139200.0,7.12,7.17,7.12,7.12,139200.0
2013-04-22 14:00:00,7.12,7.16,7.12,7.12,100400.0,7.12,7.16,7.12,7.12,100400.0
2013-04-22 14:30:00,7.12,7.13,7.08,7.08,140900.0,7.12,7.13,7.08,7.08,140900.0
2013-04-22 15:00:00,7.08,7.1,7.06,7.07,149100.0,7.08,7.1,7.06,7.07,149100.0
2013-04-22 15:30:00,7.07,7.08,7.03,7.07,732100.0,7.07,7.08,7.03,7.07,732100.0
2013-04-23 09:30:00,7.08,7.16,7.03,7.15,508200.0,7.08,7.16,7.03,7.15,508200.0
2013-04-23 10:00:00,7.15,7.18,7.07,7.1,325300.0,7.15,7.18,7.07,7.1,325300.0
2013-04-23 10:30:00,7.11,7.22,7.11,7.17,551900.0,7.11,7.22,7.11,7.17,551900.0
2013-04-23 11:00:00,7.17,7.23,7.16,7.2,206500.0,7.17,7.23,7.16,7.2,206500.0
2013-04-23 11:30:00,7.21,7.23,7.19,7.21,392300.0,7.21,7.23,7.19,7.21,392300.0
2013-04-23 12:00:00,7.21,7.22,7.17,7.19,157900.0,7.21,7.22,7.17,7.19,157900.0
2013-04-23 12:30:00,7.19,7.19,7.11,7.13,181600.0,7.19,7.19,7.11,7.13,181600.0
2013-04-23 13:00:00,7.13,7.18,7.04,7.15,283300.0,7.13,7.18,7.04,7.15,283300.0
2013-04-23 13:30:00,7.15,7.16,7.11,7.13,60000.0,7.15,7.16,7.11,7.13,60000.0
2013-04-23 14:00:00,7.13,7.14,7.09,7.1,129500.0,7.13,7.14,7.09,7.1,129500.0
2013-04-23 14:30:00,7.1,7.15,7.08,7.15,139000.0,7.1,7.15,7.08,7.15,139000.0
2013-04-23 15:00:00,7.15,7.18,7.15,7.17,221900.0,7.15,7.18,7.15,7.17,221900.0
2013-04-23 15:30:00,7.17,7.21,7.15,7.19,667500.0,7.17,7.21,7.15,7.19,667500.0
2013-04-24 09:30:00,7.17,7.17,7.09,7.13,117400.0,7.17,7.17,7.09,7.13,117400.0
2013-04-24 10:00:00,7.14,7.18,7.11,7.12,126300.0,7.14,7.18,7.11,7.12,126300.0
2013-04-24 10:30:00,7.11,7.18,7.11,7.13,127000.0,7.11,7.18,7.11,7.13,127000.0
2013-04-24 11:00:00,7.13,7.14,7.11,7.13,80900.0,7.13,7.14,7.11,7.13,80900.0
2013-04-24 11:30:00,7.13,7.16,7.11,7.14,121100.0,7.13,7.16,7.11,7.14,121100.0
2013-04-24 12:00:00,7.14,7.16,7.13,7.14,108700.0,7.14,7.16,7.13,7.14,108700.0
2013-04-24 12:30:00,7.14,7.14,7.11,7.12,136000.0,7.14,7.14,7.11,7.12,136000.0
2013-04-24 13:00:00,7.12,7.16,7.12,7.15,211300.0,7.12,7.16,7.12,7.15,211300.0
2013-04-24 13:30:00,7.14,7.17,7.12,7.17,134500.0,7.14,7.17,7.12,7.17,134500.0
2013-04-24 14:00:00,7.17,7.2,7.16,7.19,149400.0,7.17,7.2,7.16,7.19,149400.0
2013-04-24 14:30:00,7.19,7.19,7.16,7.18,159500.0,7.19,7.19,7.16,7.18,159500.0
2013-04-24 15:00:00,7.18,7.19,7.16,7.17,168500.0,7.18,7.19,7.16,7.17,168500.0
2013-04-24 15:30:00,7.16,7.19,7.15,7.18,557900.0,7.16,7.19,7.15,7.18,557900.0
2013-04-25 09:30:00,7.02,7.08,6.85,6.87,1223300.0,7.02,7.08,6.85,6.87,1223300.0
2013-04-25 10:00:00,6.88,7.0,6.87,6.99,637700.0,6.88,7.0,6.87,6.99,637700.0
2013-04-25 10:30:00,6.98,6.98,6.9,6.93,285700.0,6.98,6.98,6.9,6.93,285700.0
2013-04-25 11:00:00,6.94,6.94,6.85,6.91,425600.0,6.94,6.94,6.85,6.91,425600.0
2013-04-25 11:30:00,6.92,6.93,6.88,6.88,375500.0,6.92,6.93,6.88,6.88,375500.0
2013-04-25 12:00:00,6.88,6.89,6.85,6.87,279700.0,6.88,6.89,6.85,6.87,279700.0
2013-04-25 12:30:00,6.87,6.89,6.85,6.88,171200.0,6.87,6.89,6.85,6.88,171200.0
2013-04-25 13:00:00,6.88,6.89,6.85,6.86,181400.0,6.88,6.89,6.85,6.86,181400.0
2013-04-25 13:30:00,6.87,6.88,6.85,6.88,609900.0,6.87,6.88,6.85,6.88,609900.0
2013-04-25 14:00:00,6.87,6.9,6.86,6.88,346400.0,6.87,6.9,6.86,6.88,346400.0
2013-04-25 14:30:00,6.88,6.92,6.86,6.86,453400.0,6.88,6.92,6.86,6.86,453400.0
2013-04-25 15:00:00,6.86,6.88,6.85,6.86,610400.0,6.86,6.88,6.85,6.86,610400.0
2013-04-25 15:30:00,6.86,6.87,6.83,6.86,906800.0,6.86,6.87,6.83,6.86,906800.0
2013-04-26 09:30:00,6.87,6.9,6.82,6.87,352300.0,6.87,6.9,6.82,6.87,352300.0
2013-04-26 10:00:00,6.87,6.88,6.84,6.87,187800.0,6.87,6.88,6.84,6.87,187800.0
2013-04-26 10:30:00,6.88,6.88,6.85,6.86,167800.0,6.88,6.88,6.85,6.86,167800.0
2013-04-26 11:00:00,6.85,6.87,6.84,6.84,187700.0,6.85,6.87,6.84,6.84,187700.0
2013-04-26 11:30:00,6.85,6.85,6.8,6.81,185100.0,6.85,6.85,6.8,6.81,185100.0
2013-04-26 12:00:00,6.81,6.9,6.81,6.87,324800.0,6.81,6.9,6.81,6.87,324800.0
2013-04-26 12:30:00,6.87,6.9,6.86,6.89,95700.0,6.87,6.9,6.86,6.89,95700.0
2013-04-26 13:00:00,6.9,6.9,6.87,6.88,99200.0,6.9,6.9,6.87,6.88,99200.0
2013-04-26 13:30:00,6.89,6.9,6.87,6.89,88700.0,6.89,6.9,6.87,6.89,88700.0
2013-04-26 14:00:00,6.89,6.9,6.87,6.88,131100.0,6.89,6.9,6.87,6.88,131100.0
2013-04-26 14:30:00,6.89,6.89,6.87,6.87,104400.0,6.89,6.89,6.87,6.87,104400.0
2013-04-26 15:00:00,6.88,6.94,6.87,6.91,332900.0,6.88,6.94,6.87,6.91,332900.0
2013-04-26 15:30:00,6.92,6.93,6.89,6.91,729800.0,6.92,6.93,6.89,6.91,729800.0
2013-04-29 09:30:00,6.78,6.85,6.74,6.78,871300.0,6.78,6.85,6.74,6.78,871300.0
2013-04-29 10:00:00,6.79,6.86,6.78,6.85,501600.0,6.79,6.86,6.78,6.85,501600.0
2013-04-29 10:30:00,6.85,6.89,6.82,6.84,844500.0,6.85,6.89,6.82,6.84,844500.0
2013-04-29 11:00:00,6.84,6.85,6.83,6.84,284700.0,6.84,6.85,6.83,6.84,284700.0
2013-04-29 11:30:00,6.84,6.85,6.82,6.83,154800.0,6.84,6.85,6.82,6.83,154800.0
2013-04-29 12:00:00,6.84,6.85,6.8,6.83,374200.0,6.84,6.85,6.8,6.83,374200.0
2013-04-29 12:30:00,6.83,6.87,6.82,6.83,417100.0,6.83,6.87,6.82,6.83,417100.0
2013-04-29 13:00:00,6.83,6.84,6.81,6.81,144700.0,6.83,6.84,6.81,6.81,144700.0
2013-04-29 13:30:00,6.82,6.82,6.79,6.82,293500.0,6.82,6.82,6.79,6.82,293500.0
2013-04-29 14:00:00,6.82,6.82,6.78,6.78,228200.0,6.82,6.82,6.78,6.78,228200.0
2013-04-29 14:30:00,6.78,6.79,6.76,6.76,287900.0,6.78,6.79,6.76,6.76,287900.0
2013-04-29 15:00:00,6.76,6.78,6.76,6.76,323800.0,6.76,6.78,6.76,6.76,323800.0
2013-04-29 15:30:00,6.76,6.77,6.74,6.76,657300.0,6.76,6.77,6.74,6.76,657300.0
2013-04-30 09:30:00,6.8,6.8,6.72,6.74,372000.0,6.8,6.8,6.72,6.74,372000.0
2013-04-30 10:00:00,6.74,6.83,6.71,6.8,429500.0,6.74,6.83,6.71,6.8,429500.0
2013-04-30 10:30:00,6.79,6.87,6.79,6.84,329400.0,6.79,6.87,6.79,6.84,329400.0
2013-04-30 11:00:00,6.85,6.88,6.84,6.87,147300.0,6.85,6.88,6.84,6.87,147300.0
2013-04-30 11:30:00,6.86,6.89,6.86,6.88,144200.0,6.86,6.89,6.86,6.88,144200.0
2013-04-30 12:00:00,6.89,6.9,6.86,6.87,107400.0,6.89,6.9,6.86,6.87,107400.0
2013-04-30 12:30:00,6.87,6.89,6.86,6.86,88900.0,6.87,6.89,6.86,6.86,88900.0
2013-04-30 13:00:00,6.86,6.87,6.84,6.85,206000.0,6.86,6.87,6.84,6.85,206000.0
2013-04-30 13:30:00,6.85,6.85,6.8,6.82,91400.0,6.85,6.85,6.8,6.82,91400.0
2013-04-30 14:00:00,6.81,6.82,6.8,6.82,122900.0,6.81,6.82,6.8,6.82,122900.0
2013-04-30 14:30:00,6.82,6.9,6.8,6.9,497200.0,6.82,6.9,6.8,6.9,497200.0
2013-04-30 15:00:00,6.9,6.92,6.86,6.9,348300.0,6.9,6.92,6.86,6.9,348300.0
2013-04-30 15:30:00,6.9,6.97,6.87,6.89,958400.0,6.9,6.97,6.87,6.89,958400.0
2013-05-01 09:30:00,6.85,6.92,6.81,6.82,583500.0,6.85,6.92,6.81,6.82,583500.0
2013-05-01 10:00:00,6.82,6.86,6.78,6.84,347200.0,6.82,6.86,6.78,6.84,347200.0
2013-05-01 10:30:00,6.84,6.84,6.78,6.79,382400.0,6.84,6.84,6.78,6.79,382400.0
2013-05-01 11:00:00,6.79,6.79,6.7,6.7,311800.0,6.79,6.79,6.7,6.7,311800.0
2013-05-01 11:30:00,6.71,6.74,6.7,6.73,187200.0,6.71,6.74,6.7,6.73,187200.0
2013-05-01 12:00:00,6.73,6.74,6.7,6.7,345000.0,6.73,6.74,6.7,6.7,345000.0
2013-05-01 12:30:00,6.7,6.71,6.66,6.67,299700.0,6.7,6.71,6.66,6.67,299700.0
2013-05-01 13:00:00,6.66,6.69,6.63,6.67,314900.0,6.66,6.69,6.63,6.67,314900.0
2013-05-01 13:30:00,6.66,6.68,6.62,6.66,225300.0,6.66,6.68,6.62,6.66,225300.0
2013-05-01 14:00:00,6.67,6.7,6.65,6.68,429200.0,6.67,6.7,6.65,6.68,429200.0
2013-05-01 14:30:00,6.69,6.69,6.65,6.66,216000.0,6.69,6.69,6.65,6.66,216000.0
2013-05-01 15:00:00,6.66,6.68,6.65,6.66,303300.0,6.66,6.68,6.65,6.66,303300.0
2013-05-01 15:30:00,6.65,6.66,6.62,6.62,818900.0,6.65,6.66,6.62,6.62,818900.0
2013-05-02 09:30:00,6.67,6.75,6.6,6.71,435400.0,6.67,6.75,6.6,6.71,435400.0
2013-05-02 10:00:00,6.71,6.76,6.71,6.73,472600.0,6.71,6.76,6.71,6.73,472600.0
2013-05-02 10:30:00,6.73,6.8,6.72,6.77,481300.0,6.73,6.8,6.72,6.77,481300.0
2013-05-02 11:00:00,6.78,6.79,6.74,6.74,163600.0,6.78,6.79,6.74,6.74,163600.0
2013-05-02 11:30:00,6.75,6.81,6.73,6.81,109100.0,6.75,6.81,6.73,6.81,109100.0
2013-05-02 12:00:00,6.81,6.81,6.75,6.77,149100.0,6.81,6.81,6.75,6.77,149100.0
2013-05-02 12:30:00,6.76,6.79,6.76,6.78,61300.0,6.76,6.79,6.76,6.78,61300.0
2013-05-02 13:00:00,6.79,6.8,6.77,6.78,127000.0,6.79,6.8,6.77,6.78,127000.0
2013-05-02 13:30:00,6.78,6.8,6.78,6.79,80700.0,6.78,6.8,6.78,6.79,80700.0
2013-05-02 14:00:00,6.78,6.79,6.72,6.75,466100.0,6.78,6.79,6.72,6.75,466100.0
2013-05-02 14:30:00,6.75,6.75,6.73,6.73,100400.0,6.75,6.75,6.73,6.73,100400.0
2013-05-02 15:00:00,6.73,6.74,6.68,6.7,568800.0,6.73,6.74,6.68,6.7,568800.0
2013-05-02 15:30:00,6.71,6.71,6.66,6.66,1326900.0,6.71,6.71,6.66,6.66,1326900.0
2013-05-03 09:30:00,6.78,6.91,6.75,6.87,866500.0,6.78,6.91,6.75,6.87,866500.0
2013-05-03 10:00:00,6.87,6.89,6.82,6.88,330300.0,6.87,6.89,6.82,6.88,330300.0
2013-05-03 10:30:00,6.88,6.89,6.85,6.87,126300.0,6.88,6.89,6.85,6.87,126300.0
2013-05-03 11:00:00,6.87,6.93,6.86,6.92,390200.0,6.87,6.93,6.86,6.92,390200.0
2013-05-03 11:30:00,6.92,6.95,6.9,6.94,543300.0,6.92,6.95,6.9,6.94,543300.0
2013-05-03 12:00:00,6.93,6.96,6.93,6.93,189500.0,6.93,6.96,6.93,6.93,189500.0
2013-05-03 12:30:00,6.94,6.94,6.92,6.94,125900.0,6.94,6.94,6.92,6.94,125900.0
2013-05-03 13:00:00,6.94,6.96,6.93,6.95,263200.0,6.94,6.96,6.93,6.95,263200.0
2013-05-03 13:30:00,6.96,6.97,6.93,6.93,341900.0,6.96,6.97,6.93,6.93,341900.0
2013-05-03 14:00:00,6.93,6.94,6.9,6.91,94700.0,6.93,6.94,6.9,6.91,94700.0
2013-05-03 14:30:00,6.91,6.92,6.86,6.89,164500.0,6.91,6.92,6.86,6.89,164500.0
2013-05-03 15:00:00,6.89,6.9,6.85,6.85,287900.0,6.89,6.9,6.85,6.85,287900.0
2013-05-03 15:30:00,6.86,6.9,6.86,6.87,501600.0,6.86,6.9,6.86,6.87,501600.0
2013-05-06 09:30:00,6.89,6.95,6.85,6.92,377000.0,6.89,6.95,6.85,6.92,377000.0
2013-05-06 10:00:00,6.91,6.96,6.91,6.95,497600.0,6.91,6.96,6.91,6.95,497600.0
2013-05-06 10:30:00,6.96,6.96,6.92,6.92,168100.0,6.96,6.96,6.92,6.92,168100.0
2013-05-06 11:00:00,6.92,6.93,6.88,6.88,121900.0,6.92,6.93,6.88,6.88,121900.0
2013-05-06 11:30:00,6.89,6.92,6.87,6.9,111500.0,6.89,6.92,6.87,6.9,111500.0
2013-05-06 12:00:00,6.9,6.95,6.9,6.95,206500.0,6.9,6.95,6.9,6.95,206500.0
2013-05-06 12:30:00,6.95,6.98,6.94,6.97,152300.0,6.95,6.98,6.94,6.97,152300.0
2013-05-06 13:00:00,6.97,6.97,6.95,6.96,73500.0,6.97,6.97,6.95,6.96,73500.0
2013-05-06 13:30:00,6.96,6.98,6.96,6.98,105600.0,6.96,6.98,6.96,6.98,105600.0
2013-05-06 14:00:00,6.97,7.0,6.97,6.99,206500.0,6.97,7.0,6.97,6.99,206500.0
2013-05-06 14:30:00,6.99,7.0,6.95,6.95,186500.0,6.99,7.0,6.95,6.95,186500.0
2013-05-06 15:00:00,6.95,6.96,6.92,6.94,138300.0,6.95,6.96,6.92,6.94,138300.0
2013-05-06 15:30:00,6.94,6.96,6.92,6.93,436400.0,6.94,6.96,6.92,6.93,436400.0
2013-05-07 09:30:00,6.96,6.98,6.9,6.95,198800.0,6.96,6.98,6.9,6.95,198800.0
2013-05-07 10:00:00,6.94,6.96,6.91,6.95,127600.0,6.94,6.96,6.91,6.95,127600.0
2013-05-07 10:30:00,6.95,6.95,6.93,6.94,40300.0,6.95,6.95,6.93,6.94,40300.0
2013-05-07 11:00:00,6.94,6.95,6.91,6.92,154700.0,6.94,6.95,6.91,6.92,154700.0
2013-05-07 11:30:00,6.93,6.95,6.92,6.92,85100.0,6.93,6.95,6.92,6.92,85100.0
2013-05-07 12:00:00,6.93,6.94,6.92,6.94,42100.0,6.93,6.94,6.92,6.94,42100.0
2013-05-07 12:30:00,6.94,6.95,6.93,6.95,61200.0,6.94,6.95,6.93,6.95,61200.0
2013-05-07 13:00:00,6.95,6.95,6.93,6.94,99000.0,6.95,6.95,6.93,6.94,99000.0
2013-05-07 13:30:00,6.93,6.95,6.93,6.95,71600.0,6.93,6.95,6.93,6.95,71600.0
2013-05-07 14:00:00,6.95,6.98,6.94,6.95,204400.0,6.95,6.98,6.94,6.95,204400.0
2013-05-07 14:30:00,6.96,6.97,6.94,6.97,94800.0,6.96,6.97,6.94,6.97,94800.0
2013-05-07 15:00:00,6.97,6.97,6.93,6.94,136500.0,6.97,6.97,6.93,6.94,136500.0
2013-05-07 15:30:00,6.94,6.95,6.92,6.93,594200.0,6.94,6.95,6.92,6.93,594200.0
2013-05-08 09:30:00,6.92,6.99,6.9,6.93,333400.0,6.92,6.99,6.9,6.93,333400.0
2013-05-08 10:00:00,6.93,6.97,6.92,6.95,293100.0,6.93,6.97,6.92,6.95,293100.0
2013-05-08 10:30:00,6.95,6.98,6.92,6.92,324300.0,6.95,6.98,6.92,6.92,324300.0
2013-05-08 11:00:00,6.92,6.94,6.9,6.9,201600.0,6.92,6.94,6.9,6.9,201600.0
2013-05-08 11:30:00,6.91,6.93,6.88,6.92,183500.0,6.91,6.93,6.88,6.92,183500.0
2013-05-08 12:00:00,6.93,6.94,6.9,6.9,489100.0,6.93,6.94,6.9,6.9,489100.0
2013-05-08 12:30:00,6.91,6.91,6.85,6.86,377900.0,6.91,6.91,6.85,6.86,377900.0
2013-05-08 13:00:00,6.86,6.87,6.8,6.82,350200.0,6.86,6.87,6.8,6.82,350200.0
2013-05-08 13:30:00,6.82,6.83,6.8,6.81,319500.0,6.82,6.83,6.8,6.81,319500.0
2013-05-08 14:00:00,6.81,6.82,6.77,6.77,316400.0,6.81,6.82,6.77,6.77,316400.0
2013-05-08 14:30:00,6.78,6.78,6.74,6.77,404100.0,6.78,6.78,6.74,6.77,404100.0
2013-05-08 15:00:00,6.77,6.8,6.76,6.79,390700.0,6.77,6.8,6.76,6.79,390700.0
2013-05-08 15:30:00,6.8,6.8,6.72,6.72,1510000.0,6.8,6.8,6.72,6.72,1510000.0
2013-05-09 09:30:00,6.75,6.82,6.74,6.79,428700.0,6.75,6.82,6.74,6.79,428700.0
2013-05-09 10:00:00,6.79,6.79,6.74,6.75,110500.0,6.79,6.79,6.74,6.75,110500.0
2013-05-09 10:30:00,6.75,6.78,6.74,6.77,219300.0,6.75,6.78,6.74,6.77,219300.0
2013-05-09 11:00:00,6.78,6.8,6.72,6.73,273700.0,6.78,6.8,6.72,6.73,273700.0
2013-05-09 11:30:00,6.74,6.76,6.72,6.74,144900.0,6.74,6.76,6.72,6.74,144900.0
2013-05-09 12:00:00,6.75,6.75,6.72,6.73,84000.0,6.75,6.75,6.72,6.73,84000.0
2013-05-09 12:30:00,6.73,6.73,6.72,6.72,61400.0,6.73,6.73,6.72,6.72,61400.0
2013-05-09 13:00:00,6.73,6.73,6.71,6.71,133500.0,6.73,6.73,6.71,6.71,133500.0
2013-05-09 13:30:00,6.72,6.74,6.72,6.73,94100.0,6.72,6.74,6.72,6.73,94100.0
2013-05-09 14:00:00,6.72,6.73,6.71,6.72,98000.0,6.72,6.73,6.71,6.72,98000.0
2013-05-09 14:30:00,6.72,6.72,6.68,6.68,150800.0,6.72,6.72,6.68,6.68,150800.0
2013-05-09 15:00:00,6.68,6.72,6.65,6.71,264100.0,6.68,6.72,6.65,6.71,264100.0
2013-05-09 15:30:00,6.71,6.71,6.64,6.65,427400.0,6.71,6.71,6.64,6.65,427400.0
2013-05-10 09:30:00,6.74,6.76,6.7,6.73,247800.0,6.74,6.76,6.7,6.73,247800.0
2013-05-10 10:00:00,6.73,6.75,6.72,6.73,134900.0,6.73,6.75,6.72,6.73,134900.0
2013-05-10 10:30:00,6.73,6.75,6.71,6.75,109900.0,6.73,6.75,6.71,6.75,109900.0
2013-05-10 11:00:00,6.75,6.75,6.69,6.75,212300.0,6.75,6.75,6.69,6.75,212300.0
2013-05-10 11:30:00,6.75,6.76,6.74,6.75,131100.0,6.75,6.76,6.74,6.75,131100.0
2013-05-10 12:00:00,6.75,6.79,6.75,6.78,181300.0,6.75,6.79,6.75,6.78,181300.0
2013-05-10 12:30:00,6.79,6.81,6.78,6.8,155400.0,6.79,6.81,6.78,6.8,155400.0
2013-05-10 13:00:00,6.81,6.83,6.8,6.8,179100.0,6.81,6.83,6.8,6.8,179100.0
2013-05-10 13:30:00,6.81,6.85,6.8,6.82,352900.0,6.81,6.85,6.8,6.82,352900.0
2013-05-10 14:00:00,6.83,6.83,6.81,6.81,83000.0,6.83,6.83,6.81,6.81,83000.0
2013-05-10 14:30:00,6.81,6.81,6.77,6.77,147000.0,6.81,6.81,6.77,6.77,147000.0
2013-05-10 15:00:00,6.77,6.78,6.76,6.76,136200.0,6.77,6.78,6.76,6.76,136200.0
2013-05-10 15:30:00,6.76,6.76,6.71,6.75,539500.0,6.76,6.76,6.71,6.75,539500.0
2013-05-13 09:30:00,6.72,6.75,6.67,6.67,208800.0,6.72,6.75,6.67,6.67,208800.0
2013-05-13 10:00:00,6.67,6.7,6.65,6.65,316000.0,6.67,6.7,6.65,6.65,316000.0
2013-05-13 10:30:00,6.65,6.67,6.64,6.65,168600.0,6.65,6.67,6.64,6.65,168600.0
2013-05-13 11:00:00,6.66,6.66,6.65,6.65,121300.0,6.66,6.66,6.65,6.65,121300.0
2013-05-13 11:30:00,6.65,6.65,6.62,6.64,195300.0,6.65,6.65,6.62,6.64,195300.0
2013-05-13 12:00:00,6.63,6.65,6.61,6.62,253800.0,6.63,6.65,6.61,6.62,253800.0
2013-05-13 12:30:00,6.62,6.63,6.61,6.63,159400.0,6.62,6.63,6.61,6.63,159400.0
2013-05-13 13:00:00,6.63,6.64,6.61,6.61,148000.0,6.63,6.64,6.61,6.61,148000.0
2013-05-13 13:30:00,6.61,6.62,6.6,6.6,122500.0,6.61,6.62,6.6,6.6,122500.0
2013-05-13 14:00:00,6.6,6.64,6.59,6.64,295300.0,6.6,6.64,6.59,6.64,295300.0
2013-05-13 14:30:00,6.64,6.64,6.61,6.61,100600.0,6.64,6.64,6.61,6.61,100600.0
2013-05-13 15:00:00,6.61,6.62,6.6,6.62,156500.0,6.61,6.62,6.6,6.62,156500.0
2013-05-13 15:30:00,6.62,6.62,6.6,6.61,406100.0,6.62,6.62,6.6,6.61,406100.0
2013-05-14 09:30:00,6.62,6.63,6.59,6.6,262700.0,6.62,6.63,6.59,6.6,262700.0
2013-05-14 10:00:00,6.61,6.61,6.51,6.55,544600.0,6.61,6.61,6.51,6.55,544600.0
2013-05-14 10:30:00,6.54,6.59,6.51,6.52,986500.0,6.54,6.59,6.51,6.52,986500.0
2013-05-14 11:00:00,6.51,6.55,6.51,6.54,392200.0,6.51,6.55,6.51,6.54,392200.0
2013-05-14 11:30:00,6.54,6.55,6.53,6.55,309700.0,6.54,6.55,6.53,6.55,309700.0
2013-05-14 12:00:00,6.55,6.56,6.54,6.54,144100.0,6.55,6.56,6.54,6.54,144100.0
2013-05-14 12:30:00,6.55,6.55,6.53,6.54,265300.0,6.55,6.55,6.53,6.54,265300.0
2013-05-14 13:00:00,6.54,6.55,6.53,6.55,113900.0,6.54,6.55,6.53,6.55,113900.0
2013-05-14 13:30:00,6.54,6.55,6.54,6.54,172800.0,6.54,6.55,6.54,6.54,172800.0
2013-05-14 14:00:00,6.54,6.55,6.51,6.55,560700.0,6.54,6.55,6.51,6.55,560700.0
2013-05-14 14:30:00,6.55,6.55,6.52,6.52,169800.0,6.55,6.55,6.52,6.52,169800.0
2013-05-14 15:00:00,6.52,6.54,6.51,6.54,271100.0,6.52,6.54,6.51,6.54,271100.0
2013-05-14 15:30:00,6.54,6.56,6.52,6.54,861200.0,6.54,6.56,6.52,6.54,861200.0
2013-05-15 09:30:00,6.49,6.59,6.49,6.56,558400.0,6.49,6.59,6.49,6.56,558400.0
2013-05-15 10:00:00,6.56,6.67,6.55,6.67,1107300.0,6.56,6.67,6.55,6.67,1107300.0
2013-05-15 10:30:00,6.67,6.79,6.66,6.74,1103600.0,6.67,6.79,6.66,6.74,1103600.0
2013-05-15 11:00:00,6.74,6.76,6.69,6.69,1335000.0,6.74,6.76,6.69,6.69,1335000.0
2013-05-15 11:30:00,6.69,6.74,6.69,6.72,464500.0,6.69,6.74,6.69,6.72,464500.0
2013-05-15 12:00:00,6.72,6.73,6.65,6.69,984500.0,6.72,6.73,6.65,6.69,984500.0
2013-05-15 12:30:00,6.69,6.71,6.63,6.64,812500.0,6.69,6.71,6.63,6.64,812500.0
2013-05-15 13:00:00,6.63,6.65,6.61,6.62,186800.0,6.63,6.65,6.61,6.62,186800.0
2013-05-15 13:30:00,6.62,6.65,6.6,6.6,219500.0,6.62,6.65,6.6,6.6,219500.0
2013-05-15 14:00:00,6.6,6.61,6.55,6.57,317300.0,6.6,6.61,6.55,6.57,317300.0
2013-05-15 14:30:00,6.56,6.58,6.5,6.54,648200.0,6.56,6.58,6.5,6.54,648200.0
2013-05-15 15:00:00,6.54,6.55,6.49,6.5,741100.0,6.54,6.55,6.49,6.5,741100.0
2013-05-15 15:30:00,6.5,6.54,6.49,6.52,1299400.0,6.5,6.54,6.49,6.52,1299400.0
2013-05-16 09:30:00,6.53,6.64,6.53,6.61,452000.0,6.53,6.64,6.53,6.61,452000.0
2013-05-16 10:00:00,6.6,6.61,6.51,6.51,880400.0,6.6,6.61,6.51,6.51,880400.0
2013-05-16 10:30:00,6.51,6.54,6.51,6.54,348500.0,6.51,6.54,6.51,6.54,348500.0
2013-05-16 11:00:00,6.54,6.56,6.52,6.55,318100.0,6.54,6.56,6.52,6.55,318100.0
2013-05-16 11:30:00,6.56,6.56,6.54,6.54,158800.0,6.56,6.56,6.54,6.54,158800.0
2013-05-16 12:00:00,6.54,6.55,6.53,6.53,89700.0,6.54,6.55,6.53,6.53,89700.0
2013-05-16 12:30:00,6.54,6.54,6.52,6.54,173300.0,6.54,6.54,6.52,6.54,173300.0
2013-05-16 13:00:00,6.54,6.54,6.53,6.53,54100.0,6.54,6.54,6.53,6.53,54100.0
2013-05-16 13:30:00,6.54,6.54,6.53,6.53,85300.0,6.54,6.54,6.53,6.53,85300.0
2013-05-16 14:00:00,6.54,6.55,6.52,6.54,185900.0,6.54,6.55,6.52,6.54,185900.0
2013-05-16 14:30:00,6.54,6.55,6.51,6.53,295700.0,6.54,6.55,6.51,6.53,295700.0
2013-05-16 15:00:00,6.53,6.54,6.51,6.51,491000.0,6.53,6.54,6.51,6.51,491000.0
2013-05-16 15:30:00,6.51,6.52,6.49,6.51,633600.0,6.51,6.52,6.49,6.51,633600.0
2013-05-17 09:30:00,6.53,6.54,6.47,6.49,688600.0,6.53,6.54,6.47,6.49,688600.0
2013-05-17 10:00:00,6.49,6.5,6.48,6.5,206800.0,6.49,6.5,6.48,6.5,206800.0
2013-05-17 10:30:00,6.5,6.5,6.47,6.48,304400.0,6.5,6.5,6.47,6.48,304400.0
2013-05-17 11:00:00,6.47,6.48,6.41,6.41,944600.0,6.47,6.48,6.41,6.41,944600.0
2013-05-17 11:30:00,6.41,6.43,6.4,6.4,402700.0,6.41,6.43,6.4,6.4,402700.0
2013-05-17 12:00:00,6.4,6.44,6.4,6.43,183200.0,6.4,6.44,6.4,6.43,183200.0
2013-05-17 12:30:00,6.43,6.45,6.41,6.42,184200.0,6.43,6.45,6.41,6.42,184200.0
2013-05-17 13:00:00,6.41,6.43,6.41,6.43,68700.0,6.41,6.43,6.41,6.43,68700.0
2013-05-17 13:30:00,6.42,6.43,6.39,6.39,198700.0,6.42,6.43,6.39,6.39,198700.0
2013-05-17 14:00:00,6.39,6.41,6.38,6.4,230100.0,6.39,6.41,6.38,6.4,230100.0
2013-05-17 14:30:00,6.39,6.43,6.39,6.42,228200.0,6.39,6.43,6.39,6.42,228200.0
2013-05-17 15:00:00,6.42,6.45,6.42,6.45,152900.0,6.42,6.45,6.42,6.45,152900.0
2013-05-17 15:30:00,6.45,6.45,6.43,6.45,364000.0,6.45,6.45,6.43,6.45,364000.0
2013-05-20 09:30:00,6.44,6.51,6.42,6.43,230900.0,6.44,6.51,6.42,6.43,230900.0
2013-05-20 10:00:00,6.43,6.47,6.37,6.37,304600.0,6.43,6.47,6.37,6.37,304600.0
2013-05-20 10:30:00,6.37,6.4,6.34,6.39,337300.0,6.37,6.4,6.34,6.39,337300.0
2013-05-20 11:00:00,6.4,6.42,6.39,6.42,83200.0,6.4,6.42,6.39,6.42,83200.0
2013-05-20 11:30:00,6.42,6.45,6.42,6.44,114700.0,6.42,6.45,6.42,6.44,114700.0
2013-05-20 12:00:00,6.44,6.47,6.43,6.44,137500.0,6.44,6.47,6.43,6.44,137500.0
2013-05-20 12:30:00,6.43,6.44,6.43,6.43,26500.0,6.43,6.44,6.43,6.43,26500.0
2013-05-20 13:00:00,6.43,6.44,6.39,6.4,215600.0,6.43,6.44,6.39,6.4,215600.0
2013-05-20 13:30:00,6.4,6.42,6.4,6.41,73700.0,6.4,6.42,6.4,6.41,73700.0
2013-05-20 14:00:00,6.42,6.42,6.39,6.41,123100.0,6.42,6.42,6.39,6.41,123100.0
2013-05-20 14:30:00,6.41,6.41,6.37,6.37,160800.0,6.41,6.41,6.37,6.37,160800.0
2013-05-20 15:00:00,6.37,6.38,6.36,6.37,131100.0,6.37,6.38,6.36,6.37,131100.0
2013-05-20 15:30:00,6.37,6.37,6.34,6.37,452300.0,6.37,6.37,6.34,6.37,452300.0
2013-05-21 09:30:00,6.38,6.42,6.36,6.42,745500.0,6.38,6.42,6.36,6.42,745500.0
2013-05-21 10:00:00,6.41,6.47,6.34,6.34,607100.0,6.41,6.47,6.34,6.34,607100.0
2013-05-21 10:30:00,6.35,6.35,6.29,6.33,383400.0,6.35,6.35,6.29,6.33,383400.0
2013-05-21 11:00:00,6.33,6.35,6.31,6.31,436500.0,6.33,6.35,6.31,6.31,436500.0
2013-05-21 11:30:00,6.32,6.35,6.32,6.33,165600.0,6.32,6.35,6.32,6.33,165600.0
2013-05-21 12:00:00,6.33,6.36,6.32,6.36,292100.0,6.33,6.36,6.32,6.36,292100.0
2013-05-21 12:30:00,6.35,6.39,6.34,6.35,501400.0,6.35,6.39,6.34,6.35,501400.0
2013-05-21 13:00:00,6.35,6.38,6.34,6.34,126000.0,6.35,6.38,6.34,6.34,126000.0
2013-05-21 13:30:00,6.34,6.39,6.33,6.38,466700.0,6.34,6.39,6.33,6.38,466700.0
2013-05-21 14:00:00,6.37,6.42,6.37,6.4,498700.0,6.37,6.42,6.37,6.4,498700.0
2013-05-21 14:30:00,6.4,6.41,6.36,6.37,329400.0,6.4,6.41,6.36,6.37,329400.0
2013-05-21 15:00:00,6.36,6.37,6.35,6.37,231200.0,6.36,6.37,6.35,6.37,231200.0
2013-05-21 15:30:00,6.37,6.37,6.35,6.37,576500.0,6.37,6.37,6.35,6.37,576500.0
2013-05-22 09:30:00,6.39,6.4,6.33,6.37,317500.0,6.39,6.4,6.33,6.37,317500.0
2013-05-22 10:00:00,6.36,6.43,6.36,6.39,633400.0,6.36,6.43,6.36,6.39,633400.0
2013-05-22 10:30:00,6.38,6.39,6.32,6.34,438200.0,6.38,6.39,6.32,6.34,438200.0
2013-05-22 11:00:00,6.33,6.39,6.32,6.38,548300.0,6.33,6.39,6.32,6.38,548300.0
2013-05-22 11:30:00,6.38,6.41,6.37,6.37,208300.0,6.38,6.41,6.37,6.37,208300.0
2013-05-22 12:00:00,6.37,6.42,6.37,6.41,195800.0,6.37,6.42,6.37,6.41,195800.0
2013-05-22 12:30:00,6.42,6.45,6.41,6.45,239100.0,6.42,6.45,6.41,6.45,239100.0
2013-05-22 13:00:00,6.44,6.45,6.4,6.4,173600.0,6.44,6.45,6.4,6.4,173600.0
2013-05-22 13:30:00,6.4,6.42,6.37,6.41,273500.0,6.4,6.42,6.37,6.41,273500.0
2013-05-22 14:00:00,6.4,6.42,6.33,6.35,346700.0,6.4,6.42,6.33,6.35,346700.0
2013-05-22 14:30:00,6.36,6.36,6.32,6.33,285500.0,6.36,6.36,6.32,6.33,285500.0
2013-05-22 15:00:00,6.33,6.34,6.25,6.25,329500.0,6.33,6.34,6.25,6.25,329500.0
2013-05-22 15:30:00,6.25,6.29,6.25,6.27,761800.0,6.25,6.29,6.25,6.27,761800.0
2013-05-23 09:30:00,6.19,6.33,6.19,6.32,389000.0,6.19,6.33,6.19,6.32,389000.0
2013-05-23 10:00:00,6.32,6.36,6.29,6.32,514800.0,6.32,6.36,6.29,6.32,514800.0
2013-05-23 10:30:00,6.32,6.33,6.25,6.27,232900.0,6.32,6.33,6.25,6.27,232900.0
2013-05-23 11:00:00,6.27,6.34,6.27,6.31,95100.0,6.27,6.34,6.27,6.31,95100.0
2013-05-23 11:30:00,6.32,6.34,6.31,6.34,87200.0,6.32,6.34,6.31,6.34,87200.0
2013-05-23 12:00:00,6.33,6.41,6.33,6.4,346600.0,6.33,6.41,6.33,6.4,346600.0
2013-05-23 12:30:00,6.39,6.4,6.33,6.37,250800.0,6.39,6.4,6.33,6.37,250800.0
2013-05-23 13:00:00,6.37,6.38,6.35,6.36,168800.0,6.37,6.38,6.35,6.36,168800.0
2013-05-23 13:30:00,6.36,6.37,6.34,6.36,165000.0,6.36,6.37,6.34,6.36,165000.0
2013-05-23 14:00:00,6.37,6.38,6.35,6.37,88100.0,6.37,6.38,6.35,6.37,88100.0
2013-05-23 14:30:00,6.36,6.38,6.35,6.36,124300.0,6.36,6.38,6.35,6.36,124300.0
2013-05-23 15:00:00,6.36,6.38,6.35,6.38,81300.0,6.36,6.38,6.35,6.38,81300.0
2013-05-23 15:30:00,6.38,6.38,6.36,6.37,355000.0,6.38,6.38,6.36,6.37,355000.0
2013-05-24 09:30:00,6.31,6.4,6.31,6.36,210000.0,6.31,6.4,6.31,6.36,210000.0
2013-05-24 10:00:00,6.36,6.36,6.28,6.31,296000.0,6.36,6.36,6.28,6.31,296000.0
2013-05-24 10:30:00,6.31,6.39,6.31,6.36,254500.0,6.31,6.39,6.31,6.36,254500.0
2013-05-24 11:00:00,6.36,6.36,6.33,6.35,173200.0,6.36,6.36,6.33,6.35,173200.0
2013-05-24 11:30:00,6.36,6.4,6.35,6.4,345100.0,6.36,6.4,6.35,6.4,345100.0
2013-05-24 12:00:00,6.4,6.43,6.4,6.41,176000.0,6.4,6.43,6.4,6.41,176000.0
2013-05-24 12:30:00,6.41,6.43,6.4,6.43,94200.0,6.41,6.43,6.4,6.43,94200.0
2013-05-24 13:00:00,6.43,6.44,6.41,6.41,83600.0,6.43,6.44,6.41,6.41,83600.0
2013-05-24 13:30:00,6.41,6.42,6.39,6.4,55100.0,6.41,6.42,6.39,6.4,55100.0
2013-05-24 14:00:00,6.4,6.41,6.38,6.4,122600.0,6.4,6.41,6.38,6.4,122600.0
2013-05-24 14:30:00,6.39,6.4,6.37,6.38,67800.0,6.39,6.4,6.37,6.38,67800.0
2013-05-24 15:00:00,6.38,6.4,6.37,6.39,150300.0,6.38,6.4,6.37,6.39,150300.0
2013-05-24 15:30:00,6.38,6.4,6.37,6.39,392900.0,6.38,6.4,6.37,6.39,392900.0
2013-05-28 09:30:00,6.43,6.48,6.41,6.45,442100.0,6.43,6.48,6.41,6.45,442100.0
2013-05-28 10:00:00,6.45,6.47,6.43,6.45,274200.0,6.45,6.47,6.43,6.45,274200.0
2013-05-28 10:30:00,6.46,6.46,6.43,6.43,401700.0,6.46,6.46,6.43,6.43,401700.0
2013-05-28 11:00:00,6.43,6.44,6.37,6.4,219500.0,6.43,6.44,6.37,6.4,219500.0
2013-05-28 11:30:00,6.39,6.39,6.34,6.35,138100.0,6.39,6.39,6.34,6.35,138100.0
2013-05-28 12:00:00,6.35,6.37,6.34,6.36,78900.0,6.35,6.37,6.34,6.36,78900.0
2013-05-28 12:30:00,6.36,6.37,6.34,6.34,123200.0,6.36,6.37,6.34,6.34,123200.0
2013-05-28 13:00:00,6.35,6.37,6.29,6.33,316700.0,6.35,6.37,6.29,6.33,316700.0
2013-05-28 13:30:00,6.33,6.33,6.3,6.31,85900.0,6.33,6.33,6.3,6.31,85900.0
2013-05-28 14:00:00,6.31,6.32,6.29,6.31,201900.0,6.31,6.32,6.29,6.31,201900.0
2013-05-28 14:30:00,6.31,6.32,6.28,6.3,181100.0,6.31,6.32,6.28,6.3,181100.0
2013-05-28 15:00:00,6.3,6.31,6.28,6.31,172700.0,6.3,6.31,6.28,6.31,172700.0
2013-05-28 15:30:00,6.31,6.34,6.29,6.29,697500.0,6.31,6.34,6.29,6.29,697500.0
2013-05-29 09:30:00,6.26,6.3,6.2,6.23,257000.0,6.26,6.3,6.2,6.23,257000.0
2013-05-29 10:00:00,6.22,6.23,6.16,6.17,338700.0,6.22,6.23,6.16,6.17,338700.0
2013-05-29 10:30:00,6.18,6.19,6.13,6.14,488400.0,6.18,6.19,6.13,6.14,488400.0
2013-05-29 11:00:00,6.15,6.17,6.12,6.17,168600.0,6.15,6.17,6.12,6.17,168600.0
2013-05-29 11:30:00,6.17,6.2,6.15,6.18,156600.0,6.17,6.2,6.15,6.18,156600.0
2013-05-29 12:00:00,6.18,6.21,6.16,6.2,330300.0,6.18,6.21,6.16,6.2,330300.0
2013-05-29 12:30:00,6.19,6.23,6.18,6.2,596200.0,6.19,6.23,6.18,6.2,596200.0
2013-05-29 13:00:00,6.21,6.21,6.19,6.21,100600.0,6.21,6.21,6.19,6.21,100600.0
2013-05-29 13:30:00,6.2,6.21,6.15,6.18,416400.0,6.2,6.21,6.15,6.18,416400.0
2013-05-29 14:00:00,6.19,6.21,6.18,6.19,143500.0,6.19,6.21,6.18,6.19,143500.0
2013-05-29 14:30:00,6.19,6.21,6.18,6.19,102900.0,6.19,6.21,6.18,6.19,102900.0
2013-05-29 15:00:00,6.19,6.21,6.18,6.19,81400.0,6.19,6.21,6.18,6.19,81400.0
2013-05-29 15:30:00,6.18,6.2,6.15,6.17,384700.0,6.18,6.2,6.15,6.17,384700.0
2013-05-30 09:30:00,6.21,6.28,6.16,6.25,372100.0,6.21,6.28,6.16,6.25,372100.0
2013-05-30 10:00:00,6.25,6.26,6.2,6.21,198700.0,6.25,6.26,6.2,6.21,198700.0
2013-05-30 10:30:00,6.22,6.24,6.2,6.23,139400.0,6.22,6.24,6.2,6.23,139400.0
2013-05-30 11:00:00,6.22,6.23,6.2,6.22,124500.0,6.22,6.23,6.2,6.22,124500.0
2013-05-30 11:30:00,6.23,6.23,6.21,6.23,46100.0,6.23,6.23,6.21,6.23,46100.0
2013-05-30 12:00:00,6.23,6.24,6.21,6.22,92600.0,6.23,6.24,6.21,6.22,92600.0
2013-05-30 12:30:00,6.21,6.24,6.2,6.21,171900.0,6.21,6.24,6.2,6.21,171900.0
2013-05-30 13:00:00,6.21,6.24,6.21,6.24,199400.0,6.21,6.24,6.21,6.24,199400.0
2013-05-30 13:30:00,6.24,6.24,6.22,6.24,70700.0,6.24,6.24,6.22,6.24,70700.0
2013-05-30 14:00:00,6.24,6.24,6.23,6.23,30600.0,6.24,6.24,6.23,6.23,30600.0
2013-05-30 14:30:00,6.24,6.25,6.22,6.25,215900.0,6.24,6.25,6.22,6.25,215900.0
2013-05-30 15:00:00,6.25,6.25,6.23,6.23,118700.0,6.25,6.25,6.23,6.23,118700.0
2013-05-30 15:30:00,6.24,6.24,6.2,6.22,313100.0,6.24,6.24,6.2,6.22,313100.0
2013-05-31 09:30:00,6.2,6.22,6.17,6.18,142300.0,6.2,6.22,6.17,6.18,142300.0
2013-05-31 10:00:00,6.19,6.21,6.17,6.18,204500.0,6.19,6.21,6.17,6.18,204500.0
2013-05-31 10:30:00,6.17,6.21,6.17,6.19,90300.0,6.17,6.21,6.17,6.19,90300.0
2013-05-31 11:00:00,6.2,6.25,6.2,6.21,291000.0,6.2,6.25,6.2,6.21,291000.0
2013-05-31 11:30:00,6.21,6.22,6.2,6.21,54100.0,6.21,6.22,6.2,6.21,54100.0
2013-05-31 12:00:00,6.2,6.24,6.19,6.23,112700.0,6.2,6.24,6.19,6.23,112700.0
2013-05-31 12:30:00,6.23,6.24,6.22,6.24,35600.0,6.23,6.24,6.22,6.24,35600.0
2013-05-31 13:00:00,6.24,6.25,6.23,6.24,57200.0,6.24,6.25,6.23,6.24,57200.0
2013-05-31 13:30:00,6.24,6.26,6.22,6.22,70100.0,6.24,6.26,6.22,6.22,70100.0
2013-05-31 14:00:00,6.23,6.24,6.2,6.2,79700.0,6.23,6.24,6.2,6.2,79700.0
2013-05-31 14:30:00,6.2,6.21,6.17,6.17,89800.0,6.2,6.21,6.17,6.17,89800.0
2013-05-31 15:00:00,6.18,6.22,6.17,6.21,148500.0,6.18,6.22,6.17,6.21,148500.0
2013-05-31 15:30:00,6.21,6.22,6.2,6.21,371800.0,6.21,6.22,6.2,6.21,371800.0
2013-06-03 09:30:00,6.22,6.25,6.18,6.2,279000.0,6.22,6.25,6.18,6.2,279000.0
2013-06-03 10:00:00,6.2,6.29,6.18,6.24,255000.0,6.2,6.29,6.18,6.24,255000.0
2013-06-03 10:30:00,6.25,6.25,6.18,6.21,130100.0,6.25,6.25,6.18,6.21,130100.0
2013-06-03 11:00:00,6.22,6.22,6.15,6.16,343900.0,6.22,6.22,6.15,6.16,343900.0
2013-06-03 11:30:00,6.15,6.18,6.15,6.16,66000.0,6.15,6.18,6.15,6.16,66000.0
2013-06-03 12:00:00,6.17,6.19,6.14,6.14,248200.0,6.17,6.19,6.14,6.14,248200.0
2013-06-03 12:30:00,6.14,6.16,6.13,6.15,111700.0,6.14,6.16,6.13,6.15,111700.0
2013-06-03 13:00:00,6.15,6.16,6.13,6.15,101300.0,6.15,6.16,6.13,6.15,101300.0
2013-06-03 13:30:00,6.15,6.19,6.13,6.17,261300.0,6.15,6.19,6.13,6.17,261300.0
2013-06-03 14:00:00,6.17,6.2,6.16,6.19,173100.0,6.17,6.2,6.16,6.19,173100.0
2013-06-03 14:30:00,6.18,6.19,6.15,6.15,163300.0,6.18,6.19,6.15,6.15,163300.0
2013-06-03 15:00:00,6.15,6.19,6.15,6.19,127900.0,6.15,6.19,6.15,6.19,127900.0
2013-06-03 15:30:00,6.18,6.22,6.16,6.21,709800.0,6.18,6.22,6.16,6.21,709800.0
2013-06-04 09:30:00,6.21,6.36,6.2,6.35,481800.0,6.21,6.36,6.2,6.35,481800.0
2013-06-04 10:00:00,6.35,6.35,6.26,6.29,260900.0,6.35,6.35,6.26,6.29,260900.0
2013-06-04 10:30:00,6.29,6.32,6.27,6.27,280400.0,6.29,6.32,6.27,6.27,280400.0
2013-06-04 11:00:00,6.27,6.29,6.25,6.27,73200.0,6.27,6.29,6.25,6.27,73200.0
2013-06-04 11:30:00,6.28,6.29,6.24,6.25,252600.0,6.28,6.29,6.24,6.25,252600.0
2013-06-04 12:00:00,6.25,6.28,6.21,6.22,215600.0,6.25,6.28,6.21,6.22,215600.0
2013-06-04 12:30:00,6.22,6.24,6.2,6.22,127700.0,6.22,6.24,6.2,6.22,127700.0
2013-06-04 13:00:00,6.22,6.22,6.18,6.19,169500.0,6.22,6.22,6.18,6.19,169500.0
2013-06-04 13:30:00,6.19,6.2,6.17,6.18,143200.0,6.19,6.2,6.17,6.18,143200.0
2013-06-04 14:00:00,6.18,6.25,6.18,6.22,810800.0,6.18,6.25,6.18,6.22,810800.0
2013-06-04 14:30:00,6.21,6.29,6.21,6.24,385200.0,6.21,6.29,6.21,6.24,385200.0
2013-06-04 15:00:00,6.24,6.27,6.2,6.2,132100.0,6.24,6.27,6.2,6.2,132100.0
2013-06-04 15:30:00,6.2,6.25,6.2,6.2,513100.0,6.2,6.25,6.2,6.2,513100.0
2013-06-05 09:30:00,6.21,6.22,6.18,6.18,172700.0,6.21,6.22,6.18,6.18,172700.0
2013-06-05 10:00:00,6.18,6.23,6.15,6.18,292900.0,6.18,6.23,6.15,6.18,292900.0
2013-06-05 10:30:00,6.17,6.18,6.14,6.14,233300.0,6.17,6.18,6.14,6.14,233300.0
2013-06-05 11:00:00,6.14,6.14,6.09,6.1,221300.0,6.14,6.14,6.09,6.1,221300.0
2013-06-05 11:30:00,6.1,6.13,6.09,6.12,143100.0,6.1,6.13,6.09,6.12,143100.0
2013-06-05 12:00:00,6.12,6.13,6.04,6.04,378400.0,6.12,6.13,6.04,6.04,378400.0
2013-06-05 12:30:00,6.04,6.07,6.03,6.05,208500.0,6.04,6.07,6.03,6.05,208500.0
2013-06-05 13:00:00,6.05,6.08,6.04,6.07,94700.0,6.05,6.08,6.04,6.07,94700.0
2013-06-05 13:30:00,6.07,6.09,6.07,6.08,212100.0,6.07,6.09,6.07,6.08,212100.0
2013-06-05 14:00:00,6.07,6.14,6.07,6.11,293700.0,6.07,6.14,6.07,6.11,293700.0
2013-06-05 14:30:00,6.11,6.15,6.1,6.14,281500.0,6.11,6.15,6.1,6.14,281500.0
2013-06-05 15:00:00,6.14,6.15,6.11,6.13,203200.0,6.14,6.15,6.11,6.13,203200.0
2013-06-05 15:30:00,6.13,6.13,6.08,6.08,529100.0,6.13,6.13,6.08,6.08,529100.0
2013-06-06 09:30:00,6.1,6.19,6.08,6.19,421400.0,6.1,6.19,6.08,6.19,421400.0
2013-06-06 10:00:00,6.19,6.2,6.16,6.19,259600.0,6.19,6.2,6.16,6.19,259600.0
2013-06-06 10:30:00,6.19,6.21,6.17,6.18,255500.0,6.19,6.21,6.17,6.18,255500.0
2013-06-06 11:00:00,6.18,6.21,6.17,6.2,478900.0,6.18,6.21,6.17,6.2,478900.0
2013-06-06 11:30:00,6.19,6.2,6.17,6.19,268100.0,6.19,6.2,6.17,6.19,268100.0
2013-06-06 12:00:00,6.19,6.19,6.08,6.11,528000.0,6.19,6.19,6.08,6.11,528000.0
2013-06-06 12:30:00,6.11,6.12,6.06,6.06,195400.0,6.11,6.12,6.06,6.06,195400.0
2013-06-06 13:00:00,6.06,6.11,6.05,6.1,232600.0,6.06,6.11,6.05,6.1,232600.0
2013-06-06 13:30:00,6.1,6.13,6.07,6.12,417300.0,6.1,6.13,6.07,6.12,417300.0
2013-06-06 14:00:00,6.11,6.12,6.07,6.1,176300.0,6.11,6.12,6.07,6.1,176300.0
2013-06-06 14:30:00,6.1,6.17,6.09,6.15,595000.0,6.1,6.17,6.09,6.15,595000.0
2013-06-06 15:00:00,6.14,6.19,6.1,6.18,568000.0,6.14,6.19,6.1,6.18,568000.0
2013-06-06 15:30:00,6.18,6.18,6.13,6.13,428200.0,6.18,6.18,6.13,6.13,428200.0
2013-06-07 09:30:00,6.18,6.26,6.16,6.23,692300.0,6.18,6.26,6.16,6.23,692300.0
2013-06-07 10:00:00,6.22,6.29,6.21,6.28,449100.0,6.22,6.29,6.21,6.28,449100.0
2013-06-07 10:30:00,6.28,6.31,6.27,6.28,194900.0,6.28,6.31,6.27,6.28,194900.0
2013-06-07 11:00:00,6.29,6.37,6.29,6.35,285300.0,6.29,6.37,6.29,6.35,285300.0
2013-06-07 11:30:00,6.35,6.36,6.33,6.35,366600.0,6.35,6.36,6.33,6.35,366600.0
2013-06-07 12:00:00,6.35,6.36,6.32,6.32,199400.0,6.35,6.36,6.32,6.32,199400.0
2013-06-07 12:30:00,6.33,6.36,6.32,6.34,160800.0,6.33,6.36,6.32,6.34,160800.0
2013-06-07 13:00:00,6.34,6.38,6.34,6.34,211300.0,6.34,6.38,6.34,6.34,211300.0
2013-06-07 13:30:00,6.34,6.36,6.33,6.36,98300.0,6.34,6.36,6.33,6.36,98300.0
2013-06-07 14:00:00,6.36,6.37,6.34,6.36,206600.0,6.36,6.37,6.34,6.36,206600.0
2013-06-07 14:30:00,6.35,6.39,6.35,6.38,232800.0,6.35,6.39,6.35,6.38,232800.0
2013-06-07 15:00:00,6.37,6.4,6.35,6.39,256000.0,6.37,6.4,6.35,6.39,256000.0
2013-06-07 15:30:00,6.39,6.45,6.38,6.42,883400.0,6.39,6.45,6.38,6.42,883400.0
2013-06-10 09:30:00,6.41,6.44,6.33,6.38,497400.0,6.41,6.44,6.33,6.38,497400.0
2013-06-10 10:00:00,6.38,6.4,6.33,6.37,215100.0,6.38,6.4,6.33,6.37,215100.0
2013-06-10 10:30:00,6.37,6.44,6.36,6.39,103700.0,6.37,6.44,6.36,6.39,103700.0
2013-06-10 11:00:00,6.39,6.42,6.39,6.41,109200.0,6.39,6.42,6.39,6.41,109200.0
2013-06-10 11:30:00,6.4,6.41,6.38,6.41,83100.0,6.4,6.41,6.38,6.41,83100.0
2013-06-10 12:00:00,6.4,6.42,6.39,6.41,88700.0,6.4,6.42,6.39,6.41,88700.0
2013-06-10 12:30:00,6.41,6.41,6.38,6.39,76400.0,6.41,6.41,6.38,6.39,76400.0
2013-06-10 13:00:00,6.38,6.41,6.38,6.41,72900.0,6.38,6.41,6.38,6.41,72900.0
2013-06-10 13:30:00,6.41,6.42,6.4,6.41,55600.0,6.41,6.42,6.4,6.41,55600.0
2013-06-10 14:00:00,6.41,6.42,6.41,6.42,100300.0,6.41,6.42,6.41,6.42,100300.0
2013-06-10 14:30:00,6.41,6.44,6.41,6.43,116400.0,6.41,6.44,6.41,6.43,116400.0
2013-06-10 15:00:00,6.43,6.44,6.39,6.39,147600.0,6.43,6.44,6.39,6.39,147600.0
2013-06-10 15:30:00,6.4,6.42,6.39,6.4,580200.0,6.4,6.42,6.39,6.4,580200.0
2013-06-11 09:30:00,6.29,6.3,6.21,6.26,357800.0,6.29,6.3,6.21,6.26,357800.0
2013-06-11 10:00:00,6.26,6.33,6.26,6.32,324800.0,6.26,6.33,6.26,6.32,324800.0
2013-06-11 10:30:00,6.32,6.37,6.32,6.35,135200.0,6.32,6.37,6.32,6.35,135200.0
2013-06-11 11:00:00,6.35,6.36,6.32,6.34,134500.0,6.35,6.36,6.32,6.34,134500.0
2013-06-11 11:30:00,6.35,6.35,6.31,6.33,117200.0,6.35,6.35,6.31,6.33,117200.0
2013-06-11 12:00:00,6.35,6.37,6.34,6.35,41300.0,6.35,6.37,6.34,6.35,41300.0
2013-06-11 12:30:00,6.35,6.38,6.34,6.35,67300.0,6.35,6.38,6.34,6.35,67300.0
2013-06-11 13:00:00,6.35,6.37,6.33,6.34,101900.0,6.35,6.37,6.33,6.34,101900.0
2013-06-11 13:30:00,6.34,6.35,6.29,6.29,268400.0,6.34,6.35,6.29,6.29,268400.0
2013-06-11 14:00:00,6.29,6.31,6.28,6.3,125700.0,6.29,6.31,6.28,6.3,125700.0
2013-06-11 14:30:00,6.3,6.35,6.3,6.34,108600.0,6.3,6.35,6.3,6.34,108600.0
2013-06-11 15:00:00,6.35,6.35,6.32,6.34,102900.0,6.35,6.35,6.32,6.34,102900.0
2013-06-11 15:30:00,6.35,6.35,6.33,6.34,326300.0,6.35,6.35,6.33,6.34,326300.0
2013-06-12 09:30:00,6.37,6.48,6.34,6.47,455000.0,6.37,6.48,6.34,6.47,455000.0
2013-06-12 10:00:00,6.47,6.48,6.44,6.48,309000.0,6.47,6.48,6.44,6.48,309000.0
2013-06-12 10:30:00,6.48,6.49,6.37,6.4,403100.0,6.48,6.49,6.37,6.4,403100.0
2013-06-12 11:00:00,6.4,6.42,6.38,6.4,81000.0,6.4,6.42,6.38,6.4,81000.0
2013-06-12 11:30:00,6.39,6.41,6.38,6.38,108200.0,6.39,6.41,6.38,6.38,108200.0
2013-06-12 12:00:00,6.39,6.39,6.35,6.36,135500.0,6.39,6.39,6.35,6.36,135500.0
2013-06-12 12:30:00,6.36,6.38,6.34,6.37,132400.0,6.36,6.38,6.34,6.37,132400.0
2013-06-12 13:00:00,6.37,6.39,6.36,6.38,79600.0,6.37,6.39,6.36,6.38,79600.0
2013-06-12 13:30:00,6.38,6.4,6.36,6.39,122500.0,6.38,6.4,6.36,6.39,122500.0
2013-06-12 14:00:00,6.4,6.4,6.35,6.37,132000.0,6.4,6.4,6.35,6.37,132000.0
2013-06-12 14:30:00,6.37,6.38,6.36,6.38,87600.0,6.37,6.38,6.36,6.38,87600.0
2013-06-12 15:00:00,6.38,6.38,6.34,6.36,150200.0,6.38,6.38,6.34,6.36,150200.0
2013-06-12 15:30:00,6.36,6.38,6.34,6.37,239900.0,6.36,6.38,6.34,6.37,239900.0
2013-06-13 09:30:00,6.35,6.39,6.32,6.35,180900.0,6.35,6.39,6.32,6.35,180900.0
2013-06-13 10:00:00,6.35,6.38,6.33,6.34,234600.0,6.35,6.38,6.33,6.34,234600.0
2013-06-13 10:30:00,6.34,6.4,6.34,6.35,95300.0,6.34,6.4,6.34,6.35,95300.0
2013-06-13 11:00:00,6.35,6.38,6.35,6.36,57800.0,6.35,6.38,6.35,6.36,57800.0
2013-06-13 11:30:00,6.36,6.37,6.32,6.33,287500.0,6.36,6.37,6.32,6.33,287500.0
2013-06-13 12:00:00,6.33,6.33,6.27,6.29,302200.0,6.33,6.33,6.27,6.29,302200.0
2013-06-13 12:30:00,6.29,6.32,6.28,6.32,47700.0,6.29,6.32,6.28,6.32,47700.0
2013-06-13 13:00:00,6.32,6.32,6.3,6.32,52500.0,6.32,6.32,6.3,6.32,52500.0
2013-06-13 13:30:00,6.31,6.34,6.31,6.34,76200.0,6.31,6.34,6.31,6.34,76200.0
2013-06-13 14:00:00,6.34,6.4,6.33,6.39,377600.0,6.34,6.4,6.33,6.39,377600.0
2013-06-13 14:30:00,6.38,6.39,6.35,6.37,214600.0,6.38,6.39,6.35,6.37,214600.0
2013-06-13 15:00:00,6.38,6.39,6.36,6.39,119800.0,6.38,6.39,6.36,6.39,119800.0
2013-06-13 15:30:00,6.39,6.41,6.38,6.38,475200.0,6.39,6.41,6.38,6.38,475200.0
2013-06-14 09:30:00,6.39,6.44,6.33,6.42,576600.0,6.39,6.44,6.33,6.42,576600.0
2013-06-14 10:00:00,6.41,6.44,6.41,6.42,108300.0,6.41,6.44,6.41,6.42,108300.0
2013-06-14 10:30:00,6.42,6.42,6.37,6.37,186300.0,6.42,6.42,6.37,6.37,186300.0
2013-06-14 11:00:00,6.37,6.4,6.35,6.4,149300.0,6.37,6.4,6.35,6.4,149300.0
2013-06-14 11:30:00,6.4,6.4,6.37,6.38,321400.0,6.4,6.4,6.37,6.38,321400.0
2013-06-14 12:00:00,6.37,6.38,6.36,6.37,83700.0,6.37,6.38,6.36,6.37,83700.0
2013-06-14 12:30:00,6.37,6.37,6.32,6.33,110600.0,6.37,6.37,6.32,6.33,110600.0
2013-06-14 13:00:00,6.33,6.34,6.29,6.29,86000.0,6.33,6.34,6.29,6.29,86000.0
2013-06-14 13:30:00,6.29,6.3,6.27,6.29,112500.0,6.29,6.3,6.27,6.29,112500.0
2013-06-14 14:00:00,6.28,6.3,6.27,6.29,112600.0,6.28,6.3,6.27,6.29,112600.0
2013-06-14 14:30:00,6.29,6.3,6.27,6.28,131600.0,6.29,6.3,6.27,6.28,131600.0
2013-06-14 15:00:00,6.27,6.31,6.27,6.3,194400.0,6.27,6.31,6.27,6.3,194400.0
2013-06-14 15:30:00,6.31,6.31,6.29,6.3,203300.0,6.31,6.31,6.29,6.3,203300.0
2013-06-17 09:30:00,6.36,6.36,6.32,6.36,133600.0,6.36,6.36,6.32,6.36,133600.0
2013-06-17 10:00:00,6.36,6.37,6.33,6.34,71100.0,6.36,6.37,6.33,6.34,71100.0
2013-06-17 10:30:00,6.34,6.34,6.3,6.31,118600.0,6.34,6.34,6.3,6.31,118600.0
2013-06-17 11:00:00,6.32,6.32,6.3,6.31,85400.0,6.32,6.32,6.3,6.31,85400.0
2013-06-17 11:30:00,6.32,6.32,6.3,6.32,174500.0,6.32,6.32,6.3,6.32,174500.0
2013-06-17 12:00:00,6.31,6.32,6.3,6.31,90600.0,6.31,6.32,6.3,6.31,90600.0
2013-06-17 12:30:00,6.32,6.33,6.3,6.31,91900.0,6.32,6.33,6.3,6.31,91900.0
2013-06-17 13:00:00,6.31,6.34,6.31,6.33,128500.0,6.31,6.34,6.31,6.33,128500.0
2013-06-17 13:30:00,6.33,6.33,6.31,6.32,51200.0,6.33,6.33,6.31,6.32,51200.0
2013-06-17 14:00:00,6.33,6.33,6.3,6.3,136900.0,6.33,6.33,6.3,6.3,136900.0
2013-06-17 14:30:00,6.31,6.33,6.25,6.27,303900.0,6.31,6.33,6.25,6.27,303900.0
2013-06-17 15:00:00,6.26,6.29,6.26,6.28,121000.0,6.26,6.29,6.26,6.28,121000.0
2013-06-17 15:30:00,6.28,6.32,6.28,6.3,384000.0,6.28,6.32,6.28,6.3,384000.0
2013-06-18 09:30:00,6.33,6.33,6.26,6.29,179000.0,6.33,6.33,6.26,6.29,179000.0
2013-06-18 10:00:00,6.29,6.35,6.28,6.31,317800.0,6.29,6.35,6.28,6.31,317800.0
2013-06-18 10:30:00,6.32,6.36,6.3,6.32,258100.0,6.32,6.36,6.3,6.32,258100.0
2013-06-18 11:00:00,6.33,6.34,6.3,6.3,185600.0,6.33,6.34,6.3,6.3,185600.0
2013-06-18 11:30:00,6.3,6.31,6.28,6.3,209500.0,6.3,6.31,6.28,6.3,209500.0
2013-06-18 12:00:00,6.3,6.31,6.29,6.29,92500.0,6.3,6.31,6.29,6.29,92500.0
2013-06-18 12:30:00,6.29,6.32,6.29,6.31,124100.0,6.29,6.32,6.29,6.31,124100.0
2013-06-18 13:00:00,6.31,6.35,6.29,6.33,483800.0,6.31,6.35,6.29,6.33,483800.0
2013-06-18 13:30:00,6.33,6.36,6.32,6.36,290900.0,6.33,6.36,6.32,6.36,290900.0
2013-06-18 14:00:00,6.36,6.39,6.34,6.38,172700.0,6.36,6.39,6.34,6.38,172700.0
2013-06-18 14:30:00,6.39,6.39,6.34,6.34,173300.0,6.39,6.39,6.34,6.34,173300.0
2013-06-18 15:00:00,6.34,6.37,6.34,6.37,94300.0,6.34,6.37,6.34,6.37,94300.0
2013-06-18 15:30:00,6.36,6.41,6.35,6.4,690100.0,6.36,6.41,6.35,6.4,690100.0
2013-06-19 09:30:00,6.38,6.39,6.33,6.33,103100.0,6.38,6.39,6.33,6.33,103100.0
2013-06-19 10:00:00,6.33,6.34,6.3,6.32,129200.0,6.33,6.34,6.3,6.32,129200.0
2013-06-19 10:30:00,6.31,6.33,6.3,6.32,51500.0,6.31,6.33,6.3,6.32,51500.0
2013-06-19 11:00:00,6.32,6.32,6.3,6.31,59200.0,6.32,6.32,6.3,6.31,59200.0
2013-06-19 11:30:00,6.3,6.31,6.29,6.29,65800.0,6.3,6.31,6.29,6.29,65800.0
2013-06-19 12:00:00,6.29,6.3,6.28,6.29,102900.0,6.29,6.3,6.28,6.29,102900.0
2013-06-19 12:30:00,6.29,6.31,6.29,6.31,35500.0,6.29,6.31,6.29,6.31,35500.0
2013-06-19 13:00:00,6.3,6.31,6.3,6.3,28400.0,6.3,6.31,6.3,6.3,28400.0
2013-06-19 13:30:00,6.31,6.31,6.3,6.3,22600.0,6.31,6.31,6.3,6.3,22600.0
2013-06-19 14:00:00,6.31,6.34,6.26,6.31,330000.0,6.31,6.34,6.26,6.31,330000.0
2013-06-19 14:30:00,6.32,6.32,6.26,6.26,281400.0,6.32,6.32,6.26,6.26,281400.0
2013-06-19 15:00:00,6.27,6.28,6.23,6.25,474500.0,6.27,6.28,6.23,6.25,474500.0
2013-06-19 15:30:00,6.25,6.25,6.2,6.21,428800.0,6.25,6.25,6.2,6.21,428800.0
2013-06-20 09:30:00,6.16,6.16,6.09,6.13,255600.0,6.16,6.16,6.09,6.13,255600.0
2013-06-20 10:00:00,6.13,6.15,6.11,6.13,189600.0,6.13,6.15,6.11,6.13,189600.0
2013-06-20 10:30:00,6.12,6.14,6.1,6.14,237300.0,6.12,6.14,6.1,6.14,237300.0
2013-06-20 11:00:00,6.14,6.14,6.08,6.09,188500.0,6.14,6.14,6.08,6.09,188500.0
2013-06-20 11:30:00,6.1,6.1,6.08,6.08,78900.0,6.1,6.1,6.08,6.08,78900.0
2013-06-20 12:00:00,6.08,6.09,6.08,6.08,71800.0,6.08,6.09,6.08,6.08,71800.0
2013-06-20 12:30:00,6.08,6.1,6.08,6.1,60300.0,6.08,6.1,6.08,6.1,60300.0
2013-06-20 13:00:00,6.1,6.1,6.09,6.1,55200.0,6.1,6.1,6.09,6.1,55200.0
2013-06-20 13:30:00,6.1,6.14,6.09,6.14,202500.0,6.1,6.14,6.09,6.14,202500.0
2013-06-20 14:00:00,6.14,6.15,6.1,6.11,239100.0,6.14,6.15,6.1,6.11,239100.0
2013-06-20 14:30:00,6.11,6.14,6.1,6.13,359900.0,6.11,6.14,6.1,6.13,359900.0
2013-06-20 15:00:00,6.14,6.14,6.13,6.13,267700.0,6.14,6.14,6.13,6.13,267700.0
2013-06-20 15:30:00,6.14,6.15,6.12,6.13,743800.0,6.14,6.15,6.12,6.13,743800.0
2013-06-21 09:30:00,6.15,6.22,6.14,6.16,1183200.0,6.15,6.22,6.14,6.16,1183200.0
2013-06-21 10:00:00,6.17,6.18,6.13,6.13,146400.0,6.17,6.18,6.13,6.13,146400.0
2013-06-21 10:30:00,6.13,6.16,6.13,6.13,254300.0,6.13,6.16,6.13,6.13,254300.0
2013-06-21 11:00:00,6.14,6.15,6.09,6.09,606300.0,6.14,6.15,6.09,6.09,606300.0
2013-06-21 11:30:00,6.09,6.1,6.07,6.09,323700.0,6.09,6.1,6.07,6.09,323700.0
2013-06-21 12:00:00,6.09,6.11,6.06,6.07,138900.0,6.09,6.11,6.06,6.07,138900.0
2013-06-21 12:30:00,6.08,6.11,6.08,6.1,247700.0,6.08,6.11,6.08,6.1,247700.0
2013-06-21 13:00:00,6.1,6.15,6.09,6.14,94300.0,6.1,6.15,6.09,6.14,94300.0
2013-06-21 13:30:00,6.14,6.21,6.14,6.19,278300.0,6.14,6.21,6.14,6.19,278300.0
2013-06-21 14:00:00,6.2,6.21,6.18,6.2,163100.0,6.2,6.21,6.18,6.2,163100.0
2013-06-21 14:30:00,6.19,6.2,6.16,6.16,269600.0,6.19,6.2,6.16,6.16,269600.0
2013-06-21 15:00:00,6.16,6.21,6.16,6.2,212300.0,6.16,6.21,6.16,6.2,212300.0
2013-06-21 15:30:00,6.2,6.21,6.18,6.18,506300.0,6.2,6.21,6.18,6.18,506300.0
2013-06-24 09:30:00,6.13,6.15,6.06,6.1,431200.0,6.13,6.15,6.06,6.1,431200.0
2013-06-24 10:00:00,6.1,6.13,6.07,6.11,341000.0,6.1,6.13,6.07,6.11,341000.0
2013-06-24 10:30:00,6.1,6.15,6.09,6.11,240200.0,6.1,6.15,6.09,6.11,240200.0
2013-06-24 11:00:00,6.11,6.11,6.06,6.07,138500.0,6.11,6.11,6.06,6.07,138500.0
2013-06-24 11:30:00,6.07,6.09,6.0,6.0,463800.0,6.07,6.09,6.0,6.0,463800.0
2013-06-24 12:00:00,6.0,6.02,5.95,5.99,399900.0,6.0,6.02,5.95,5.99,399900.0
2013-06-24 12:30:00,5.98,6.1,5.98,6.08,698800.0,5.98,6.1,5.98,6.08,698800.0
2013-06-24 13:00:00,6.07,6.09,6.04,6.05,146200.0,6.07,6.09,6.04,6.05,146200.0
2013-06-24 13:30:00,6.05,6.07,6.03,6.06,136000.0,6.05,6.07,6.03,6.06,136000.0
2013-06-24 14:00:00,6.06,6.09,6.05,6.07,154100.0,6.06,6.09,6.05,6.07,154100.0
2013-06-24 14:30:00,6.07,6.08,6.02,6.02,145800.0,6.07,6.08,6.02,6.02,145800.0
2013-06-24 15:00:00,6.03,6.05,6.02,6.03,199100.0,6.03,6.05,6.02,6.03,199100.0
2013-06-24 15:30:00,6.03,6.05,6.02,6.02,432500.0,6.03,6.05,6.02,6.02,432500.0
2013-06-25 09:30:00,6.05,6.1,6.02,6.1,301800.0,6.05,6.1,6.02,6.1,301800.0
2013-06-25 10:00:00,6.1,6.15,6.06,6.12,472300.0,6.1,6.15,6.06,6.12,472300.0
2013-06-25 10:30:00,6.12,6.14,6.1,6.14,100100.0,6.12,6.14,6.1,6.14,100100.0
2013-06-25 11:00:00,6.14,6.14,6.08,6.1,144300.0,6.14,6.14,6.08,6.1,144300.0
2013-06-25 11:30:00,6.09,6.1,6.06,6.09,89600.0,6.09,6.1,6.06,6.09,89600.0
2013-06-25 12:00:00,6.08,6.09,6.07,6.09,82200.0,6.08,6.09,6.07,6.09,82200.0
2013-06-25 12:30:00,6.08,6.11,6.07,6.08,81200.0,6.08,6.11,6.07,6.08,81200.0
2013-06-25 13:00:00,6.07,6.08,6.05,6.05,88000.0,6.07,6.08,6.05,6.05,88000.0
2013-06-25 13:30:00,6.05,6.08,6.05,6.08,74900.0,6.05,6.08,6.05,6.08,74900.0
2013-06-25 14:00:00,6.07,6.08,6.05,6.07,93300.0,6.07,6.08,6.05,6.07,93300.0
2013-06-25 14:30:00,6.07,6.09,6.06,6.08,95700.0,6.07,6.09,6.06,6.08,95700.0
2013-06-25 15:00:00,6.09,6.09,6.07,6.09,126600.0,6.09,6.09,6.07,6.09,126600.0
2013-06-25 15:30:00,6.09,6.11,6.08,6.09,329300.0,6.09,6.11,6.08,6.09,329300.0
2013-06-26 09:30:00,6.14,6.14,6.07,6.11,251900.0,6.14,6.14,6.07,6.11,251900.0
2013-06-26 10:00:00,6.11,6.12,6.07,6.08,62500.0,6.11,6.12,6.07,6.08,62500.0
2013-06-26 10:30:00,6.07,6.1,6.06,6.07,145200.0,6.07,6.1,6.06,6.07,145200.0
2013-06-26 11:00:00,6.07,6.08,6.04,6.07,139900.0,6.07,6.08,6.04,6.07,139900.0
2013-06-26 11:30:00,6.07,6.08,6.04,6.05,102700.0,6.07,6.08,6.04,6.05,102700.0
2013-06-26 12:00:00,6.06,6.11,6.05,6.1,115500.0,6.06,6.11,6.05,6.1,115500.0
2013-06-26 12:30:00,6.1,6.1,6.07,6.07,215100.0,6.1,6.1,6.07,6.07,215100.0
2013-06-26 13:00:00,6.08,6.08,6.06,6.08,75700.0,6.08,6.08,6.06,6.08,75700.0
2013-06-26 13:30:00,6.07,6.08,6.05,6.05,72300.0,6.07,6.08,6.05,6.05,72300.0
2013-06-26 14:00:00,6.06,6.06,6.03,6.05,145500.0,6.06,6.06,6.03,6.05,145500.0
2013-06-26 14:30:00,6.04,6.06,6.03,6.05,153100.0,6.04,6.06,6.03,6.05,153100.0
2013-06-26 15:00:00,6.06,6.09,6.05,6.09,228600.0,6.06,6.09,6.05,6.09,228600.0
2013-06-26 15:30:00,6.09,6.1,6.05,6.05,475100.0,6.09,6.1,6.05,6.05,475100.0
2013-06-27 09:30:00,6.08,6.08,6.0,6.01,208600.0,6.08,6.08,6.0,6.01,208600.0
2013-06-27 10:00:00,6.01,6.04,6.0,6.04,105300.0,6.01,6.04,6.0,6.04,105300.0
2013-06-27 10:30:00,6.04,6.06,6.02,6.03,93000.0,6.04,6.06,6.02,6.03,93000.0
2013-06-27 11:00:00,6.03,6.05,6.02,6.02,77800.0,6.03,6.05,6.02,6.02,77800.0
2013-06-27 11:30:00,6.02,6.04,6.02,6.02,64400.0,6.02,6.04,6.02,6.02,64400.0
2013-06-27 12:00:00,6.03,6.03,6.01,6.02,85000.0,6.03,6.03,6.01,6.02,85000.0
2013-06-27 12:30:00,6.02,6.04,6.02,6.02,72600.0,6.02,6.04,6.02,6.02,72600.0
2013-06-27 13:00:00,6.02,6.05,6.02,6.04,83800.0,6.02,6.05,6.02,6.04,83800.0
2013-06-27 13:30:00,6.04,6.05,6.02,6.02,123100.0,6.04,6.05,6.02,6.02,123100.0
2013-06-27 14:00:00,6.02,6.05,6.02,6.04,266400.0,6.02,6.05,6.02,6.04,266400.0
2013-06-27 14:30:00,6.05,6.05,6.04,6.04,50900.0,6.05,6.05,6.04,6.04,50900.0
2013-06-27 15:00:00,6.04,6.08,6.04,6.08,179400.0,6.04,6.08,6.04,6.08,179400.0
2013-06-27 15:30:00,6.08,6.1,6.07,6.07,356800.0,6.08,6.1,6.07,6.07,356800.0
2013-06-28 09:30:00,6.33,6.63,6.3,6.38,4478800.0,6.33,6.63,6.3,6.38,4478800.0
2013-06-28 10:00:00,6.38,6.55,6.37,6.43,2121100.0,6.38,6.55,6.37,6.43,2121100.0
2013-06-28 10:30:00,6.44,6.47,6.31,6.33,1030500.0,6.44,6.47,6.31,6.33,1030500.0
2013-06-28 11:00:00,6.33,6.36,6.31,6.35,383700.0,6.33,6.36,6.31,6.35,383700.0
2013-06-28 11:30:00,6.34,6.35,6.26,6.29,411300.0,6.34,6.35,6.26,6.29,411300.0
2013-06-28 12:00:00,6.29,6.3,6.25,6.28,347600.0,6.29,6.3,6.25,6.28,347600.0
2013-06-28 12:30:00,6.29,6.29,6.25,6.26,135600.0,6.29,6.29,6.25,6.26,135600.0
2013-06-28 13:00:00,6.25,6.27,6.22,6.25,287100.0,6.25,6.27,6.22,6.25,287100.0
2013-06-28 13:30:00,6.25,6.26,6.25,6.26,130500.0,6.25,6.26,6.25,6.26,130500.0
2013-06-28 14:00:00,6.25,6.32,6.25,6.31,338100.0,6.25,6.32,6.25,6.31,338100.0
2013-06-28 14:30:00,6.31,6.4,6.31,6.38,515200.0,6.31,6.4,6.31,6.38,515200.0
2013-06-28 15:00:00,6.38,6.4,6.34,6.36,538600.0,6.38,6.4,6.34,6.36,538600.0
2013-06-28 15:30:00,6.36,6.36,6.29,6.3,1010100.0,6.36,6.36,6.29,6.3,1010100.0
2013-07-01 09:30:00,6.3,6.44,6.3,6.41,394200.0,6.3,6.44,6.3,6.41,394200.0
2013-07-01 10:00:00,6.41,6.46,6.37,6.37,159900.0,6.41,6.46,6.37,6.37,159900.0
2013-07-01 10:30:00,6.37,6.45,6.36,6.43,231000.0,6.37,6.45,6.36,6.43,231000.0
2013-07-01 11:00:00,6.43,6.43,6.41,6.43,144100.0,6.43,6.43,6.41,6.43,144100.0
2013-07-01 11:30:00,6.43,6.47,6.43,6.45,170300.0,6.43,6.47,6.43,6.45,170300.0
2013-07-01 12:00:00,6.44,6.45,6.43,6.44,61400.0,6.44,6.45,6.43,6.44,61400.0
2013-07-01 12:30:00,6.43,6.48,6.43,6.47,202200.0,6.43,6.48,6.43,6.47,202200.0
2013-07-01 13:00:00,6.48,6.5,6.48,6.5,184200.0,6.48,6.5,6.48,6.5,184200.0
2013-07-01 13:30:00,6.5,6.5,6.45,6.47,137500.0,6.5,6.5,6.45,6.47,137500.0
2013-07-01 14:00:00,6.47,6.48,6.45,6.46,84100.0,6.47,6.48,6.45,6.46,84100.0
2013-07-01 14:30:00,6.46,6.47,6.42,6.43,113000.0,6.46,6.47,6.42,6.43,113000.0
2013-07-01 15:00:00,6.44,6.44,6.4,6.4,141100.0,6.44,6.44,6.4,6.4,141100.0
2013-07-01 15:30:00,6.4,6.4,6.36,6.38,429700.0,6.4,6.4,6.36,6.38,429700.0
2013-07-02 09:30:00,6.39,6.45,6.33,6.35,294100.0,6.39,6.45,6.33,6.35,294100.0
2013-07-02 10:00:00,6.34,6.38,6.33,6.37,88000.0,6.34,6.38,6.33,6.37,88000.0
2013-07-02 10:30:00,6.38,6.38,6.27,6.27,172100.0,6.38,6.38,6.27,6.27,172100.0
2013-07-02 11:00:00,6.27,6.33,6.25,6.31,211800.0,6.27,6.33,6.25,6.31,211800.0
2013-07-02 11:30:00,6.31,6.33,6.31,6.32,61400.0,6.31,6.33,6.31,6.32,61400.0
2013-07-02 12:00:00,6.32,6.33,6.31,6.31,88000.0,6.32,6.33,6.31,6.31,88000.0
2013-07-02 12:30:00,6.31,6.33,6.3,6.3,40400.0,6.31,6.33,6.3,6.3,40400.0
2013-07-02 13:00:00,6.31,6.31,6.28,6.29,83800.0,6.31,6.31,6.28,6.29,83800.0
2013-07-02 13:30:00,6.29,6.29,6.25,6.27,121500.0,6.29,6.29,6.25,6.27,121500.0
2013-07-02 14:00:00,6.28,6.28,6.19,6.19,228700.0,6.28,6.28,6.19,6.19,228700.0
2013-07-02 14:30:00,6.19,6.23,6.16,6.21,281600.0,6.19,6.23,6.16,6.21,281600.0
2013-07-02 15:00:00,6.2,6.21,6.17,6.18,118300.0,6.2,6.21,6.17,6.18,118300.0
2013-07-02 15:30:00,6.17,6.22,6.17,6.22,337200.0,6.17,6.22,6.17,6.22,337200.0
2013-07-03 09:30:00,6.2,6.23,6.15,6.17,189900.0,6.2,6.23,6.15,6.17,189900.0
2013-07-03 10:00:00,6.17,6.2,6.15,6.18,171300.0,6.17,6.2,6.15,6.18,171300.0
2013-07-03 10:30:00,6.17,6.18,6.15,6.16,190100.0,6.17,6.18,6.15,6.16,190100.0
2013-07-03 11:00:00,6.17,6.19,6.14,6.15,151700.0,6.17,6.19,6.14,6.15,151700.0
2013-07-03 11:30:00,6.15,6.18,6.13,6.17,159800.0,6.15,6.18,6.13,6.17,159800.0
2013-07-03 12:00:00,6.17,6.19,6.15,6.17,144500.0,6.17,6.19,6.15,6.17,144500.0
2013-07-03 12:30:00,6.16,6.17,6.15,6.15,320500.0,6.16,6.17,6.15,6.15,320500.0
2013-07-05 09:30:00,6.28,6.29,6.2,6.23,182700.0,6.28,6.29,6.2,6.23,182700.0
2013-07-05 10:00:00,6.23,6.28,6.21,6.22,152100.0,6.23,6.28,6.21,6.22,152100.0
2013-07-05 10:30:00,6.23,6.25,6.21,6.23,206100.0,6.23,6.25,6.21,6.23,206100.0
2013-07-05 11:00:00,6.23,6.25,6.21,6.23,181100.0,6.23,6.25,6.21,6.23,181100.0
2013-07-05 11:30:00,6.23,6.23,6.2,6.21,154600.0,6.23,6.23,6.2,6.21,154600.0
2013-07-05 12:00:00,6.21,6.23,6.21,6.23,90900.0,6.21,6.23,6.21,6.23,90900.0
2013-07-05 12:30:00,6.23,6.23,6.21,6.21,135900.0,6.23,6.23,6.21,6.21,135900.0
2013-07-05 13:00:00,6.21,6.22,6.17,6.18,101600.0,6.21,6.22,6.17,6.18,101600.0
2013-07-05 13:30:00,6.17,6.19,6.17,6.17,103500.0,6.17,6.19,6.17,6.17,103500.0
2013-07-05 14:00:00,6.17,6.18,6.14,6.15,269600.0,6.17,6.18,6.14,6.15,269600.0
2013-07-05 14:30:00,6.15,6.21,6.15,6.21,240600.0,6.15,6.21,6.15,6.21,240600.0
2013-07-05 15:00:00,6.21,6.22,6.21,6.21,127800.0,6.21,6.22,6.21,6.21,127800.0
2013-07-05 15:30:00,6.21,6.24,6.2,6.24,310900.0,6.21,6.24,6.2,6.24,310900.0
2013-07-08 09:30:00,6.27,6.3,6.24,6.29,243300.0,6.27,6.3,6.24,6.29,243300.0
2013-07-08 10:00:00,6.28,6.31,6.25,6.26,105800.0,6.28,6.31,6.25,6.26,105800.0
2013-07-08 10:30:00,6.25,6.28,6.24,6.25,145200.0,6.25,6.28,6.24,6.25,145200.0
2013-07-08 11:00:00,6.26,6.28,6.25,6.27,74000.0,6.26,6.28,6.25,6.27,74000.0
2013-07-08 11:30:00,6.26,6.28,6.25,6.26,37500.0,6.26,6.28,6.25,6.26,37500.0
2013-07-08 12:00:00,6.27,6.28,6.25,6.26,46300.0,6.27,6.28,6.25,6.26,46300.0
2013-07-08 12:30:00,6.26,6.28,6.25,6.27,81600.0,6.26,6.28,6.25,6.27,81600.0
2013-07-08 13:00:00,6.27,6.29,6.27,6.29,77600.0,6.27,6.29,6.27,6.29,77600.0
2013-07-08 13:30:00,6.29,6.31,6.28,6.31,148200.0,6.29,6.31,6.28,6.31,148200.0
2013-07-08 14:00:00,6.31,6.32,6.3,6.31,46000.0,6.31,6.32,6.3,6.31,46000.0
2013-07-08 14:30:00,6.31,6.31,6.3,6.31,83900.0,6.31,6.31,6.3,6.31,83900.0
2013-07-08 15:00:00,6.3,6.31,6.29,6.29,104800.0,6.3,6.31,6.29,6.29,104800.0
2013-07-08 15:30:00,6.29,6.33,6.28,6.33,413900.0,6.29,6.33,6.28,6.33,413900.0
2013-07-09 09:30:00,6.38,6.44,6.34,6.41,232100.0,6.38,6.44,6.34,6.41,232100.0
2013-07-09 10:00:00,6.42,6.44,6.39,6.41,285100.0,6.42,6.44,6.39,6.41,285100.0
2013-07-09 10:30:00,6.41,6.45,6.4,6.45,269400.0,6.41,6.45,6.4,6.45,269400.0
2013-07-09 11:00:00,6.45,6.53,6.44,6.52,532500.0,6.45,6.53,6.44,6.52,532500.0
2013-07-09 11:30:00,6.51,6.53,6.49,6.5,451900.0,6.51,6.53,6.49,6.5,451900.0
2013-07-09 12:00:00,6.49,6.5,6.47,6.5,166400.0,6.49,6.5,6.47,6.5,166400.0
2013-07-09 12:30:00,6.5,6.53,6.49,6.5,264800.0,6.5,6.53,6.49,6.5,264800.0
2013-07-09 13:00:00,6.5,6.51,6.49,6.49,177500.0,6.5,6.51,6.49,6.49,177500.0
2013-07-09 13:30:00,6.49,6.5,6.48,6.5,157300.0,6.49,6.5,6.48,6.5,157300.0
2013-07-09 14:00:00,6.5,6.5,6.48,6.5,121800.0,6.5,6.5,6.48,6.5,121800.0
2013-07-09 14:30:00,6.5,6.51,6.49,6.5,277200.0,6.5,6.51,6.49,6.5,277200.0
2013-07-09 15:00:00,6.5,6.51,6.48,6.49,221600.0,6.5,6.51,6.48,6.49,221600.0
2013-07-09 15:30:00,6.49,6.5,6.47,6.49,455700.0,6.49,6.5,6.47,6.49,455700.0
2013-07-10 09:30:00,6.47,6.5,6.43,6.45,138000.0,6.47,6.5,6.43,6.45,138000.0
2013-07-10 10:00:00,6.45,6.45,6.43,6.44,57500.0,6.45,6.45,6.43,6.44,57500.0
2013-07-10 10:30:00,6.44,6.51,6.43,6.5,295100.0,6.44,6.51,6.43,6.5,295100.0
2013-07-10 11:00:00,6.49,6.5,6.46,6.47,102800.0,6.49,6.5,6.46,6.47,102800.0
2013-07-10 11:30:00,6.46,6.51,6.46,6.49,170600.0,6.46,6.51,6.46,6.49,170600.0
2013-07-10 12:00:00,6.49,6.51,6.48,6.49,57800.0,6.49,6.51,6.48,6.49,57800.0
2013-07-10 12:30:00,6.49,6.5,6.48,6.48,54300.0,6.49,6.5,6.48,6.48,54300.0
2013-07-10 13:00:00,6.48,6.51,6.48,6.51,82900.0,6.48,6.51,6.48,6.51,82900.0
2013-07-10 13:30:00,6.5,6.51,6.48,6.48,256800.0,6.5,6.51,6.48,6.48,256800.0
2013-07-10 14:00:00,6.48,6.48,6.39,6.41,565900.0,6.48,6.48,6.39,6.41,565900.0
2013-07-10 14:30:00,6.41,6.42,6.36,6.39,598400.0,6.41,6.42,6.36,6.39,598400.0
2013-07-10 15:00:00,6.39,6.4,6.37,6.38,441500.0,6.39,6.4,6.37,6.38,441500.0
2013-07-10 15:30:00,6.38,6.41,6.38,6.41,238800.0,6.38,6.41,6.38,6.41,238800.0
2013-07-11 09:30:00,6.49,6.49,6.4,6.41,239900.0,6.49,6.49,6.4,6.41,239900.0
2013-07-11 10:00:00,6.4,6.42,6.36,6.36,159400.0,6.4,6.42,6.36,6.36,159400.0
2013-07-11 10:30:00,6.36,6.39,6.36,6.39,126200.0,6.36,6.39,6.36,6.39,126200.0
2013-07-11 11:00:00,6.39,6.41,6.33,6.33,255800.0,6.39,6.41,6.33,6.33,255800.0
2013-07-11 11:30:00,6.33,6.35,6.29,6.34,264700.0,6.33,6.35,6.29,6.34,264700.0
2013-07-11 12:00:00,6.34,6.37,6.33,6.33,241000.0,6.34,6.37,6.33,6.33,241000.0
2013-07-11 12:30:00,6.33,6.34,6.29,6.31,136700.0,6.33,6.34,6.29,6.31,136700.0
2013-07-11 13:00:00,6.32,6.33,6.31,6.32,34800.0,6.32,6.33,6.31,6.32,34800.0
2013-07-11 13:30:00,6.32,6.36,6.32,6.33,104100.0,6.32,6.36,6.32,6.33,104100.0
2013-07-11 14:00:00,6.33,6.42,6.3,6.42,678600.0,6.33,6.42,6.3,6.42,678600.0
2013-07-11 14:30:00,6.42,6.44,6.41,6.43,166500.0,6.42,6.44,6.41,6.43,166500.0
2013-07-11 15:00:00,6.43,6.44,6.41,6.43,100200.0,6.43,6.44,6.41,6.43,100200.0
2013-07-11 15:30:00,6.43,6.44,6.4,6.43,392200.0,6.43,6.44,6.4,6.43,392200.0
2013-07-12 09:30:00,6.4,6.45,6.4,6.43,278600.0,6.4,6.45,6.4,6.43,278600.0
2013-07-12 10:00:00,6.42,6.43,6.37,6.41,247800.0,6.42,6.43,6.37,6.41,247800.0
2013-07-12 10:30:00,6.41,6.45,6.41,6.44,324000.0,6.41,6.45,6.41,6.44,324000.0
2013-07-12 11:00:00,6.45,6.48,6.43,6.45,168400.0,6.45,6.48,6.43,6.45,168400.0
2013-07-12 11:30:00,6.45,6.48,6.44,6.46,126600.0,6.45,6.48,6.44,6.46,126600.0
2013-07-12 12:00:00,6.46,6.49,6.46,6.49,177800.0,6.46,6.49,6.46,6.49,177800.0
2013-07-12 12:30:00,6.49,6.5,6.48,6.48,190600.0,6.49,6.5,6.48,6.48,190600.0
2013-07-12 13:00:00,6.48,6.49,6.46,6.46,96000.0,6.48,6.49,6.46,6.46,96000.0
2013-07-12 13:30:00,6.47,6.48,6.46,6.47,170400.0,6.47,6.48,6.46,6.47,170400.0
2013-07-12 14:00:00,6.47,6.49,6.47,6.48,41500.0,6.47,6.49,6.47,6.48,41500.0
2013-07-12 14:30:00,6.49,6.5,6.44,6.44,221800.0,6.49,6.5,6.44,6.44,221800.0
2013-07-12 15:00:00,6.44,6.45,6.43,6.43,85000.0,6.44,6.45,6.43,6.43,85000.0
2013-07-12 15:30:00,6.43,6.47,6.43,6.46,298300.0,6.43,6.47,6.43,6.46,298300.0
2013-07-15 09:30:00,6.48,6.5,6.44,6.45,167500.0,6.48,6.5,6.44,6.45,167500.0
2013-07-15 10:00:00,6.45,6.48,6.44,6.46,54600.0,6.45,6.48,6.44,6.46,54600.0
2013-07-15 10:30:00,6.46,6.47,6.43,6.43,63400.0,6.46,6.47,6.43,6.43,63400.0
2013-07-15 11:00:00,6.43,6.46,6.42,6.45,81200.0,6.43,6.46,6.42,6.45,81200.0
2013-07-15 11:30:00,6.46,6.46,6.44,6.44,61200.0,6.46,6.46,6.44,6.44,61200.0
2013-07-15 12:00:00,6.45,6.49,6.44,6.47,128100.0,6.45,6.49,6.44,6.47,128100.0
2013-07-15 12:30:00,6.47,6.48,6.47,6.48,20400.0,6.47,6.48,6.47,6.48,20400.0
2013-07-15 13:00:00,6.47,6.49,6.47,6.49,116600.0,6.47,6.49,6.47,6.49,116600.0
2013-07-15 13:30:00,6.49,6.5,6.47,6.5,69800.0,6.49,6.5,6.47,6.5,69800.0
2013-07-15 14:00:00,6.5,6.51,6.49,6.5,403300.0,6.5,6.51,6.49,6.5,403300.0
2013-07-15 14:30:00,6.5,6.5,6.49,6.5,99300.0,6.5,6.5,6.49,6.5,99300.0
2013-07-15 15:00:00,6.5,6.5,6.48,6.48,68900.0,6.5,6.5,6.48,6.48,68900.0
2013-07-15 15:30:00,6.48,6.5,6.47,6.48,323800.0,6.48,6.5,6.47,6.48,323800.0
2013-07-16 09:30:00,6.49,6.53,6.46,6.5,181900.0,6.49,6.53,6.46,6.5,181900.0
2013-07-16 10:00:00,6.51,6.53,6.48,6.48,234300.0,6.51,6.53,6.48,6.48,234300.0
2013-07-16 10:30:00,6.49,6.51,6.47,6.5,113600.0,6.49,6.51,6.47,6.5,113600.0
2013-07-16 11:00:00,6.51,6.54,6.5,6.51,285100.0,6.51,6.54,6.5,6.51,285100.0
2013-07-16 11:30:00,6.51,6.55,6.51,6.54,197500.0,6.51,6.55,6.51,6.54,197500.0
2013-07-16 12:00:00,6.55,6.58,6.54,6.58,243800.0,6.55,6.58,6.54,6.58,243800.0
2013-07-16 12:30:00,6.58,6.6,6.56,6.6,268400.0,6.58,6.6,6.56,6.6,268400.0
2013-07-16 13:00:00,6.6,6.6,6.56,6.57,172700.0,6.6,6.6,6.56,6.57,172700.0
2013-07-16 13:30:00,6.58,6.58,6.56,6.58,55100.0,6.58,6.58,6.56,6.58,55100.0
2013-07-16 14:00:00,6.57,6.58,6.55,6.58,378200.0,6.57,6.58,6.55,6.58,378200.0
2013-07-16 14:30:00,6.58,6.6,6.56,6.58,298300.0,6.58,6.6,6.56,6.58,298300.0
2013-07-16 15:00:00,6.58,6.62,6.57,6.6,513300.0,6.58,6.62,6.57,6.6,513300.0
2013-07-16 15:30:00,6.6,6.64,6.58,6.63,1485900.0,6.6,6.64,6.58,6.63,1485900.0
2013-07-17 09:30:00,6.65,6.74,6.61,6.69,637900.0,6.65,6.74,6.61,6.69,637900.0
2013-07-17 10:00:00,6.69,6.72,6.68,6.7,736700.0,6.69,6.72,6.68,6.7,736700.0
2013-07-17 10:30:00,6.71,6.75,6.7,6.75,530300.0,6.71,6.75,6.7,6.75,530300.0
2013-07-17 11:00:00,6.75,6.78,6.73,6.74,294100.0,6.75,6.78,6.73,6.74,294100.0
2013-07-17 11:30:00,6.73,6.74,6.49,6.53,2112700.0,6.73,6.74,6.49,6.53,2112700.0
2013-07-17 12:00:00,6.53,6.62,6.53,6.62,397400.0,6.53,6.62,6.53,6.62,397400.0
2013-07-17 12:30:00,6.62,6.66,6.61,6.65,367300.0,6.62,6.66,6.61,6.65,367300.0
2013-07-17 13:00:00,6.65,6.72,6.64,6.71,601000.0,6.65,6.72,6.64,6.71,601000.0
2013-07-17 13:30:00,6.71,6.81,6.69,6.75,863400.0,6.71,6.81,6.69,6.75,863400.0
2013-07-17 14:00:00,6.75,6.8,6.75,6.77,490100.0,6.75,6.8,6.75,6.77,490100.0
2013-07-17 14:30:00,6.77,6.78,6.68,6.71,681300.0,6.77,6.78,6.68,6.71,681300.0
2013-07-17 15:00:00,6.71,6.75,6.7,6.71,351900.0,6.71,6.75,6.7,6.71,351900.0
2013-07-17 15:30:00,6.71,6.74,6.7,6.74,904800.0,6.71,6.74,6.7,6.74,904800.0
2013-07-18 09:30:00,6.72,6.82,6.71,6.79,481200.0,6.72,6.82,6.71,6.79,481200.0
2013-07-18 10:00:00,6.79,6.82,6.75,6.8,582100.0,6.79,6.82,6.75,6.8,582100.0
2013-07-18 10:30:00,6.8,6.9,6.79,6.86,438300.0,6.8,6.9,6.79,6.86,438300.0
2013-07-18 11:00:00,6.87,6.9,6.86,6.89,257300.0,6.87,6.9,6.86,6.89,257300.0
2013-07-18 11:30:00,6.88,6.93,6.88,6.88,583900.0,6.88,6.93,6.88,6.88,583900.0
2013-07-18 12:00:00,6.88,6.91,6.87,6.9,282000.0,6.88,6.91,6.87,6.9,282000.0
2013-07-18 12:30:00,6.91,6.93,6.84,6.84,298900.0,6.91,6.93,6.84,6.84,298900.0
2013-07-18 13:00:00,6.84,6.86,6.83,6.84,155900.0,6.84,6.86,6.83,6.84,155900.0
2013-07-18 13:30:00,6.84,6.88,6.84,6.85,182800.0,6.84,6.88,6.84,6.85,182800.0
2013-07-18 14:00:00,6.86,6.89,6.86,6.89,140700.0,6.86,6.89,6.86,6.89,140700.0
2013-07-18 14:30:00,6.89,6.9,6.88,6.89,173400.0,6.89,6.9,6.88,6.89,173400.0
2013-07-18 15:00:00,6.89,6.9,6.87,6.89,226800.0,6.89,6.9,6.87,6.89,226800.0
2013-07-18 15:30:00,6.89,6.89,6.8,6.82,469300.0,6.89,6.89,6.8,6.82,469300.0
2013-07-19 09:30:00,6.81,6.81,6.74,6.8,286400.0,6.81,6.81,6.74,6.8,286400.0
2013-07-19 10:00:00,6.8,6.89,6.79,6.87,210500.0,6.8,6.89,6.79,6.87,210500.0
2013-07-19 10:30:00,6.86,6.9,6.79,6.79,242800.0,6.86,6.9,6.79,6.79,242800.0
2013-07-19 11:00:00,6.79,6.82,6.79,6.82,49400.0,6.79,6.82,6.79,6.82,49400.0
2013-07-19 11:30:00,6.82,6.82,6.78,6.79,40600.0,6.82,6.82,6.78,6.79,40600.0
2013-07-19 12:00:00,6.78,6.78,6.76,6.78,39800.0,6.78,6.78,6.76,6.78,39800.0
2013-07-19 12:30:00,6.78,6.78,6.77,6.77,17800.0,6.78,6.78,6.77,6.77,17800.0
2013-07-19 13:00:00,6.77,6.79,6.77,6.77,56800.0,6.77,6.79,6.77,6.77,56800.0
2013-07-19 13:30:00,6.78,6.79,6.76,6.78,127100.0,6.78,6.79,6.76,6.78,127100.0
2013-07-19 14:00:00,6.78,6.79,6.75,6.77,107100.0,6.78,6.79,6.75,6.77,107100.0
2013-07-19 14:30:00,6.77,6.77,6.73,6.75,126000.0,6.77,6.77,6.73,6.75,126000.0
2013-07-19 15:00:00,6.76,6.77,6.74,6.75,121300.0,6.76,6.77,6.74,6.75,121300.0
2013-07-19 15:30:00,6.74,6.79,6.74,6.78,409900.0,6.74,6.79,6.74,6.78,409900.0
2013-07-22 09:30:00,6.75,6.77,6.73,6.74,138600.0,6.75,6.77,6.73,6.74,138600.0
2013-07-22 10:00:00,6.74,6.77,6.72,6.74,131100.0,6.74,6.77,6.72,6.74,131100.0
2013-07-22 10:30:00,6.74,6.75,6.72,6.72,95600.0,6.74,6.75,6.72,6.72,95600.0
2013-07-22 11:00:00,6.73,6.8,6.72,6.76,102600.0,6.73,6.8,6.72,6.76,102600.0
2013-07-22 11:30:00,6.76,6.77,6.75,6.76,26400.0,6.76,6.77,6.75,6.76,26400.0
2013-07-22 12:00:00,6.75,6.76,6.75,6.75,28500.0,6.75,6.76,6.75,6.75,28500.0
2013-07-22 12:30:00,6.75,6.75,6.74,6.74,23500.0,6.75,6.75,6.74,6.74,23500.0
2013-07-22 13:00:00,6.74,6.75,6.73,6.73,36500.0,6.74,6.75,6.73,6.73,36500.0
2013-07-22 13:30:00,6.73,6.74,6.71,6.72,97500.0,6.73,6.74,6.71,6.72,97500.0
2013-07-22 14:00:00,6.72,6.79,6.71,6.77,167300.0,6.72,6.79,6.71,6.77,167300.0
2013-07-22 14:30:00,6.77,6.78,6.74,6.74,101200.0,6.77,6.78,6.74,6.74,101200.0
2013-07-22 15:00:00,6.74,6.75,6.71,6.74,127600.0,6.74,6.75,6.71,6.74,127600.0
2013-07-22 15:30:00,6.75,6.77,6.73,6.75,313300.0,6.75,6.77,6.73,6.75,313300.0
2013-07-23 09:30:00,6.79,6.79,6.75,6.75,276900.0,6.79,6.79,6.75,6.75,276900.0
2013-07-23 10:00:00,6.75,6.76,6.73,6.73,162400.0,6.75,6.76,6.73,6.73,162400.0
2013-07-23 10:30:00,6.73,6.75,6.7,6.75,128700.0,6.73,6.75,6.7,6.75,128700.0
2013-07-23 11:00:00,6.75,6.75,6.69,6.71,105600.0,6.75,6.75,6.69,6.71,105600.0
2013-07-23 11:30:00,6.7,6.74,6.7,6.72,51500.0,6.7,6.74,6.7,6.72,51500.0
2013-07-23 12:00:00,6.72,6.73,6.7,6.72,47100.0,6.72,6.73,6.7,6.72,47100.0
2013-07-23 12:30:00,6.72,6.72,6.71,6.72,25400.0,6.72,6.72,6.71,6.72,25400.0
2013-07-23 13:00:00,6.72,6.73,6.71,6.73,56900.0,6.72,6.73,6.71,6.73,56900.0
2013-07-23 13:30:00,6.73,6.74,6.73,6.74,40800.0,6.73,6.74,6.73,6.74,40800.0
2013-07-23 14:00:00,6.74,6.75,6.71,6.73,231200.0,6.74,6.75,6.71,6.73,231200.0
2013-07-23 14:30:00,6.72,6.75,6.72,6.75,65400.0,6.72,6.75,6.72,6.75,65400.0
2013-07-23 15:00:00,6.75,6.75,6.74,6.75,49500.0,6.75,6.75,6.74,6.75,49500.0
2013-07-23 15:30:00,6.75,6.75,6.7,6.72,360900.0,6.75,6.75,6.7,6.72,360900.0
2013-07-24 09:30:00,6.77,6.83,6.72,6.77,425300.0,6.77,6.83,6.72,6.77,425300.0
2013-07-24 10:00:00,6.77,6.78,6.72,6.75,547000.0,6.77,6.78,6.72,6.75,547000.0
2013-07-24 10:30:00,6.75,6.8,6.74,6.77,424800.0,6.75,6.8,6.74,6.77,424800.0
2013-07-24 11:00:00,6.77,6.77,6.74,6.76,176500.0,6.77,6.77,6.74,6.76,176500.0
2013-07-24 11:30:00,6.76,6.77,6.7,6.7,265000.0,6.76,6.77,6.7,6.7,265000.0
2013-07-24 12:00:00,6.71,6.71,6.64,6.65,237700.0,6.71,6.71,6.64,6.65,237700.0
2013-07-24 12:30:00,6.65,6.69,6.64,6.65,156700.0,6.65,6.69,6.64,6.65,156700.0
2013-07-24 13:00:00,6.65,6.66,6.65,6.66,38100.0,6.65,6.66,6.65,6.66,38100.0
2013-07-24 13:30:00,6.65,6.66,6.65,6.66,34000.0,6.65,6.66,6.65,6.66,34000.0
2013-07-24 14:00:00,6.66,6.67,6.61,6.61,249500.0,6.66,6.67,6.61,6.61,249500.0
2013-07-24 14:30:00,6.61,6.62,6.6,6.6,201800.0,6.61,6.62,6.6,6.6,201800.0
2013-07-24 15:00:00,6.6,6.63,6.58,6.6,339300.0,6.6,6.63,6.58,6.6,339300.0
2013-07-24 15:30:00,6.6,6.63,6.59,6.63,377300.0,6.6,6.63,6.59,6.63,377300.0
2013-07-25 09:30:00,6.62,6.68,6.55,6.67,515500.0,6.62,6.68,6.55,6.67,515500.0
2013-07-25 10:00:00,6.67,6.68,6.6,6.63,269700.0,6.67,6.68,6.6,6.63,269700.0
2013-07-25 10:30:00,6.62,6.63,6.57,6.59,255300.0,6.62,6.63,6.57,6.59,255300.0
2013-07-25 11:00:00,6.58,6.61,6.56,6.58,133200.0,6.58,6.61,6.56,6.58,133200.0
2013-07-25 11:30:00,6.58,6.58,6.55,6.57,140900.0,6.58,6.58,6.55,6.57,140900.0
2013-07-25 12:00:00,6.56,6.62,6.55,6.6,201400.0,6.56,6.62,6.55,6.6,201400.0
2013-07-25 12:30:00,6.6,6.63,6.59,6.63,150500.0,6.6,6.63,6.59,6.63,150500.0
2013-07-25 13:00:00,6.63,6.63,6.61,6.61,75000.0,6.63,6.63,6.61,6.61,75000.0
2013-07-25 13:30:00,6.61,6.64,6.61,6.64,126600.0,6.61,6.64,6.61,6.64,126600.0
2013-07-25 14:00:00,6.64,6.65,6.61,6.62,85400.0,6.64,6.65,6.61,6.62,85400.0
2013-07-25 14:30:00,6.62,6.65,6.61,6.65,81500.0,6.62,6.65,6.61,6.65,81500.0
2013-07-25 15:00:00,6.64,6.69,6.64,6.69,118300.0,6.64,6.69,6.64,6.69,118300.0
2013-07-25 15:30:00,6.69,6.76,6.68,6.76,687000.0,6.69,6.76,6.68,6.76,687000.0
2013-07-26 09:30:00,6.7,6.78,6.7,6.71,473700.0,6.7,6.78,6.7,6.71,473700.0
2013-07-26 10:00:00,6.72,6.72,6.66,6.69,320800.0,6.72,6.72,6.66,6.69,320800.0
2013-07-26 10:30:00,6.69,6.72,6.68,6.71,141000.0,6.69,6.72,6.68,6.71,141000.0
2013-07-26 11:00:00,6.71,6.71,6.69,6.71,32300.0,6.71,6.71,6.69,6.71,32300.0
2013-07-26 11:30:00,6.72,6.8,6.72,6.77,196400.0,6.72,6.8,6.72,6.77,196400.0
2013-07-26 12:00:00,6.77,6.78,6.76,6.76,68500.0,6.77,6.78,6.76,6.76,68500.0
2013-07-26 12:30:00,6.77,6.77,6.74,6.75,68200.0,6.77,6.77,6.74,6.75,68200.0
2013-07-26 13:00:00,6.75,6.78,6.74,6.78,57000.0,6.75,6.78,6.74,6.78,57000.0
2013-07-26 13:30:00,6.77,6.78,6.76,6.76,67300.0,6.77,6.78,6.76,6.76,67300.0
2013-07-26 14:00:00,6.77,6.78,6.74,6.74,89200.0,6.77,6.78,6.74,6.74,89200.0
2013-07-26 14:30:00,6.74,6.76,6.74,6.76,42600.0,6.74,6.76,6.74,6.76,42600.0
2013-07-26 15:00:00,6.76,6.76,6.67,6.73,607000.0,6.76,6.76,6.67,6.73,607000.0
2013-07-26 15:30:00,6.74,6.77,6.73,6.76,291700.0,6.74,6.77,6.73,6.76,291700.0
2013-07-29 09:30:00,6.74,6.77,6.69,6.7,158400.0,6.74,6.77,6.69,6.7,158400.0
2013-07-29 10:00:00,6.69,6.72,6.62,6.67,311500.0,6.69,6.72,6.62,6.67,311500.0
2013-07-29 10:30:00,6.67,6.68,6.62,6.65,417500.0,6.67,6.68,6.62,6.65,417500.0
2013-07-29 11:00:00,6.64,6.64,6.6,6.61,175900.0,6.64,6.64,6.6,6.61,175900.0
2013-07-29 11:30:00,6.61,6.65,6.6,6.64,95100.0,6.61,6.65,6.6,6.64,95100.0
2013-07-29 12:00:00,6.65,6.67,6.63,6.63,71800.0,6.65,6.67,6.63,6.63,71800.0
2013-07-29 12:30:00,6.63,6.65,6.63,6.65,26700.0,6.63,6.65,6.63,6.65,26700.0
2013-07-29 13:00:00,6.64,6.65,6.62,6.62,48800.0,6.64,6.65,6.62,6.62,48800.0
2013-07-29 13:30:00,6.63,6.64,6.61,6.64,102300.0,6.63,6.64,6.61,6.64,102300.0
2013-07-29 14:00:00,6.63,6.67,6.62,6.67,72000.0,6.63,6.67,6.62,6.67,72000.0
2013-07-29 14:30:00,6.67,6.67,6.62,6.62,124000.0,6.67,6.67,6.62,6.62,124000.0
2013-07-29 15:00:00,6.62,6.63,6.61,6.63,82400.0,6.62,6.63,6.61,6.63,82400.0
2013-07-29 15:30:00,6.62,6.65,6.61,6.65,488300.0,6.62,6.65,6.61,6.65,488300.0
2013-07-30 09:30:00,6.48,6.5,6.36,6.46,762600.0,6.48,6.5,6.36,6.46,762600.0
2013-07-30 10:00:00,6.46,6.64,6.45,6.57,619400.0,6.46,6.64,6.45,6.57,619400.0
2013-07-30 10:30:00,6.56,6.57,6.5,6.54,262100.0,6.56,6.57,6.5,6.54,262100.0
2013-07-30 11:00:00,6.54,6.64,6.53,6.6,243200.0,6.54,6.64,6.53,6.6,243200.0
2013-07-30 11:30:00,6.6,6.66,6.59,6.62,235800.0,6.6,6.66,6.59,6.62,235800.0
2013-07-30 12:00:00,6.61,6.62,6.59,6.59,57700.0,6.61,6.62,6.59,6.59,57700.0
2013-07-30 12:30:00,6.59,6.6,6.57,6.57,58900.0,6.59,6.6,6.57,6.57,58900.0
2013-07-30 13:00:00,6.57,6.6,6.53,6.54,347500.0,6.57,6.6,6.53,6.54,347500.0
2013-07-30 13:30:00,6.54,6.55,6.5,6.53,184500.0,6.54,6.55,6.5,6.53,184500.0
2013-07-30 14:00:00,6.53,6.55,6.5,6.51,181400.0,6.53,6.55,6.5,6.51,181400.0
2013-07-30 14:30:00,6.5,6.52,6.5,6.51,211300.0,6.5,6.52,6.5,6.51,211300.0
2013-07-30 15:00:00,6.5,6.51,6.47,6.48,328500.0,6.5,6.51,6.47,6.48,328500.0
2013-07-30 15:30:00,6.48,6.52,6.48,6.49,364000.0,6.48,6.52,6.48,6.49,364000.0
2013-07-31 09:30:00,6.49,6.55,6.44,6.53,96300.0,6.49,6.55,6.44,6.53,96300.0
2013-07-31 10:00:00,6.53,6.53,6.46,6.49,255600.0,6.53,6.53,6.46,6.49,255600.0
2013-07-31 10:30:00,6.49,6.53,6.47,6.53,54200.0,6.49,6.53,6.47,6.53,54200.0
2013-07-31 11:00:00,6.53,6.54,6.46,6.5,80600.0,6.53,6.54,6.46,6.5,80600.0
2013-07-31 11:30:00,6.5,6.53,6.49,6.52,113100.0,6.5,6.53,6.49,6.52,113100.0
2013-07-31 12:00:00,6.53,6.55,6.53,6.54,66000.0,6.53,6.55,6.53,6.54,66000.0
2013-07-31 12:30:00,6.54,6.54,6.52,6.54,81900.0,6.54,6.54,6.52,6.54,81900.0
2013-07-31 13:00:00,6.53,6.54,6.53,6.54,19400.0,6.53,6.54,6.53,6.54,19400.0
2013-07-31 13:30:00,6.53,6.58,6.53,6.57,50200.0,6.53,6.58,6.53,6.57,50200.0
2013-07-31 14:00:00,6.58,6.6,6.56,6.58,107100.0,6.58,6.6,6.56,6.58,107100.0
2013-07-31 14:30:00,6.59,6.62,6.57,6.61,126000.0,6.59,6.62,6.57,6.61,126000.0
2013-07-31 15:00:00,6.61,6.61,6.55,6.59,174100.0,6.61,6.61,6.55,6.59,174100.0
2013-07-31 15:30:00,6.59,6.59,6.52,6.56,554800.0,6.59,6.59,6.52,6.56,554800.0
2013-08-01 09:30:00,6.59,6.66,6.59,6.64,259700.0,6.59,6.66,6.59,6.64,259700.0
2013-08-01 10:00:00,6.64,6.67,6.63,6.65,493800.0,6.64,6.67,6.63,6.65,493800.0
2013-08-01 10:30:00,6.65,6.67,6.58,6.59,209600.0,6.65,6.67,6.58,6.59,209600.0
2013-08-01 11:00:00,6.58,6.6,6.53,6.59,147900.0,6.58,6.6,6.53,6.59,147900.0
2013-08-01 11:30:00,6.58,6.6,6.56,6.59,96100.0,6.58,6.6,6.56,6.59,96100.0
2013-08-01 12:00:00,6.58,6.62,6.58,6.62,98700.0,6.58,6.62,6.58,6.62,98700.0
2013-08-01 12:30:00,6.62,6.62,6.58,6.59,121900.0,6.62,6.62,6.58,6.59,121900.0
2013-08-01 13:00:00,6.58,6.6,6.58,6.58,119200.0,6.58,6.6,6.58,6.58,119200.0
2013-08-01 13:30:00,6.59,6.59,6.56,6.58,93300.0,6.59,6.59,6.56,6.58,93300.0
2013-08-01 14:00:00,6.58,6.61,6.57,6.61,93900.0,6.58,6.61,6.57,6.61,93900.0
2013-08-01 14:30:00,6.61,6.64,6.6,6.62,176900.0,6.61,6.64,6.6,6.62,176900.0
2013-08-01 15:00:00,6.62,6.63,6.59,6.62,314600.0,6.62,6.63,6.59,6.62,314600.0
2013-08-01 15:30:00,6.62,6.63,6.58,6.58,665300.0,6.62,6.63,6.58,6.58,665300.0
2013-08-02 09:30:00,6.58,6.59,6.52,6.55,237900.0,6.58,6.59,6.52,6.55,237900.0
2013-08-02 10:00:00,6.56,6.57,6.54,6.56,51500.0,6.56,6.57,6.54,6.56,51500.0
2013-08-02 10:30:00,6.56,6.56,6.5,6.56,278600.0,6.56,6.56,6.5,6.56,278600.0
2013-08-02 11:00:00,6.56,6.57,6.52,6.56,113300.0,6.56,6.57,6.52,6.56,113300.0
2013-08-02 11:30:00,6.55,6.56,6.5,6.5,61500.0,6.55,6.56,6.5,6.5,61500.0
2013-08-02 12:00:00,6.5,6.5,6.49,6.49,71900.0,6.5,6.5,6.49,6.49,71900.0
2013-08-02 12:30:00,6.49,6.5,6.47,6.48,82600.0,6.49,6.5,6.47,6.48,82600.0
2013-08-02 13:00:00,6.48,6.52,6.47,6.49,116400.0,6.48,6.52,6.47,6.49,116400.0
2013-08-02 13:30:00,6.49,6.49,6.46,6.48,84300.0,6.49,6.49,6.46,6.48,84300.0
2013-08-02 14:00:00,6.47,6.5,6.46,6.49,111200.0,6.47,6.5,6.46,6.49,111200.0
2013-08-02 14:30:00,6.48,6.52,6.47,6.49,150300.0,6.48,6.52,6.47,6.49,150300.0
2013-08-02 15:00:00,6.49,6.51,6.49,6.51,84200.0,6.49,6.51,6.49,6.51,84200.0
2013-08-02 15:30:00,6.51,6.51,6.49,6.5,304000.0,6.51,6.51,6.49,6.5,304000.0
2013-08-05 09:30:00,6.5,6.57,6.49,6.54,210000.0,6.5,6.57,6.49,6.54,210000.0
2013-08-05 10:00:00,6.55,6.56,6.51,6.52,128200.0,6.55,6.56,6.51,6.52,128200.0
2013-08-05 10:30:00,6.51,6.54,6.47,6.49,155600.0,6.51,6.54,6.47,6.49,155600.0
2013-08-05 11:00:00,6.48,6.5,6.47,6.48,81300.0,6.48,6.5,6.47,6.48,81300.0
2013-08-05 11:30:00,6.48,6.5,6.47,6.5,73500.0,6.48,6.5,6.47,6.5,73500.0
2013-08-05 12:00:00,6.5,6.5,6.48,6.49,41200.0,6.5,6.5,6.48,6.49,41200.0
2013-08-05 12:30:00,6.49,6.5,6.47,6.5,137900.0,6.49,6.5,6.47,6.5,137900.0
2013-08-05 13:00:00,6.5,6.5,6.47,6.48,114300.0,6.5,6.5,6.47,6.48,114300.0
2013-08-05 13:30:00,6.48,6.5,6.47,6.47,246700.0,6.48,6.5,6.47,6.47,246700.0
2013-08-05 14:00:00,6.48,6.48,6.45,6.47,151600.0,6.48,6.48,6.45,6.47,151600.0
2013-08-05 14:30:00,6.47,6.47,6.43,6.43,124000.0,6.47,6.47,6.43,6.43,124000.0
2013-08-05 15:00:00,6.43,6.44,6.43,6.44,70000.0,6.43,6.44,6.43,6.44,70000.0
2013-08-05 15:30:00,6.44,6.51,6.43,6.51,706800.0,6.44,6.51,6.43,6.51,706800.0
2013-08-06 09:30:00,6.52,6.52,6.43,6.43,173700.0,6.52,6.52,6.43,6.43,173700.0
2013-08-06 10:00:00,6.43,6.44,6.38,6.38,140400.0,6.43,6.44,6.38,6.38,140400.0
2013-08-06 10:30:00,6.39,6.4,6.35,6.39,221000.0,6.39,6.4,6.35,6.39,221000.0
2013-08-06 11:00:00,6.39,6.41,6.38,6.39,194100.0,6.39,6.41,6.38,6.39,194100.0
2013-08-06 11:30:00,6.39,6.39,6.35,6.38,138100.0,6.39,6.39,6.35,6.38,138100.0
2013-08-06 12:00:00,6.38,6.39,6.36,6.36,56000.0,6.38,6.39,6.36,6.36,56000.0
2013-08-06 12:30:00,6.36,6.38,6.35,6.38,50200.0,6.36,6.38,6.35,6.38,50200.0
2013-08-06 13:00:00,6.38,6.39,6.37,6.37,71300.0,6.38,6.39,6.37,6.37,71300.0
2013-08-06 13:30:00,6.37,6.38,6.36,6.37,62500.0,6.37,6.38,6.36,6.37,62500.0
2013-08-06 14:00:00,6.38,6.38,6.37,6.38,43700.0,6.38,6.38,6.37,6.38,43700.0
2013-08-06 14:30:00,6.38,6.39,6.37,6.39,56900.0,6.38,6.39,6.37,6.39,56900.0
2013-08-06 15:00:00,6.39,6.4,6.38,6.39,109900.0,6.39,6.4,6.38,6.39,109900.0
2013-08-06 15:30:00,6.39,6.39,6.38,6.38,235300.0,6.39,6.39,6.38,6.38,235300.0
2013-08-07 09:30:00,6.37,6.45,6.3,6.34,293300.0,6.37,6.45,6.3,6.34,293300.0
2013-08-07 10:00:00,6.33,6.34,6.3,6.31,217800.0,6.33,6.34,6.3,6.31,217800.0
2013-08-07 10:30:00,6.31,6.34,6.3,6.32,109300.0,6.31,6.34,6.3,6.32,109300.0
2013-08-07 11:00:00,6.33,6.36,6.32,6.33,176400.0,6.33,6.36,6.32,6.33,176400.0
2013-08-07 11:30:00,6.33,6.35,6.32,6.33,106400.0,6.33,6.35,6.32,6.33,106400.0
2013-08-07 12:00:00,6.32,6.33,6.32,6.32,22100.0,6.32,6.33,6.32,6.32,22100.0
2013-08-07 12:30:00,6.32,6.33,6.31,6.31,46800.0,6.32,6.33,6.31,6.31,46800.0
2013-08-07 13:00:00,6.32,6.34,6.31,6.33,88800.0,6.32,6.34,6.31,6.33,88800.0
2013-08-07 13:30:00,6.33,6.35,6.32,6.34,135900.0,6.33,6.35,6.32,6.34,135900.0
2013-08-07 14:00:00,6.34,6.35,6.33,6.35,110900.0,6.34,6.35,6.33,6.35,110900.0
2013-08-07 14:30:00,6.35,6.39,6.34,6.39,160700.0,6.35,6.39,6.34,6.39,160700.0
2013-08-07 15:00:00,6.39,6.42,6.39,6.39,94100.0,6.39,6.42,6.39,6.39,94100.0
2013-08-07 15:30:00,6.39,6.4,6.34,6.37,354300.0,6.39,6.4,6.34,6.37,354300.0
2013-08-08 09:30:00,6.42,6.5,6.4,6.41,136700.0,6.42,6.5,6.4,6.41,136700.0
2013-08-08 10:00:00,6.42,6.44,6.4,6.4,76000.0,6.42,6.44,6.4,6.4,76000.0
2013-08-08 10:30:00,6.4,6.43,6.37,6.41,220900.0,6.4,6.43,6.37,6.41,220900.0
2013-08-08 11:00:00,6.41,6.43,6.37,6.38,104900.0,6.41,6.43,6.37,6.38,104900.0
2013-08-08 11:30:00,6.39,6.4,6.38,6.39,35400.0,6.39,6.4,6.38,6.39,35400.0
2013-08-08 12:00:00,6.39,6.39,6.38,6.38,43500.0,6.39,6.39,6.38,6.38,43500.0
2013-08-08 12:30:00,6.38,6.39,6.37,6.37,53700.0,6.38,6.39,6.37,6.37,53700.0
2013-08-08 13:00:00,6.37,6.4,6.37,6.38,72300.0,6.37,6.4,6.37,6.38,72300.0
2013-08-08 13:30:00,6.37,6.38,6.37,6.37,41200.0,6.37,6.38,6.37,6.37,41200.0
2013-08-08 14:00:00,6.38,6.39,6.36,6.39,96200.0,6.38,6.39,6.36,6.39,96200.0
2013-08-08 14:30:00,6.39,6.4,6.38,6.4,64000.0,6.39,6.4,6.38,6.4,64000.0
2013-08-08 15:00:00,6.4,6.4,6.36,6.37,137100.0,6.4,6.4,6.36,6.37,137100.0
2013-08-08 15:30:00,6.37,6.39,6.35,6.37,375800.0,6.37,6.39,6.35,6.37,375800.0
2013-08-09 09:30:00,6.37,6.39,6.36,6.39,83500.0,6.37,6.39,6.36,6.39,83500.0
2013-08-09 10:00:00,6.39,6.39,6.35,6.38,104100.0,6.39,6.39,6.35,6.38,104100.0
2013-08-09 10:30:00,6.37,6.4,6.36,6.36,217000.0,6.37,6.4,6.36,6.36,217000.0
2013-08-09 11:00:00,6.36,6.37,6.28,6.28,165800.0,6.36,6.37,6.28,6.28,165800.0
2013-08-09 11:30:00,6.28,6.34,6.27,6.32,123700.0,6.28,6.34,6.27,6.32,123700.0
2013-08-09 12:00:00,6.31,6.33,6.3,6.33,91100.0,6.31,6.33,6.3,6.33,91100.0
2013-08-09 12:30:00,6.33,6.33,6.31,6.32,46100.0,6.33,6.33,6.31,6.32,46100.0
2013-08-09 13:00:00,6.32,6.32,6.29,6.29,48500.0,6.32,6.32,6.29,6.29,48500.0
2013-08-09 13:30:00,6.29,6.31,6.28,6.29,168200.0,6.29,6.31,6.28,6.29,168200.0
2013-08-09 14:00:00,6.29,6.34,6.29,6.31,211400.0,6.29,6.34,6.29,6.31,211400.0
2013-08-09 14:30:00,6.31,6.32,6.3,6.32,53400.0,6.31,6.32,6.3,6.32,53400.0
2013-08-09 15:00:00,6.32,6.33,6.31,6.31,108700.0,6.32,6.33,6.31,6.31,108700.0
2013-08-09 15:30:00,6.32,6.32,6.28,6.28,381500.0,6.32,6.32,6.28,6.28,381500.0
2013-08-12 09:30:00,6.23,6.31,6.22,6.26,231000.0,6.23,6.31,6.22,6.26,231000.0
2013-08-12 10:00:00,6.26,6.29,6.25,6.28,297200.0,6.26,6.29,6.25,6.28,297200.0
2013-08-12 10:30:00,6.28,6.29,6.27,6.29,81200.0,6.28,6.29,6.27,6.29,81200.0
2013-08-12 11:00:00,6.29,6.31,6.26,6.3,156600.0,6.29,6.31,6.26,6.3,156600.0
2013-08-12 11:30:00,6.3,6.31,6.27,6.27,61700.0,6.3,6.31,6.27,6.27,61700.0
2013-08-12 12:00:00,6.27,6.27,6.25,6.25,56800.0,6.27,6.27,6.25,6.25,56800.0
2013-08-12 12:30:00,6.25,6.28,6.25,6.28,55700.0,6.25,6.28,6.25,6.28,55700.0
2013-08-12 13:00:00,6.28,6.28,6.25,6.26,55500.0,6.28,6.28,6.25,6.26,55500.0
2013-08-12 13:30:00,6.26,6.28,6.26,6.27,46200.0,6.26,6.28,6.26,6.27,46200.0
2013-08-12 14:00:00,6.27,6.27,6.25,6.25,65200.0,6.27,6.27,6.25,6.25,65200.0
2013-08-12 14:30:00,6.25,6.33,6.25,6.33,331800.0,6.25,6.33,6.25,6.33,331800.0
2013-08-12 15:00:00,6.33,6.36,6.31,6.36,216300.0,6.33,6.36,6.31,6.36,216300.0
2013-08-12 15:30:00,6.36,6.36,6.35,6.35,287100.0,6.36,6.36,6.35,6.35,287100.0
2013-08-13 09:30:00,6.39,6.4,6.31,6.33,152100.0,6.39,6.4,6.31,6.33,152100.0
2013-08-13 10:00:00,6.33,6.37,6.08,6.2,1681000.0,6.33,6.37,6.08,6.2,1681000.0
2013-08-13 10:30:00,6.2,6.26,6.15,6.23,695100.0,6.2,6.26,6.15,6.23,695100.0
2013-08-13 11:00:00,6.23,6.24,6.12,6.12,727500.0,6.23,6.24,6.12,6.12,727500.0
2013-08-13 11:30:00,6.12,6.23,6.1,6.22,930000.0,6.12,6.23,6.1,6.22,930000.0
2013-08-13 12:00:00,6.2,6.25,6.2,6.24,297700.0,6.2,6.25,6.2,6.24,297700.0
2013-08-13 12:30:00,6.24,6.24,6.19,6.22,241800.0,6.24,6.24,6.19,6.22,241800.0
2013-08-13 13:00:00,6.22,6.23,6.18,6.2,505400.0,6.22,6.23,6.18,6.2,505400.0
2013-08-13 13:30:00,6.19,6.32,6.19,6.3,394500.0,6.19,6.32,6.19,6.3,394500.0
2013-08-13 14:00:00,6.3,6.38,6.29,6.37,517700.0,6.3,6.38,6.29,6.37,517700.0
2013-08-13 14:30:00,6.36,6.39,6.29,6.3,381700.0,6.36,6.39,6.29,6.3,381700.0
2013-08-13 15:00:00,6.3,6.33,6.29,6.33,308800.0,6.3,6.33,6.29,6.33,308800.0
2013-08-13 15:30:00,6.33,6.33,6.27,6.27,550800.0,6.33,6.33,6.27,6.27,550800.0
2013-08-14 09:30:00,6.25,6.29,6.15,6.21,371600.0,6.25,6.29,6.15,6.21,371600.0
2013-08-14 10:00:00,6.22,6.34,6.22,6.33,462100.0,6.22,6.34,6.22,6.33,462100.0
2013-08-14 10:30:00,6.33,6.35,6.28,6.29,264800.0,6.33,6.35,6.28,6.29,264800.0
2013-08-14 11:00:00,6.28,6.35,6.28,6.33,142700.0,6.28,6.35,6.28,6.33,142700.0
2013-08-14 11:30:00,6.34,6.37,6.33,6.37,191100.0,6.34,6.37,6.33,6.37,191100.0
2013-08-14 12:00:00,6.37,6.37,6.34,6.35,39900.0,6.37,6.37,6.34,6.35,39900.0
2013-08-14 12:30:00,6.34,6.36,6.33,6.35,67300.0,6.34,6.36,6.33,6.35,67300.0
2013-08-14 13:00:00,6.36,6.41,6.35,6.4,505800.0,6.36,6.41,6.35,6.4,505800.0
2013-08-14 13:30:00,6.39,6.42,6.37,6.39,290200.0,6.39,6.42,6.37,6.39,290200.0
2013-08-14 14:00:00,6.4,6.41,6.37,6.38,241500.0,6.4,6.41,6.37,6.38,241500.0
2013-08-14 14:30:00,6.38,6.39,6.38,6.38,152500.0,6.38,6.39,6.38,6.38,152500.0
2013-08-14 15:00:00,6.38,6.43,6.37,6.39,517000.0,6.38,6.43,6.37,6.39,517000.0
2013-08-14 15:30:00,6.39,6.39,6.35,6.37,503700.0,6.39,6.39,6.35,6.37,503700.0
2013-08-15 09:30:00,6.3,6.34,6.26,6.29,169600.0,6.3,6.34,6.26,6.29,169600.0
2013-08-15 10:00:00,6.29,6.3,6.25,6.29,253800.0,6.29,6.3,6.25,6.29,253800.0
2013-08-15 10:30:00,6.29,6.29,6.26,6.26,163900.0,6.29,6.29,6.26,6.26,163900.0
2013-08-15 11:00:00,6.26,6.29,6.25,6.29,382900.0,6.26,6.29,6.25,6.29,382900.0
2013-08-15 11:30:00,6.29,6.36,6.29,6.35,241600.0,6.29,6.36,6.29,6.35,241600.0
2013-08-15 12:00:00,6.35,6.36,6.3,6.33,176600.0,6.35,6.36,6.3,6.33,176600.0
2013-08-15 12:30:00,6.32,6.33,6.27,6.27,72600.0,6.32,6.33,6.27,6.27,72600.0
2013-08-15 13:00:00,6.27,6.29,6.26,6.29,121700.0,6.27,6.29,6.26,6.29,121700.0
2013-08-15 13:30:00,6.29,6.32,6.27,6.3,160500.0,6.29,6.32,6.27,6.3,160500.0
2013-08-15 14:00:00,6.3,6.32,6.26,6.27,185700.0,6.3,6.32,6.26,6.27,185700.0
2013-08-15 14:30:00,6.28,6.36,6.27,6.3,382100.0,6.28,6.36,6.27,6.3,382100.0
2013-08-15 15:00:00,6.3,6.31,6.26,6.26,171200.0,6.3,6.31,6.26,6.26,171200.0
2013-08-15 15:30:00,6.26,6.27,6.23,6.24,719400.0,6.26,6.27,6.23,6.24,719400.0
2013-08-16 09:30:00,6.34,6.54,6.31,6.46,1192400.0,6.34,6.54,6.31,6.46,1192400.0
2013-08-16 10:00:00,6.45,6.5,6.41,6.44,363600.0,6.45,6.5,6.41,6.44,363600.0
2013-08-16 10:30:00,6.43,6.48,6.43,6.46,206300.0,6.43,6.48,6.43,6.46,206300.0
2013-08-16 11:00:00,6.46,6.48,6.44,6.46,271400.0,6.46,6.48,6.44,6.46,271400.0
2013-08-16 11:30:00,6.46,6.47,6.45,6.47,72100.0,6.46,6.47,6.45,6.47,72100.0
2013-08-16 12:00:00,6.47,6.47,6.42,6.44,155700.0,6.47,6.47,6.42,6.44,155700.0
2013-08-16 12:30:00,6.44,6.48,6.4,6.4,364700.0,6.44,6.48,6.4,6.4,364700.0
2013-08-16 13:00:00,6.41,6.42,6.38,6.42,260100.0,6.41,6.42,6.38,6.42,260100.0
2013-08-16 13:30:00,6.41,6.44,6.4,6.44,425700.0,6.41,6.44,6.4,6.44,425700.0
2013-08-16 14:00:00,6.44,6.44,6.37,6.37,354900.0,6.44,6.44,6.37,6.37,354900.0
2013-08-16 14:30:00,6.38,6.42,6.36,6.41,400400.0,6.38,6.42,6.36,6.41,400400.0
2013-08-16 15:00:00,6.42,6.42,6.38,6.38,210700.0,6.42,6.42,6.38,6.38,210700.0
2013-08-16 15:30:00,6.38,6.39,6.37,6.38,475200.0,6.38,6.39,6.37,6.38,475200.0
2013-08-19 09:30:00,6.37,6.4,6.3,6.31,234200.0,6.37,6.4,6.3,6.31,234200.0
2013-08-19 10:00:00,6.32,6.33,6.24,6.24,206600.0,6.32,6.33,6.24,6.24,206600.0
2013-08-19 10:30:00,6.25,6.29,6.23,6.28,267600.0,6.25,6.29,6.23,6.28,267600.0
2013-08-19 11:00:00,6.27,6.3,6.25,6.29,271300.0,6.27,6.3,6.25,6.29,271300.0
2013-08-19 11:30:00,6.29,6.31,6.28,6.3,59200.0,6.29,6.31,6.28,6.3,59200.0
2013-08-19 12:00:00,6.3,6.31,6.29,6.3,28500.0,6.3,6.31,6.29,6.3,28500.0
2013-08-19 12:30:00,6.31,6.31,6.28,6.29,58400.0,6.31,6.31,6.28,6.29,58400.0
2013-08-19 13:00:00,6.29,6.29,6.28,6.29,18300.0,6.29,6.29,6.28,6.29,18300.0
2013-08-19 13:30:00,6.28,6.29,6.28,6.28,51600.0,6.28,6.29,6.28,6.28,51600.0
2013-08-19 14:00:00,6.28,6.29,6.26,6.26,91600.0,6.28,6.29,6.26,6.26,91600.0
2013-08-19 14:30:00,6.27,6.27,6.23,6.25,184100.0,6.27,6.27,6.23,6.25,184100.0
2013-08-19 15:00:00,6.25,6.25,6.22,6.23,211300.0,6.25,6.25,6.22,6.23,211300.0
2013-08-19 15:30:00,6.24,6.24,6.18,6.22,662500.0,6.24,6.24,6.18,6.22,662500.0
2013-08-20 09:30:00,6.24,6.34,6.2,6.21,169700.0,6.24,6.34,6.2,6.21,169700.0
2013-08-20 10:00:00,6.21,6.23,6.16,6.22,160900.0,6.21,6.23,6.16,6.22,160900.0
2013-08-20 10:30:00,6.22,6.24,6.19,6.21,169300.0,6.22,6.24,6.19,6.21,169300.0
2013-08-20 11:00:00,6.22,6.25,6.21,6.24,239600.0,6.22,6.25,6.21,6.24,239600.0
2013-08-20 11:30:00,6.24,6.24,6.23,6.24,36900.0,6.24,6.24,6.23,6.24,36900.0
2013-08-20 12:00:00,6.23,6.25,6.23,6.24,60300.0,6.23,6.25,6.23,6.24,60300.0
2013-08-20 12:30:00,6.24,6.27,6.23,6.27,121600.0,6.24,6.27,6.23,6.27,121600.0
2013-08-20 13:00:00,6.27,6.28,6.25,6.27,189000.0,6.27,6.28,6.25,6.27,189000.0
2013-08-20 13:30:00,6.27,6.28,6.25,6.27,144100.0,6.27,6.28,6.25,6.27,144100.0
2013-08-20 14:00:00,6.27,6.27,6.24,6.25,52000.0,6.27,6.27,6.24,6.25,52000.0
2013-08-20 14:30:00,6.25,6.27,6.24,6.26,66500.0,6.25,6.27,6.24,6.26,66500.0
2013-08-20 15:00:00,6.26,6.27,6.25,6.25,92900.0,6.26,6.27,6.25,6.25,92900.0
2013-08-20 15:30:00,6.25,6.26,6.24,6.26,253200.0,6.25,6.26,6.24,6.26,253200.0
2013-08-21 09:30:00,6.22,6.29,6.2,6.25,194500.0,6.22,6.29,6.2,6.25,194500.0
2013-08-21 10:00:00,6.26,6.3,6.22,6.3,281400.0,6.26,6.3,6.22,6.3,281400.0
2013-08-21 10:30:00,6.29,6.33,6.29,6.32,339100.0,6.29,6.33,6.29,6.32,339100.0
2013-08-21 11:00:00,6.31,6.31,6.26,6.26,105800.0,6.31,6.31,6.26,6.26,105800.0
2013-08-21 11:30:00,6.26,6.28,6.23,6.26,154400.0,6.26,6.28,6.23,6.26,154400.0
2013-08-21 12:00:00,6.25,6.28,6.25,6.26,53800.0,6.25,6.28,6.25,6.26,53800.0
2013-08-21 12:30:00,6.26,6.29,6.24,6.25,305800.0,6.26,6.29,6.24,6.25,305800.0
2013-08-21 13:00:00,6.25,6.3,6.25,6.28,242000.0,6.25,6.3,6.25,6.28,242000.0
2013-08-21 13:30:00,6.28,6.29,6.27,6.27,35500.0,6.28,6.29,6.27,6.27,35500.0
2013-08-21 14:00:00,6.27,6.29,6.23,6.27,219600.0,6.27,6.29,6.23,6.27,219600.0
2013-08-21 14:30:00,6.27,6.31,6.27,6.31,191200.0,6.27,6.31,6.27,6.31,191200.0
2013-08-21 15:00:00,6.31,6.31,6.29,6.31,143900.0,6.31,6.31,6.29,6.31,143900.0
2013-08-21 15:30:00,6.3,6.31,6.24,6.28,641900.0,6.3,6.31,6.24,6.28,641900.0
2013-08-22 09:30:00,6.27,6.34,6.26,6.34,371300.0,6.27,6.34,6.26,6.34,371300.0
2013-08-22 10:00:00,6.34,6.38,6.32,6.35,403000.0,6.34,6.38,6.32,6.35,403000.0
2013-08-22 10:30:00,6.36,6.36,6.32,6.32,156800.0,6.36,6.36,6.32,6.32,156800.0
2013-08-22 11:00:00,6.32,6.33,6.28,6.28,122000.0,6.32,6.33,6.28,6.28,122000.0
2013-08-22 11:30:00,6.29,6.31,6.28,6.31,188700.0,6.29,6.31,6.28,6.31,188700.0
2013-08-22 12:00:00,6.31,6.31,6.29,6.3,108000.0,6.31,6.31,6.29,6.3,108000.0
2013-08-22 12:30:00,6.3,6.31,6.3,6.3,500.0,6.3,6.31,6.3,6.3,500.0
2013-08-22 13:00:00,6.3,6.3,6.3,6.3,0.0,6.3,6.3,6.3,6.3,0.0
2013-08-22 13:30:00,6.3,6.3,6.3,6.3,0.0,6.3,6.3,6.3,6.3,0.0
2013-08-22 14:00:00,6.31,6.31,6.31,6.31,200.0,6.31,6.31,6.31,6.31,200.0
2013-08-22 14:30:00,6.31,6.31,6.31,6.31,0.0,6.31,6.31,6.31,6.31,0.0
2013-08-22 15:00:00,6.33,6.34,6.3,6.32,90700.0,6.33,6.34,6.3,6.32,90700.0
2013-08-22 15:30:00,6.33,6.36,6.31,6.35,610100.0,6.33,6.36,6.31,6.35,610100.0
2013-08-23 09:30:00,6.38,6.39,6.34,6.34,284900.0,6.38,6.39,6.34,6.34,284900.0
2013-08-23 10:00:00,6.35,6.35,6.31,6.32,209500.0,6.35,6.35,6.31,6.32,209500.0
2013-08-23 10:30:00,6.32,6.36,6.31,6.34,258100.0,6.32,6.36,6.31,6.34,258100.0
2013-08-23 11:00:00,6.34,6.34,6.31,6.32,249100.0,6.34,6.34,6.31,6.32,249100.0
2013-08-23 11:30:00,6.32,6.34,6.32,6.32,73000.0,6.32,6.34,6.32,6.32,73000.0
2013-08-23 12:00:00,6.33,6.33,6.32,6.33,33700.0,6.33,6.33,6.32,6.33,33700.0
2013-08-23 12:30:00,6.33,6.34,6.32,6.33,49300.0,6.33,6.34,6.32,6.33,49300.0
2013-08-23 13:00:00,6.32,6.33,6.32,6.32,55700.0,6.32,6.33,6.32,6.32,55700.0
2013-08-23 13:30:00,6.33,6.35,6.32,6.34,107900.0,6.33,6.35,6.32,6.34,107900.0
2013-08-23 14:00:00,6.33,6.34,6.32,6.32,183400.0,6.33,6.34,6.32,6.32,183400.0
2013-08-23 14:30:00,6.32,6.35,6.32,6.35,139900.0,6.32,6.35,6.32,6.35,139900.0
2013-08-23 15:00:00,6.34,6.37,6.34,6.36,130000.0,6.34,6.37,6.34,6.36,130000.0
2013-08-23 15:30:00,6.37,6.37,6.34,6.37,390400.0,6.37,6.37,6.34,6.37,390400.0
2013-08-26 09:30:00,6.39,6.4,6.33,6.35,117300.0,6.39,6.4,6.33,6.35,117300.0
2013-08-26 10:00:00,6.35,6.38,6.33,6.37,88400.0,6.35,6.38,6.33,6.37,88400.0
2013-08-26 10:30:00,6.37,6.38,6.34,6.37,112900.0,6.37,6.38,6.34,6.37,112900.0
2013-08-26 11:00:00,6.37,6.39,6.36,6.38,66200.0,6.37,6.39,6.36,6.38,66200.0
2013-08-26 11:30:00,6.39,6.4,6.37,6.38,63200.0,6.39,6.4,6.37,6.38,63200.0
2013-08-26 12:00:00,6.38,6.38,6.36,6.37,78300.0,6.38,6.38,6.36,6.37,78300.0
2013-08-26 12:30:00,6.38,6.38,6.35,6.37,90700.0,6.38,6.38,6.35,6.37,90700.0
2013-08-26 13:00:00,6.38,6.39,6.37,6.38,56500.0,6.38,6.39,6.37,6.38,56500.0
2013-08-26 13:30:00,6.38,6.39,6.37,6.38,87200.0,6.38,6.39,6.37,6.38,87200.0
2013-08-26 14:00:00,6.38,6.39,6.37,6.37,63500.0,6.38,6.39,6.37,6.37,63500.0
2013-08-26 14:30:00,6.37,6.38,6.37,6.37,31000.0,6.37,6.38,6.37,6.37,31000.0
2013-08-26 15:00:00,6.38,6.39,6.33,6.37,432600.0,6.38,6.39,6.33,6.37,432600.0
2013-08-26 15:30:00,6.37,6.39,6.36,6.37,569200.0,6.37,6.39,6.36,6.37,569200.0
2013-08-27 09:30:00,6.31,6.39,6.3,6.34,613800.0,6.31,6.39,6.3,6.34,613800.0
2013-08-27 10:00:00,6.35,6.37,6.28,6.28,393600.0,6.35,6.37,6.28,6.28,393600.0
2013-08-27 10:30:00,6.28,6.31,6.25,6.27,409400.0,6.28,6.31,6.25,6.27,409400.0
2013-08-27 11:00:00,6.26,6.3,6.26,6.29,197500.0,6.26,6.3,6.26,6.29,197500.0
2013-08-27 11:30:00,6.28,6.28,6.23,6.23,152500.0,6.28,6.28,6.23,6.23,152500.0
2013-08-27 12:00:00,6.24,6.25,6.23,6.24,158800.0,6.24,6.25,6.23,6.24,158800.0
2013-08-27 12:30:00,6.24,6.27,6.24,6.26,193600.0,6.24,6.27,6.24,6.26,193600.0
2013-08-27 13:00:00,6.26,6.28,6.25,6.26,182800.0,6.26,6.28,6.25,6.26,182800.0
2013-08-27 13:30:00,6.27,6.29,6.26,6.27,114800.0,6.27,6.29,6.26,6.27,114800.0
2013-08-27 14:00:00,6.26,6.27,6.24,6.25,173500.0,6.26,6.27,6.24,6.25,173500.0
2013-08-27 14:30:00,6.26,6.28,6.24,6.25,228000.0,6.26,6.28,6.24,6.25,228000.0
2013-08-27 15:00:00,6.25,6.26,6.24,6.25,153500.0,6.25,6.26,6.24,6.25,153500.0
2013-08-27 15:30:00,6.25,6.25,6.23,6.23,611900.0,6.25,6.25,6.23,6.23,611900.0
2013-08-28 09:30:00,6.25,6.29,6.21,6.21,501000.0,6.25,6.29,6.21,6.21,501000.0
2013-08-28 10:00:00,6.21,6.25,6.19,6.2,219600.0,6.21,6.25,6.19,6.2,219600.0
2013-08-28 10:30:00,6.21,6.22,6.19,6.19,107500.0,6.21,6.22,6.19,6.19,107500.0
2013-08-28 11:00:00,6.19,6.21,6.18,6.2,184000.0,6.19,6.21,6.18,6.2,184000.0
2013-08-28 11:30:00,6.19,6.23,6.19,6.2,129800.0,6.19,6.23,6.19,6.2,129800.0
2013-08-28 12:00:00,6.2,6.21,6.2,6.2,54200.0,6.2,6.21,6.2,6.2,54200.0
2013-08-28 12:30:00,6.2,6.21,6.18,6.18,68500.0,6.2,6.21,6.18,6.18,68500.0
2013-08-28 13:00:00,6.18,6.19,6.18,6.18,56400.0,6.18,6.19,6.18,6.18,56400.0
2013-08-28 13:30:00,6.19,6.19,6.16,6.17,230400.0,6.19,6.19,6.16,6.17,230400.0
2013-08-28 14:00:00,6.17,6.19,6.13,6.17,331600.0,6.17,6.19,6.13,6.17,331600.0
2013-08-28 14:30:00,6.18,6.19,6.15,6.15,135600.0,6.18,6.19,6.15,6.15,135600.0
2013-08-28 15:00:00,6.15,6.18,6.15,6.17,149700.0,6.15,6.18,6.15,6.17,149700.0
2013-08-28 15:30:00,6.17,6.22,6.16,6.22,829200.0,6.17,6.22,6.16,6.22,829200.0
2013-08-29 09:30:00,6.22,6.3,6.18,6.21,433200.0,6.22,6.3,6.18,6.21,433200.0
2013-08-29 10:00:00,6.21,6.26,6.19,6.24,200800.0,6.21,6.26,6.19,6.24,200800.0
2013-08-29 10:30:00,6.23,6.26,6.22,6.23,383800.0,6.23,6.26,6.22,6.23,383800.0
2013-08-29 11:00:00,6.23,6.25,6.21,6.25,138900.0,6.23,6.25,6.21,6.25,138900.0
2013-08-29 11:30:00,6.25,6.25,6.23,6.25,131500.0,6.25,6.25,6.23,6.25,131500.0
2013-08-29 12:00:00,6.25,6.29,6.25,6.26,208400.0,6.25,6.29,6.25,6.26,208400.0
2013-08-29 12:30:00,6.26,6.26,6.24,6.24,56200.0,6.26,6.26,6.24,6.24,56200.0
2013-08-29 13:00:00,6.24,6.29,6.24,6.25,327800.0,6.24,6.29,6.24,6.25,327800.0
2013-08-29 13:30:00,6.24,6.25,6.2,6.22,161700.0,6.24,6.25,6.2,6.22,161700.0
2013-08-29 14:00:00,6.21,6.23,6.18,6.19,196200.0,6.21,6.23,6.18,6.19,196200.0
2013-08-29 14:30:00,6.19,6.23,6.18,6.21,198200.0,6.19,6.23,6.18,6.21,198200.0
2013-08-29 15:00:00,6.21,6.23,6.2,6.2,84600.0,6.21,6.23,6.2,6.2,84600.0
2013-08-29 15:30:00,6.2,6.21,6.18,6.2,409300.0,6.2,6.21,6.18,6.2,409300.0
2013-08-30 09:30:00,6.17,6.25,6.17,6.22,382000.0,6.17,6.25,6.17,6.22,382000.0
2013-08-30 10:00:00,6.22,6.23,6.19,6.2,176200.0,6.22,6.23,6.19,6.2,176200.0
2013-08-30 10:30:00,6.19,6.2,6.16,6.16,123800.0,6.19,6.2,6.16,6.16,123800.0
2013-08-30 11:00:00,6.16,6.18,6.15,6.15,112500.0,6.16,6.18,6.15,6.15,112500.0
2013-08-30 11:30:00,6.16,6.17,6.15,6.15,115900.0,6.16,6.17,6.15,6.15,115900.0
2013-08-30 12:00:00,6.15,6.21,6.15,6.18,169800.0,6.15,6.21,6.15,6.18,169800.0
2013-08-30 12:30:00,6.18,6.18,6.15,6.17,102200.0,6.18,6.18,6.15,6.17,102200.0
2013-08-30 13:00:00,6.16,6.18,6.12,6.15,326400.0,6.16,6.18,6.12,6.15,326400.0
2013-08-30 13:30:00,6.16,6.16,6.14,6.14,50500.0,6.16,6.16,6.14,6.14,50500.0
2013-08-30 14:00:00,6.14,6.15,6.11,6.11,127700.0,6.14,6.15,6.11,6.11,127700.0
2013-08-30 14:30:00,6.12,6.14,6.11,6.12,112700.0,6.12,6.14,6.11,6.12,112700.0
2013-08-30 15:00:00,6.12,6.14,6.1,6.14,244300.0,6.12,6.14,6.1,6.14,244300.0
2013-08-30 15:30:00,6.14,6.16,6.13,6.15,436800.0,6.14,6.16,6.13,6.15,436800.0
2013-09-03 09:30:00,6.22,6.27,6.16,6.18,464200.0,6.22,6.27,6.16,6.18,464200.0
2013-09-03 10:00:00,6.18,6.2,6.14,6.15,348800.0,6.18,6.2,6.14,6.15,348800.0
2013-09-03 10:30:00,6.15,6.17,6.14,6.16,340900.0,6.15,6.17,6.14,6.16,340900.0
2013-09-03 11:00:00,6.15,6.18,6.13,6.13,204300.0,6.15,6.18,6.13,6.13,204300.0
2013-09-03 11:30:00,6.13,6.14,6.11,6.12,204900.0,6.13,6.14,6.11,6.12,204900.0
2013-09-03 12:00:00,6.12,6.16,6.11,6.16,178800.0,6.12,6.16,6.11,6.16,178800.0
2013-09-03 12:30:00,6.16,6.17,6.12,6.13,262300.0,6.16,6.17,6.12,6.13,262300.0
2013-09-03 13:00:00,6.13,6.15,6.12,6.15,199600.0,6.13,6.15,6.12,6.15,199600.0
2013-09-03 13:30:00,6.15,6.15,6.1,6.11,133800.0,6.15,6.15,6.1,6.11,133800.0
2013-09-03 14:00:00,6.11,6.12,6.1,6.1,308600.0,6.11,6.12,6.1,6.1,308600.0
2013-09-03 14:30:00,6.1,6.11,6.06,6.06,430500.0,6.1,6.11,6.06,6.06,430500.0
2013-09-03 15:00:00,6.06,6.1,6.06,6.09,148900.0,6.06,6.1,6.06,6.09,148900.0
2013-09-03 15:30:00,6.1,6.1,6.08,6.1,485500.0,6.1,6.1,6.08,6.1,485500.0
2013-09-04 09:30:00,6.13,6.21,6.09,6.17,395100.0,6.13,6.21,6.09,6.17,395100.0
2013-09-04 10:00:00,6.18,6.24,6.18,6.19,363400.0,6.18,6.24,6.18,6.19,363400.0
2013-09-04 10:30:00,6.19,6.21,6.18,6.18,102900.0,6.19,6.21,6.18,6.18,102900.0
2013-09-04 11:00:00,6.18,6.22,6.18,6.22,116700.0,6.18,6.22,6.18,6.22,116700.0
2013-09-04 11:30:00,6.22,6.23,6.21,6.23,140500.0,6.22,6.23,6.21,6.23,140500.0
2013-09-04 12:00:00,6.23,6.24,6.22,6.23,88800.0,6.23,6.24,6.22,6.23,88800.0
2013-09-04 12:30:00,6.24,6.28,6.23,6.28,279700.0,6.24,6.28,6.23,6.28,279700.0
2013-09-04 13:00:00,6.27,6.28,6.27,6.28,59900.0,6.27,6.28,6.27,6.28,59900.0
2013-09-04 13:30:00,6.27,6.28,6.24,6.24,120800.0,6.27,6.28,6.24,6.24,120800.0
2013-09-04 14:00:00,6.24,6.25,6.24,6.24,59700.0,6.24,6.25,6.24,6.24,59700.0
2013-09-04 14:30:00,6.25,6.26,6.21,6.21,323200.0,6.25,6.26,6.21,6.21,323200.0
2013-09-04 15:00:00,6.21,6.24,6.18,6.21,290500.0,6.21,6.24,6.18,6.21,290500.0
2013-09-04 15:30:00,6.2,6.23,6.2,6.22,341300.0,6.2,6.23,6.2,6.22,341300.0
2013-09-05 09:30:00,6.2,6.27,6.19,6.25,146900.0,6.2,6.27,6.19,6.25,146900.0
2013-09-05 10:00:00,6.25,6.28,6.23,6.25,203200.0,6.25,6.28,6.23,6.25,203200.0
2013-09-05 10:30:00,6.25,6.26,6.23,6.23,128000.0,6.25,6.26,6.23,6.23,128000.0
2013-09-05 11:00:00,6.24,6.25,6.23,6.24,40400.0,6.24,6.25,6.23,6.24,40400.0
2013-09-05 11:30:00,6.25,6.25,6.24,6.24,36700.0,6.25,6.25,6.24,6.24,36700.0
2013-09-05 12:00:00,6.25,6.25,6.23,6.23,53200.0,6.25,6.25,6.23,6.23,53200.0
2013-09-05 12:30:00,6.24,6.24,6.22,6.22,36700.0,6.24,6.24,6.22,6.22,36700.0
2013-09-05 13:00:00,6.22,6.23,6.2,6.23,62500.0,6.22,6.23,6.2,6.23,62500.0
2013-09-05 13:30:00,6.23,6.24,6.22,6.23,31700.0,6.23,6.24,6.22,6.23,31700.0
2013-09-05 14:00:00,6.23,6.24,6.22,6.23,83200.0,6.23,6.24,6.22,6.23,83200.0
2013-09-05 14:30:00,6.23,6.23,6.22,6.23,42200.0,6.23,6.23,6.22,6.23,42200.0
2013-09-05 15:00:00,6.23,6.23,6.22,6.23,45900.0,6.23,6.23,6.22,6.23,45900.0
2013-09-05 15:30:00,6.23,6.23,6.18,6.19,414200.0,6.23,6.23,6.18,6.19,414200.0
2013-09-06 09:30:00,6.2,6.25,6.1,6.11,455200.0,6.2,6.25,6.1,6.11,455200.0
2013-09-06 10:00:00,6.11,6.13,6.04,6.11,476000.0,6.11,6.13,6.04,6.11,476000.0
2013-09-06 10:30:00,6.11,6.15,6.1,6.13,240200.0,6.11,6.15,6.1,6.13,240200.0
2013-09-06 11:00:00,6.14,6.16,6.12,6.15,224100.0,6.14,6.16,6.12,6.15,224100.0
2013-09-06 11:30:00,6.16,6.16,6.13,6.14,117800.0,6.16,6.16,6.13,6.14,117800.0
2013-09-06 12:00:00,6.14,6.14,6.13,6.13,46000.0,6.14,6.14,6.13,6.13,46000.0
2013-09-06 12:30:00,6.13,6.14,6.12,6.14,87500.0,6.13,6.14,6.12,6.14,87500.0
2013-09-06 13:00:00,6.14,6.15,6.13,6.13,125500.0,6.14,6.15,6.13,6.13,125500.0
2013-09-06 13:30:00,6.13,6.16,6.13,6.15,142500.0,6.13,6.16,6.13,6.15,142500.0
2013-09-06 14:00:00,6.16,6.16,6.13,6.13,105700.0,6.16,6.16,6.13,6.13,105700.0
2013-09-06 14:30:00,6.14,6.15,6.12,6.13,296200.0,6.14,6.15,6.12,6.13,296200.0
2013-09-06 15:00:00,6.13,6.14,6.12,6.14,175800.0,6.13,6.14,6.12,6.14,175800.0
2013-09-06 15:30:00,6.14,6.14,6.12,6.13,518000.0,6.14,6.14,6.12,6.13,518000.0
2013-09-09 09:30:00,6.11,6.18,6.11,6.15,325700.0,6.11,6.18,6.11,6.15,325700.0
2013-09-09 10:00:00,6.16,6.17,6.13,6.15,418900.0,6.16,6.17,6.13,6.15,418900.0
2013-09-09 10:30:00,6.15,6.17,6.14,6.15,141600.0,6.15,6.17,6.14,6.15,141600.0
2013-09-09 11:00:00,6.16,6.17,6.14,6.15,141500.0,6.16,6.17,6.14,6.15,141500.0
2013-09-09 11:30:00,6.16,6.23,6.16,6.21,378800.0,6.16,6.23,6.16,6.21,378800.0
2013-09-09 12:00:00,6.21,6.24,6.21,6.21,133000.0,6.21,6.24,6.21,6.21,133000.0
2013-09-09 12:30:00,6.21,6.22,6.2,6.2,77100.0,6.21,6.22,6.2,6.2,77100.0
2013-09-09 13:00:00,6.2,6.21,6.2,6.2,57800.0,6.2,6.21,6.2,6.2,57800.0
2013-09-09 13:30:00,6.2,6.25,6.2,6.25,197300.0,6.2,6.25,6.2,6.25,197300.0
2013-09-09 14:00:00,6.25,6.27,6.24,6.24,245600.0,6.25,6.27,6.24,6.24,245600.0
2013-09-09 14:30:00,6.25,6.27,6.24,6.26,183100.0,6.25,6.27,6.24,6.26,183100.0
2013-09-09 15:00:00,6.27,6.27,6.24,6.27,340300.0,6.27,6.27,6.24,6.27,340300.0
2013-09-09 15:30:00,6.27,6.27,6.25,6.27,392000.0,6.27,6.27,6.25,6.27,392000.0
2013-09-10 09:30:00,6.33,6.43,6.33,6.42,878000.0,6.33,6.43,6.33,6.42,878000.0
2013-09-10 10:00:00,6.42,6.43,6.39,6.4,270400.0,6.42,6.43,6.39,6.4,270400.0
2013-09-10 10:30:00,6.4,6.45,6.39,6.43,573800.0,6.4,6.45,6.39,6.43,573800.0
2013-09-10 11:00:00,6.43,6.47,6.42,6.45,256600.0,6.43,6.47,6.42,6.45,256600.0
2013-09-10 11:30:00,6.44,6.44,6.36,6.39,482300.0,6.44,6.44,6.36,6.39,482300.0
2013-09-10 12:00:00,6.39,6.43,6.39,6.43,277300.0,6.39,6.43,6.39,6.43,277300.0
2013-09-10 12:30:00,6.43,6.45,6.42,6.45,99400.0,6.43,6.45,6.42,6.45,99400.0
2013-09-10 13:00:00,6.45,6.51,6.45,6.5,546900.0,6.45,6.51,6.45,6.5,546900.0
2013-09-10 13:30:00,6.5,6.5,6.45,6.48,343800.0,6.5,6.5,6.45,6.48,343800.0
2013-09-10 14:00:00,6.48,6.54,6.47,6.54,414400.0,6.48,6.54,6.47,6.54,414400.0
2013-09-10 14:30:00,6.53,6.54,6.5,6.54,230600.0,6.53,6.54,6.5,6.54,230600.0
2013-09-10 15:00:00,6.54,6.58,6.53,6.57,514900.0,6.54,6.58,6.53,6.57,514900.0
2013-09-10 15:30:00,6.57,6.62,6.56,6.61,1004500.0,6.57,6.62,6.56,6.61,1004500.0
2013-09-11 09:30:00,6.61,6.61,6.48,6.49,395400.0,6.61,6.61,6.48,6.49,395400.0
2013-09-11 10:00:00,6.49,6.5,6.43,6.44,274100.0,6.49,6.5,6.43,6.44,274100.0
2013-09-11 10:30:00,6.43,6.5,6.43,6.47,163900.0,6.43,6.5,6.43,6.47,163900.0
2013-09-11 11:00:00,6.47,6.52,6.47,6.5,300500.0,6.47,6.52,6.47,6.5,300500.0
2013-09-11 11:30:00,6.49,6.54,6.49,6.52,109300.0,6.49,6.54,6.49,6.52,109300.0
2013-09-11 12:00:00,6.52,6.55,6.51,6.52,96200.0,6.52,6.55,6.51,6.52,96200.0
2013-09-11 12:30:00,6.52,6.52,6.5,6.51,69500.0,6.52,6.52,6.5,6.51,69500.0
2013-09-11 13:00:00,6.51,6.52,6.51,6.52,44800.0,6.51,6.52,6.51,6.52,44800.0
2013-09-11 13:30:00,6.51,6.53,6.51,6.51,67200.0,6.51,6.53,6.51,6.51,67200.0
2013-09-11 14:00:00,6.51,6.55,6.51,6.54,138700.0,6.51,6.55,6.51,6.54,138700.0
2013-09-11 14:30:00,6.54,6.54,6.52,6.52,61900.0,6.54,6.54,6.52,6.52,61900.0
2013-09-11 15:00:00,6.53,6.53,6.5,6.5,156100.0,6.53,6.53,6.5,6.5,156100.0
2013-09-11 15:30:00,6.5,6.51,6.44,6.48,847200.0,6.5,6.51,6.44,6.48,847200.0
2013-09-12 09:30:00,6.47,6.49,6.43,6.45,161000.0,6.47,6.49,6.43,6.45,161000.0
2013-09-12 10:00:00,6.45,6.46,6.4,6.44,136000.0,6.45,6.46,6.4,6.44,136000.0
2013-09-12 10:30:00,6.44,6.44,6.42,6.42,129600.0,6.44,6.44,6.42,6.42,129600.0
2013-09-12 11:00:00,6.43,6.46,6.42,6.44,99300.0,6.43,6.46,6.42,6.44,99300.0
2013-09-12 11:30:00,6.44,6.45,6.42,6.42,128800.0,6.44,6.45,6.42,6.42,128800.0
2013-09-12 12:00:00,6.43,6.43,6.39,6.39,85800.0,6.43,6.43,6.39,6.39,85800.0
2013-09-12 12:30:00,6.39,6.41,6.39,6.4,39200.0,6.39,6.41,6.39,6.4,39200.0
2013-09-12 13:00:00,6.41,6.41,6.39,6.39,73200.0,6.41,6.41,6.39,6.39,73200.0
2013-09-12 13:30:00,6.39,6.4,6.39,6.39,44400.0,6.39,6.4,6.39,6.39,44400.0
2013-09-12 14:00:00,6.39,6.44,6.39,6.43,364000.0,6.39,6.44,6.39,6.43,364000.0
2013-09-12 14:30:00,6.43,6.43,6.42,6.42,39100.0,6.43,6.43,6.42,6.42,39100.0
2013-09-12 15:00:00,6.43,6.43,6.36,6.38,423800.0,6.43,6.43,6.36,6.38,423800.0
2013-09-12 15:30:00,6.38,6.39,6.36,6.37,349100.0,6.38,6.39,6.36,6.37,349100.0
2013-09-13 09:30:00,6.44,6.46,6.37,6.38,225900.0,6.44,6.46,6.37,6.38,225900.0
2013-09-13 10:00:00,6.39,6.44,6.38,6.42,155100.0,6.39,6.44,6.38,6.42,155100.0
2013-09-13 10:30:00,6.43,6.46,6.42,6.44,139000.0,6.43,6.46,6.42,6.44,139000.0
2013-09-13 11:00:00,6.43,6.46,6.43,6.46,93500.0,6.43,6.46,6.43,6.46,93500.0
2013-09-13 11:30:00,6.46,6.46,6.43,6.45,128400.0,6.46,6.46,6.43,6.45,128400.0
2013-09-13 12:00:00,6.45,6.45,6.43,6.43,57600.0,6.45,6.45,6.43,6.43,57600.0
2013-09-13 12:30:00,6.44,6.46,6.43,6.45,52600.0,6.44,6.46,6.43,6.45,52600.0
2013-09-13 13:00:00,6.46,6.46,6.44,6.44,138800.0,6.46,6.46,6.44,6.44,138800.0
2013-09-13 13:30:00,6.45,6.51,6.44,6.51,185800.0,6.45,6.51,6.44,6.51,185800.0
2013-09-13 14:00:00,6.5,6.51,6.47,6.49,154700.0,6.5,6.51,6.47,6.49,154700.0
2013-09-13 14:30:00,6.49,6.51,6.48,6.51,185200.0,6.49,6.51,6.48,6.51,185200.0
2013-09-13 15:00:00,6.51,6.51,6.48,6.48,341200.0,6.51,6.51,6.48,6.48,341200.0
2013-09-13 15:30:00,6.48,6.5,6.45,6.5,599200.0,6.48,6.5,6.45,6.5,599200.0
2013-09-16 09:30:00,6.61,6.64,6.55,6.57,245700.0,6.61,6.64,6.55,6.57,245700.0
2013-09-16 10:00:00,6.57,6.64,6.55,6.58,496600.0,6.57,6.64,6.55,6.58,496600.0
2013-09-16 10:30:00,6.59,6.6,6.56,6.58,274200.0,6.59,6.6,6.56,6.58,274200.0
2013-09-16 11:00:00,6.58,6.58,6.54,6.55,169800.0,6.58,6.58,6.54,6.55,169800.0
2013-09-16 11:30:00,6.54,6.58,6.54,6.58,130000.0,6.54,6.58,6.54,6.58,130000.0
2013-09-16 12:00:00,6.58,6.6,6.57,6.58,124400.0,6.58,6.6,6.57,6.58,124400.0
2013-09-16 12:30:00,6.58,6.58,6.56,6.56,50200.0,6.58,6.58,6.56,6.56,50200.0
2013-09-16 13:00:00,6.56,6.58,6.56,6.58,183700.0,6.56,6.58,6.56,6.58,183700.0
2013-09-16 13:30:00,6.58,6.59,6.55,6.58,151500.0,6.58,6.59,6.55,6.58,151500.0
2013-09-16 14:00:00,6.57,6.6,6.57,6.58,244900.0,6.57,6.6,6.57,6.58,244900.0
2013-09-16 14:30:00,6.58,6.59,6.57,6.58,216600.0,6.58,6.59,6.57,6.58,216600.0
2013-09-16 15:00:00,6.58,6.59,6.55,6.56,350700.0,6.58,6.59,6.55,6.56,350700.0
2013-09-16 15:30:00,6.55,6.56,6.51,6.53,614000.0,6.55,6.56,6.51,6.53,614000.0
2013-09-17 09:30:00,6.62,6.63,6.54,6.63,432300.0,6.62,6.63,6.54,6.63,432300.0
2013-09-17 10:00:00,6.63,6.64,6.57,6.58,298700.0,6.63,6.64,6.57,6.58,298700.0
2013-09-17 10:30:00,6.58,6.63,6.58,6.61,184600.0,6.58,6.63,6.58,6.61,184600.0
2013-09-17 11:00:00,6.61,6.63,6.58,6.61,351200.0,6.61,6.63,6.58,6.61,351200.0
2013-09-17 11:30:00,6.61,6.62,6.58,6.62,153700.0,6.61,6.62,6.58,6.62,153700.0
2013-09-17 12:00:00,6.62,6.63,6.59,6.59,192500.0,6.62,6.63,6.59,6.59,192500.0
2013-09-17 12:30:00,6.59,6.6,6.58,6.58,71200.0,6.59,6.6,6.58,6.58,71200.0
2013-09-17 13:00:00,6.58,6.59,6.56,6.58,91200.0,6.58,6.59,6.56,6.58,91200.0
2013-09-17 13:30:00,6.58,6.6,6.57,6.59,104000.0,6.58,6.6,6.57,6.59,104000.0
2013-09-17 14:00:00,6.6,6.62,6.58,6.6,256200.0,6.6,6.62,6.58,6.6,256200.0
2013-09-17 14:30:00,6.6,6.61,6.58,6.58,154200.0,6.6,6.61,6.58,6.58,154200.0
2013-09-17 15:00:00,6.58,6.61,6.58,6.61,225800.0,6.58,6.61,6.58,6.61,225800.0
2013-09-17 15:30:00,6.61,6.61,6.59,6.6,457700.0,6.61,6.61,6.59,6.6,457700.0
2013-09-18 09:30:00,6.62,6.63,6.55,6.58,214000.0,6.62,6.63,6.55,6.58,214000.0
2013-09-18 10:00:00,6.58,6.59,6.54,6.54,150700.0,6.58,6.59,6.54,6.54,150700.0
2013-09-18 10:30:00,6.54,6.57,6.54,6.57,123100.0,6.54,6.57,6.54,6.57,123100.0
2013-09-18 11:00:00,6.57,6.57,6.53,6.53,145300.0,6.57,6.57,6.53,6.53,145300.0
2013-09-18 11:30:00,6.53,6.55,6.52,6.55,75200.0,6.53,6.55,6.52,6.55,75200.0
2013-09-18 12:00:00,6.55,6.58,6.54,6.58,102400.0,6.55,6.58,6.54,6.58,102400.0
2013-09-18 12:30:00,6.58,6.59,6.57,6.59,89000.0,6.58,6.59,6.57,6.59,89000.0
2013-09-18 13:00:00,6.59,6.62,6.58,6.62,165400.0,6.59,6.62,6.58,6.62,165400.0
2013-09-18 13:30:00,6.62,6.63,6.61,6.61,168800.0,6.62,6.63,6.61,6.61,168800.0
2013-09-18 14:00:00,6.62,6.69,6.62,6.63,456100.0,6.62,6.69,6.62,6.63,456100.0
2013-09-18 14:30:00,6.63,6.68,6.63,6.66,328600.0,6.63,6.68,6.63,6.66,328600.0
2013-09-18 15:00:00,6.67,6.68,6.64,6.66,523900.0,6.67,6.68,6.64,6.66,523900.0
2013-09-18 15:30:00,6.67,6.69,6.66,6.68,724200.0,6.67,6.69,6.66,6.68,724200.0
2013-09-19 09:30:00,6.7,6.71,6.62,6.7,290800.0,6.7,6.71,6.62,6.7,290800.0
2013-09-19 10:00:00,6.7,6.76,6.7,6.73,496700.0,6.7,6.76,6.7,6.73,496700.0
2013-09-19 10:30:00,6.73,6.73,6.7,6.71,153300.0,6.73,6.73,6.7,6.71,153300.0
2013-09-19 11:00:00,6.71,6.72,6.7,6.7,128400.0,6.71,6.72,6.7,6.7,128400.0
2013-09-19 11:30:00,6.71,6.71,6.66,6.67,282600.0,6.71,6.71,6.66,6.67,282600.0
2013-09-19 12:00:00,6.68,6.73,6.67,6.72,155900.0,6.68,6.73,6.67,6.72,155900.0
2013-09-19 12:30:00,6.71,6.73,6.69,6.71,152800.0,6.71,6.73,6.69,6.71,152800.0
2013-09-19 13:00:00,6.7,6.71,6.67,6.68,148600.0,6.7,6.71,6.67,6.68,148600.0
2013-09-19 13:30:00,6.67,6.7,6.66,6.66,132900.0,6.67,6.7,6.66,6.66,132900.0
2013-09-19 14:00:00,6.66,6.71,6.66,6.71,103100.0,6.66,6.71,6.66,6.71,103100.0
2013-09-19 14:30:00,6.71,6.74,6.7,6.73,172900.0,6.71,6.74,6.7,6.73,172900.0
2013-09-19 15:00:00,6.73,6.74,6.72,6.72,203600.0,6.73,6.74,6.72,6.72,203600.0
2013-09-19 15:30:00,6.72,6.73,6.67,6.69,461900.0,6.72,6.73,6.67,6.69,461900.0
2013-09-20 09:30:00,6.69,6.78,6.69,6.78,819200.0,6.69,6.78,6.69,6.78,819200.0
2013-09-20 10:00:00,6.77,6.78,6.75,6.75,564700.0,6.77,6.78,6.75,6.75,564700.0
2013-09-20 10:30:00,6.75,6.76,6.73,6.75,430600.0,6.75,6.76,6.73,6.75,430600.0
2013-09-20 11:00:00,6.75,6.76,6.75,6.75,201200.0,6.75,6.76,6.75,6.75,201200.0
2013-09-20 11:30:00,6.75,6.76,6.7,6.73,555300.0,6.75,6.76,6.7,6.73,555300.0
2013-09-20 12:00:00,6.72,6.74,6.69,6.72,292400.0,6.72,6.74,6.69,6.72,292400.0
2013-09-20 12:30:00,6.72,6.74,6.71,6.73,155200.0,6.72,6.74,6.71,6.73,155200.0
2013-09-20 13:00:00,6.73,6.74,6.72,6.73,135300.0,6.73,6.74,6.72,6.73,135300.0
2013-09-20 13:30:00,6.73,6.74,6.69,6.69,183900.0,6.73,6.74,6.69,6.69,183900.0
2013-09-20 14:00:00,6.69,6.71,6.68,6.69,228500.0,6.69,6.71,6.68,6.69,228500.0
2013-09-20 14:30:00,6.69,6.7,6.65,6.66,266400.0,6.69,6.7,6.65,6.66,266400.0
2013-09-20 15:00:00,6.66,6.66,6.63,6.64,172200.0,6.66,6.66,6.63,6.64,172200.0
2013-09-20 15:30:00,6.63,6.68,6.63,6.67,732000.0,6.63,6.68,6.63,6.67,732000.0
2013-09-23 09:30:00,6.7,6.7,6.63,6.67,355300.0,6.7,6.7,6.63,6.67,355300.0
2013-09-23 10:00:00,6.68,6.7,6.6,6.66,382000.0,6.68,6.7,6.6,6.66,382000.0
2013-09-23 10:30:00,6.65,6.69,6.64,6.67,133300.0,6.65,6.69,6.64,6.67,133300.0
2013-09-23 11:00:00,6.67,6.69,6.67,6.69,87600.0,6.67,6.69,6.67,6.69,87600.0
2013-09-23 11:30:00,6.69,6.7,6.65,6.65,121500.0,6.69,6.7,6.65,6.65,121500.0
2013-09-23 12:00:00,6.65,6.7,6.65,6.68,149000.0,6.65,6.7,6.65,6.68,149000.0
2013-09-23 12:30:00,6.67,6.7,6.67,6.69,101300.0,6.67,6.7,6.67,6.69,101300.0
2013-09-23 13:00:00,6.7,6.73,6.69,6.73,125400.0,6.7,6.73,6.69,6.73,125400.0
2013-09-23 13:30:00,6.73,6.77,6.73,6.76,147300.0,6.73,6.77,6.73,6.76,147300.0
2013-09-23 14:00:00,6.76,6.76,6.71,6.71,152700.0,6.76,6.76,6.71,6.71,152700.0
2013-09-23 14:30:00,6.71,6.72,6.68,6.7,243600.0,6.71,6.72,6.68,6.7,243600.0
2013-09-23 15:00:00,6.7,6.72,6.67,6.7,269600.0,6.7,6.72,6.67,6.7,269600.0
2013-09-23 15:30:00,6.7,6.73,6.69,6.69,451900.0,6.7,6.73,6.69,6.69,451900.0
2013-09-24 09:30:00,6.7,6.83,6.69,6.81,957500.0,6.7,6.83,6.69,6.81,957500.0
2013-09-24 10:00:00,6.81,6.87,6.79,6.86,944500.0,6.81,6.87,6.79,6.86,944500.0
2013-09-24 10:30:00,6.86,6.9,6.85,6.88,572000.0,6.86,6.9,6.85,6.88,572000.0
2013-09-24 11:00:00,6.88,6.89,6.85,6.85,336500.0,6.88,6.89,6.85,6.85,336500.0
2013-09-24 11:30:00,6.86,6.87,6.84,6.85,365000.0,6.86,6.87,6.84,6.85,365000.0
2013-09-24 12:00:00,6.86,6.86,6.81,6.83,237700.0,6.86,6.86,6.81,6.83,237700.0
2013-09-24 12:30:00,6.83,6.84,6.83,6.83,54200.0,6.83,6.84,6.83,6.83,54200.0
2013-09-24 13:00:00,6.84,6.88,6.83,6.88,152500.0,6.84,6.88,6.83,6.88,152500.0
2013-09-24 13:30:00,6.88,6.89,6.85,6.86,831200.0,6.88,6.89,6.85,6.86,831200.0
2013-09-24 14:00:00,6.86,6.87,6.82,6.83,182400.0,6.86,6.87,6.82,6.83,182400.0
2013-09-24 14:30:00,6.82,6.84,6.8,6.8,189500.0,6.82,6.84,6.8,6.8,189500.0
2013-09-24 15:00:00,6.8,6.82,6.79,6.8,315700.0,6.8,6.82,6.79,6.8,315700.0
2013-09-24 15:30:00,6.8,6.8,6.75,6.76,498800.0,6.8,6.8,6.75,6.76,498800.0
2013-09-25 09:30:00,6.81,6.83,6.7,6.75,444000.0,6.81,6.83,6.7,6.75,444000.0
2013-09-25 10:00:00,6.75,6.81,6.74,6.8,206300.0,6.75,6.81,6.74,6.8,206300.0
2013-09-25 10:30:00,6.81,6.85,6.8,6.8,291500.0,6.81,6.85,6.8,6.8,291500.0
2013-09-25 11:00:00,6.8,6.82,6.78,6.79,213900.0,6.8,6.82,6.78,6.79,213900.0
2013-09-25 11:30:00,6.79,6.84,6.78,6.82,166900.0,6.79,6.84,6.78,6.82,166900.0
2013-09-25 12:00:00,6.82,6.88,6.82,6.85,283300.0,6.82,6.88,6.82,6.85,283300.0
2013-09-25 12:30:00,6.85,6.87,6.85,6.85,51500.0,6.85,6.87,6.85,6.85,51500.0
2013-09-25 13:00:00,6.86,6.88,6.84,6.85,168900.0,6.86,6.88,6.84,6.85,168900.0
2013-09-25 13:30:00,6.84,6.85,6.79,6.82,171600.0,6.84,6.85,6.79,6.82,171600.0
2013-09-25 14:00:00,6.83,6.84,6.8,6.82,185600.0,6.83,6.84,6.8,6.82,185600.0
2013-09-25 14:30:00,6.83,6.83,6.79,6.79,139100.0,6.83,6.83,6.79,6.79,139100.0
2013-09-25 15:00:00,6.79,6.81,6.77,6.77,201400.0,6.79,6.81,6.77,6.77,201400.0
2013-09-25 15:30:00,6.77,6.8,6.77,6.79,356100.0,6.77,6.8,6.77,6.79,356100.0
2013-09-26 09:30:00,6.82,6.85,6.77,6.77,428400.0,6.82,6.85,6.77,6.77,428400.0
2013-09-26 10:00:00,6.77,6.78,6.75,6.76,232800.0,6.77,6.78,6.75,6.76,232800.0
2013-09-26 10:30:00,6.76,6.77,6.73,6.77,280000.0,6.76,6.77,6.73,6.77,280000.0
2013-09-26 11:00:00,6.77,6.78,6.73,6.75,165700.0,6.77,6.78,6.73,6.75,165700.0
2013-09-26 11:30:00,6.75,6.76,6.74,6.75,126600.0,6.75,6.76,6.74,6.75,126600.0
2013-09-26 12:00:00,6.75,6.77,6.74,6.76,85200.0,6.75,6.77,6.74,6.76,85200.0
2013-09-26 12:30:00,6.76,6.77,6.75,6.75,44500.0,6.76,6.77,6.75,6.75,44500.0
2013-09-26 13:00:00,6.75,6.79,6.75,6.78,221800.0,6.75,6.79,6.75,6.78,221800.0
2013-09-26 13:30:00,6.78,6.81,6.76,6.8,170200.0,6.78,6.81,6.76,6.8,170200.0
2013-09-26 14:00:00,6.81,6.83,6.77,6.83,201800.0,6.81,6.83,6.77,6.83,201800.0
2013-09-26 14:30:00,6.83,6.83,6.74,6.77,311800.0,6.83,6.83,6.74,6.77,311800.0
2013-09-26 15:00:00,6.76,6.81,6.74,6.78,701200.0,6.76,6.81,6.74,6.78,701200.0
2013-09-26 15:30:00,6.78,6.8,6.76,6.8,591800.0,6.78,6.8,6.76,6.8,591800.0
2013-09-27 09:30:00,6.74,6.75,6.65,6.7,348400.0,6.74,6.75,6.65,6.7,348400.0
2013-09-27 10:00:00,6.7,6.72,6.67,6.68,161600.0,6.7,6.72,6.67,6.68,161600.0
2013-09-27 10:30:00,6.68,6.7,6.68,6.69,80000.0,6.68,6.7,6.68,6.69,80000.0
2013-09-27 11:00:00,6.68,6.73,6.68,6.73,168600.0,6.68,6.73,6.68,6.73,168600.0
2013-09-27 11:30:00,6.73,6.75,6.71,6.72,102300.0,6.73,6.75,6.71,6.72,102300.0
2013-09-27 12:00:00,6.72,6.75,6.71,6.74,115900.0,6.72,6.75,6.71,6.74,115900.0
2013-09-27 12:30:00,6.74,6.75,6.72,6.73,33100.0,6.74,6.75,6.72,6.73,33100.0
2013-09-27 13:00:00,6.73,6.76,6.72,6.75,86000.0,6.73,6.76,6.72,6.75,86000.0
2013-09-27 13:30:00,6.75,6.76,6.72,6.72,241700.0,6.75,6.76,6.72,6.72,241700.0
2013-09-27 14:00:00,6.73,6.74,6.71,6.71,113200.0,6.73,6.74,6.71,6.71,113200.0
2013-09-27 14:30:00,6.72,6.74,6.7,6.71,107400.0,6.72,6.74,6.7,6.71,107400.0
2013-09-27 15:00:00,6.72,6.72,6.68,6.68,197000.0,6.72,6.72,6.68,6.68,197000.0
2013-09-27 15:30:00,6.69,6.7,6.64,6.68,851400.0,6.69,6.7,6.64,6.68,851400.0
2013-09-30 09:30:00,6.6,6.63,6.52,6.58,585300.0,6.6,6.63,6.52,6.58,585300.0
2013-09-30 10:00:00,6.59,6.62,6.58,6.6,110800.0,6.59,6.62,6.58,6.6,110800.0
2013-09-30 10:30:00,6.61,6.67,6.59,6.67,228800.0,6.61,6.67,6.59,6.67,228800.0
2013-09-30 11:00:00,6.66,6.66,6.63,6.66,64900.0,6.66,6.66,6.63,6.66,64900.0
2013-09-30 11:30:00,6.66,6.67,6.63,6.67,85500.0,6.66,6.67,6.63,6.67,85500.0
2013-09-30 12:00:00,6.67,6.67,6.63,6.65,140100.0,6.67,6.67,6.63,6.65,140100.0
2013-09-30 12:30:00,6.65,6.66,6.64,6.64,112200.0,6.65,6.66,6.64,6.64,112200.0
2013-09-30 13:00:00,6.65,6.69,6.65,6.67,168800.0,6.65,6.69,6.65,6.67,168800.0
2013-09-30 13:30:00,6.67,6.7,6.64,6.66,263200.0,6.67,6.7,6.64,6.66,263200.0
2013-09-30 14:00:00,6.66,6.71,6.65,6.71,152900.0,6.66,6.71,6.65,6.71,152900.0
2013-09-30 14:30:00,6.71,6.72,6.68,6.68,258000.0,6.71,6.72,6.68,6.68,258000.0
2013-09-30 15:00:00,6.69,6.71,6.66,6.7,187000.0,6.69,6.71,6.66,6.7,187000.0
2013-09-30 15:30:00,6.7,6.71,6.66,6.66,615600.0,6.7,6.71,6.66,6.66,615600.0
2013-10-01 09:30:00,6.66,6.78,6.64,6.76,357000.0,6.66,6.78,6.64,6.76,357000.0
2013-10-01 10:00:00,6.75,6.79,6.75,6.77,417000.0,6.75,6.79,6.75,6.77,417000.0
2013-10-01 10:30:00,6.76,6.77,6.75,6.77,268200.0,6.76,6.77,6.75,6.77,268200.0
2013-10-01 11:00:00,6.77,6.77,6.73,6.73,242800.0,6.77,6.77,6.73,6.73,242800.0
2013-10-01 11:30:00,6.74,6.79,6.73,6.79,317500.0,6.74,6.79,6.73,6.79,317500.0
2013-10-01 12:00:00,6.79,6.8,6.78,6.8,232000.0,6.79,6.8,6.78,6.8,232000.0
2013-10-01 12:30:00,6.79,6.82,6.79,6.82,263200.0,6.79,6.82,6.79,6.82,263200.0
2013-10-01 13:00:00,6.82,6.86,6.81,6.85,476900.0,6.82,6.86,6.81,6.85,476900.0
2013-10-01 13:30:00,6.85,6.85,6.8,6.82,267100.0,6.85,6.85,6.8,6.82,267100.0
2013-10-01 14:00:00,6.82,6.82,6.72,6.73,164600.0,6.82,6.82,6.72,6.73,164600.0
2013-10-01 14:30:00,6.73,6.77,6.73,6.75,249600.0,6.73,6.77,6.73,6.75,249600.0
2013-10-01 15:00:00,6.75,6.76,6.7,6.73,384600.0,6.75,6.76,6.7,6.73,384600.0
2013-10-01 15:30:00,6.73,6.75,6.72,6.72,624300.0,6.73,6.75,6.72,6.72,624300.0
2013-10-02 09:30:00,6.71,6.76,6.69,6.72,244200.0,6.71,6.76,6.69,6.72,244200.0
2013-10-02 10:00:00,6.72,6.73,6.66,6.7,210900.0,6.72,6.73,6.66,6.7,210900.0
2013-10-02 10:30:00,6.71,6.74,6.68,6.73,228700.0,6.71,6.74,6.68,6.73,228700.0
2013-10-02 11:00:00,6.74,6.74,6.71,6.72,193900.0,6.74,6.74,6.71,6.72,193900.0
2013-10-02 11:30:00,6.72,6.75,6.71,6.73,292300.0,6.72,6.75,6.71,6.73,292300.0
2013-10-02 12:00:00,6.73,6.74,6.71,6.71,85500.0,6.73,6.74,6.71,6.71,85500.0
2013-10-02 12:30:00,6.72,6.72,6.7,6.72,63300.0,6.72,6.72,6.7,6.72,63300.0
2013-10-02 13:00:00,6.72,6.72,6.69,6.7,214200.0,6.72,6.72,6.69,6.7,214200.0
2013-10-02 13:30:00,6.71,6.71,6.7,6.7,41700.0,6.71,6.71,6.7,6.7,41700.0
2013-10-02 14:00:00,6.71,6.71,6.67,6.69,209900.0,6.71,6.71,6.67,6.69,209900.0
2013-10-02 14:30:00,6.69,6.69,6.65,6.65,158200.0,6.69,6.69,6.65,6.65,158200.0
2013-10-02 15:00:00,6.66,6.66,6.65,6.65,251300.0,6.66,6.66,6.65,6.65,251300.0
2013-10-02 15:30:00,6.66,6.66,6.63,6.65,543800.0,6.66,6.66,6.63,6.65,543800.0
2013-10-03 09:30:00,6.66,6.75,6.6,6.62,554000.0,6.66,6.75,6.6,6.62,554000.0
2013-10-03 10:00:00,6.61,6.68,6.6,6.63,335600.0,6.61,6.68,6.6,6.63,335600.0
2013-10-03 10:30:00,6.63,6.7,6.62,6.69,290400.0,6.63,6.7,6.62,6.69,290400.0
2013-10-03 11:00:00,6.68,6.69,6.65,6.65,208300.0,6.68,6.69,6.65,6.65,208300.0
2013-10-03 11:30:00,6.66,6.67,6.59,6.59,172600.0,6.66,6.67,6.59,6.59,172600.0
2013-10-03 12:00:00,6.59,6.64,6.58,6.64,114600.0,6.59,6.64,6.58,6.64,114600.0
2013-10-03 12:30:00,6.64,6.64,6.6,6.62,133600.0,6.64,6.64,6.6,6.62,133600.0
2013-10-03 13:00:00,6.62,6.68,6.62,6.68,214100.0,6.62,6.68,6.62,6.68,214100.0
2013-10-03 13:30:00,6.68,6.72,6.67,6.71,118500.0,6.68,6.72,6.67,6.71,118500.0
2013-10-03 14:00:00,6.7,6.71,6.63,6.66,254900.0,6.7,6.71,6.63,6.66,254900.0
2013-10-03 14:30:00,6.67,6.68,6.66,6.68,92300.0,6.67,6.68,6.66,6.68,92300.0
2013-10-03 15:00:00,6.67,6.7,6.65,6.68,147400.0,6.67,6.7,6.65,6.68,147400.0
2013-10-03 15:30:00,6.68,6.68,6.65,6.68,314800.0,6.68,6.68,6.65,6.68,314800.0
2013-10-04 09:30:00,6.65,6.79,6.61,6.79,388800.0,6.65,6.79,6.61,6.79,388800.0
2013-10-04 10:00:00,6.79,6.8,6.71,6.73,247900.0,6.79,6.8,6.71,6.73,247900.0
2013-10-04 10:30:00,6.73,6.77,6.72,6.77,98000.0,6.73,6.77,6.72,6.77,98000.0
2013-10-04 11:00:00,6.77,6.78,6.73,6.73,133000.0,6.77,6.78,6.73,6.73,133000.0
2013-10-04 11:30:00,6.74,6.75,6.73,6.74,57900.0,6.74,6.75,6.73,6.74,57900.0
2013-10-04 12:00:00,6.75,6.76,6.74,6.75,24600.0,6.75,6.76,6.74,6.75,24600.0
2013-10-04 12:30:00,6.75,6.77,6.75,6.75,67200.0,6.75,6.77,6.75,6.75,67200.0
2013-10-04 13:00:00,6.75,6.77,6.73,6.74,106600.0,6.75,6.77,6.73,6.74,106600.0
2013-10-04 13:30:00,6.73,6.74,6.69,6.69,81600.0,6.73,6.74,6.69,6.69,81600.0
2013-10-04 14:00:00,6.69,6.72,6.69,6.72,133900.0,6.69,6.72,6.69,6.72,133900.0
2013-10-04 14:30:00,6.72,6.72,6.69,6.71,157700.0,6.72,6.72,6.69,6.71,157700.0
2013-10-04 15:00:00,6.71,6.72,6.7,6.72,103800.0,6.71,6.72,6.7,6.72,103800.0
2013-10-04 15:30:00,6.72,6.72,6.69,6.69,266500.0,6.72,6.72,6.69,6.69,266500.0
2013-10-07 09:30:00,6.66,6.71,6.61,6.7,365200.0,6.66,6.71,6.61,6.7,365200.0
2013-10-07 10:00:00,6.71,6.73,6.69,6.71,255400.0,6.71,6.73,6.69,6.71,255400.0
2013-10-07 10:30:00,6.71,6.74,6.7,6.71,172500.0,6.71,6.74,6.7,6.71,172500.0
2013-10-07 11:00:00,6.71,6.72,6.69,6.71,92000.0,6.71,6.72,6.69,6.71,92000.0
2013-10-07 11:30:00,6.72,6.76,6.71,6.76,108700.0,6.72,6.76,6.71,6.76,108700.0
2013-10-07 12:00:00,6.76,6.77,6.75,6.77,81700.0,6.76,6.77,6.75,6.77,81700.0
2013-10-07 12:30:00,6.77,6.77,6.73,6.76,147900.0,6.77,6.77,6.73,6.76,147900.0
2013-10-07 13:00:00,6.76,6.78,6.75,6.78,228100.0,6.76,6.78,6.75,6.78,228100.0
2013-10-07 13:30:00,6.78,6.89,6.77,6.88,730800.0,6.78,6.89,6.77,6.88,730800.0
2013-10-07 14:00:00,6.87,6.88,6.82,6.85,386500.0,6.87,6.88,6.82,6.85,386500.0
2013-10-07 14:30:00,6.85,6.85,6.83,6.85,203000.0,6.85,6.85,6.83,6.85,203000.0
2013-10-07 15:00:00,6.84,6.87,6.84,6.84,205500.0,6.84,6.87,6.84,6.84,205500.0
2013-10-07 15:30:00,6.85,6.85,6.81,6.81,857300.0,6.85,6.85,6.81,6.81,857300.0
2013-10-08 09:30:00,6.84,6.84,6.75,6.77,287200.0,6.84,6.84,6.75,6.77,287200.0
2013-10-08 10:00:00,6.77,6.78,6.75,6.75,204200.0,6.77,6.78,6.75,6.75,204200.0
2013-10-08 10:30:00,6.75,6.75,6.69,6.71,475000.0,6.75,6.75,6.69,6.71,475000.0
2013-10-08 11:00:00,6.7,6.71,6.66,6.67,337600.0,6.7,6.71,6.66,6.67,337600.0
2013-10-08 11:30:00,6.66,6.67,6.63,6.64,189100.0,6.66,6.67,6.63,6.64,189100.0
2013-10-08 12:00:00,6.65,6.66,6.62,6.63,120300.0,6.65,6.66,6.62,6.63,120300.0
2013-10-08 12:30:00,6.63,6.67,6.61,6.67,320300.0,6.63,6.67,6.61,6.67,320300.0
2013-10-08 13:00:00,6.66,6.69,6.64,6.65,204800.0,6.66,6.69,6.64,6.65,204800.0
2013-10-08 13:30:00,6.66,6.67,6.62,6.62,92500.0,6.66,6.67,6.62,6.62,92500.0
2013-10-08 14:00:00,6.63,6.65,6.62,6.64,123100.0,6.63,6.65,6.62,6.64,123100.0
2013-10-08 14:30:00,6.65,6.65,6.63,6.65,121700.0,6.65,6.65,6.63,6.65,121700.0
2013-10-08 15:00:00,6.64,6.67,6.63,6.66,151000.0,6.64,6.67,6.63,6.66,151000.0
2013-10-08 15:30:00,6.67,6.67,6.63,6.65,568200.0,6.67,6.67,6.63,6.65,568200.0
2013-10-09 09:30:00,6.68,6.68,6.58,6.6,334600.0,6.68,6.68,6.58,6.6,334600.0
2013-10-09 10:00:00,6.6,6.65,6.58,6.61,279200.0,6.6,6.65,6.58,6.61,279200.0
2013-10-09 10:30:00,6.62,6.63,6.58,6.58,212100.0,6.62,6.63,6.58,6.58,212100.0
2013-10-09 11:00:00,6.59,6.61,6.57,6.58,242400.0,6.59,6.61,6.57,6.58,242400.0
2013-10-09 11:30:00,6.59,6.61,6.58,6.6,116500.0,6.59,6.61,6.58,6.6,116500.0
2013-10-09 12:00:00,6.61,6.65,6.6,6.63,170100.0,6.61,6.65,6.6,6.63,170100.0
2013-10-09 12:30:00,6.63,6.66,6.62,6.64,187500.0,6.63,6.66,6.62,6.64,187500.0
2013-10-09 13:00:00,6.64,6.71,6.63,6.69,197300.0,6.64,6.71,6.63,6.69,197300.0
2013-10-09 13:30:00,6.69,6.71,6.66,6.7,146200.0,6.69,6.71,6.66,6.7,146200.0
2013-10-09 14:00:00,6.7,6.72,6.67,6.69,330200.0,6.7,6.72,6.67,6.69,330200.0
2013-10-09 14:30:00,6.7,6.71,6.67,6.69,239400.0,6.7,6.71,6.67,6.69,239400.0
2013-10-09 15:00:00,6.69,6.7,6.67,6.68,159300.0,6.69,6.7,6.67,6.68,159300.0
2013-10-09 15:30:00,6.67,6.7,6.64,6.66,616200.0,6.67,6.7,6.64,6.66,616200.0
2013-10-10 09:30:00,6.74,6.78,6.69,6.75,337000.0,6.74,6.78,6.69,6.75,337000.0
2013-10-10 10:00:00,6.75,6.77,6.72,6.73,211200.0,6.75,6.77,6.72,6.73,211200.0
2013-10-10 10:30:00,6.73,6.78,6.72,6.74,223600.0,6.73,6.78,6.72,6.74,223600.0
2013-10-10 11:00:00,6.73,6.74,6.71,6.74,106400.0,6.73,6.74,6.71,6.74,106400.0
2013-10-10 11:30:00,6.74,6.75,6.7,6.71,88000.0,6.74,6.75,6.7,6.71,88000.0
2013-10-10 12:00:00,6.7,6.74,6.7,6.74,122800.0,6.7,6.74,6.7,6.74,122800.0
2013-10-10 12:30:00,6.74,6.74,6.71,6.72,83800.0,6.74,6.74,6.71,6.72,83800.0
2013-10-10 13:00:00,6.71,6.72,6.7,6.71,60600.0,6.71,6.72,6.7,6.71,60600.0
2013-10-10 13:30:00,6.71,6.73,6.71,6.71,74100.0,6.71,6.73,6.71,6.71,74100.0
2013-10-10 14:00:00,6.71,6.72,6.68,6.71,122600.0,6.71,6.72,6.68,6.71,122600.0
2013-10-10 14:30:00,6.7,6.73,6.7,6.72,138100.0,6.7,6.73,6.7,6.72,138100.0
2013-10-10 15:00:00,6.73,6.8,6.73,6.77,847900.0,6.73,6.8,6.73,6.77,847900.0
2013-10-10 15:30:00,6.77,6.8,6.74,6.78,688200.0,6.77,6.8,6.74,6.78,688200.0
2013-10-11 09:30:00,6.78,6.88,6.77,6.88,673800.0,6.78,6.88,6.77,6.88,673800.0
2013-10-11 10:00:00,6.87,6.89,6.86,6.88,399100.0,6.87,6.89,6.86,6.88,399100.0
2013-10-11 10:30:00,6.88,6.99,6.87,6.98,981600.0,6.88,6.99,6.87,6.98,981600.0
2013-10-11 11:00:00,6.98,6.98,6.93,6.93,258400.0,6.98,6.98,6.93,6.93,258400.0
2013-10-11 11:30:00,6.93,6.96,6.93,6.96,273900.0,6.93,6.96,6.93,6.96,273900.0
2013-10-11 12:00:00,6.95,6.98,6.93,6.97,379800.0,6.95,6.98,6.93,6.97,379800.0
2013-10-11 12:30:00,6.97,7.03,6.97,7.01,626300.0,6.97,7.03,6.97,7.01,626300.0
2013-10-11 13:00:00,7.01,7.05,7.01,7.02,292300.0,7.01,7.05,7.01,7.02,292300.0
2013-10-11 13:30:00,7.02,7.02,6.98,7.0,244700.0,7.02,7.02,6.98,7.0,244700.0
2013-10-11 14:00:00,6.99,7.0,6.96,6.99,340900.0,6.99,7.0,6.96,6.99,340900.0
2013-10-11 14:30:00,6.99,7.0,6.98,6.98,113300.0,6.99,7.0,6.98,6.98,113300.0
2013-10-11 15:00:00,6.98,6.99,6.93,6.97,191200.0,6.98,6.99,6.93,6.97,191200.0
2013-10-11 15:30:00,6.97,6.99,6.95,6.99,600900.0,6.97,6.99,6.95,6.99,600900.0
2013-10-14 09:30:00,6.96,7.01,6.92,6.93,330300.0,6.96,7.01,6.92,6.93,330300.0
2013-10-14 10:00:00,6.93,6.95,6.88,6.91,465900.0,6.93,6.95,6.88,6.91,465900.0
2013-10-14 10:30:00,6.91,6.97,6.91,6.94,369800.0,6.91,6.97,6.91,6.94,369800.0
2013-10-14 11:00:00,6.94,6.97,6.94,6.97,71800.0,6.94,6.97,6.94,6.97,71800.0
2013-10-14 11:30:00,6.97,7.03,6.96,7.02,577300.0,6.97,7.03,6.96,7.02,577300.0
2013-10-14 12:00:00,7.02,7.03,7.0,7.0,532300.0,7.02,7.03,7.0,7.0,532300.0
2013-10-14 12:30:00,7.0,7.03,7.0,7.02,666300.0,7.0,7.03,7.0,7.02,666300.0
2013-10-14 13:00:00,7.02,7.03,6.99,7.0,658100.0,7.02,7.03,6.99,7.0,658100.0
2013-10-14 13:30:00,7.0,7.0,6.97,6.97,618800.0,7.0,7.0,6.97,6.97,618800.0
2013-10-14 14:00:00,6.98,7.01,6.96,7.0,718600.0,6.98,7.01,6.96,7.0,718600.0
2013-10-14 14:30:00,7.01,7.02,6.96,6.98,212300.0,7.01,7.02,6.96,6.98,212300.0
2013-10-14 15:00:00,6.99,6.99,6.97,6.98,499600.0,6.99,6.99,6.97,6.98,499600.0
2013-10-14 15:30:00,6.98,6.99,6.95,6.98,792100.0,6.98,6.99,6.95,6.98,792100.0
2013-10-15 09:30:00,6.97,7.07,6.96,7.0,475300.0,6.97,7.07,6.96,7.0,475300.0
2013-10-15 10:00:00,7.0,7.03,6.97,7.01,615500.0,7.0,7.03,6.97,7.01,615500.0
2013-10-15 10:30:00,7.0,7.02,6.95,6.95,579300.0,7.0,7.02,6.95,6.95,579300.0
2013-10-15 11:00:00,6.95,7.0,6.94,6.97,311500.0,6.95,7.0,6.94,6.97,311500.0
2013-10-15 11:30:00,6.97,6.98,6.88,6.89,357200.0,6.97,6.98,6.88,6.89,357200.0
2013-10-15 12:00:00,6.89,6.9,6.85,6.9,384000.0,6.89,6.9,6.85,6.9,384000.0
2013-10-15 12:30:00,6.9,6.9,6.88,6.9,68700.0,6.9,6.9,6.88,6.9,68700.0
2013-10-15 13:00:00,6.9,6.9,6.88,6.88,150500.0,6.9,6.9,6.88,6.88,150500.0
2013-10-15 13:30:00,6.88,6.93,6.88,6.93,123300.0,6.88,6.93,6.88,6.93,123300.0
2013-10-15 14:00:00,6.93,6.94,6.86,6.87,315300.0,6.93,6.94,6.86,6.87,315300.0
2013-10-15 14:30:00,6.87,6.92,6.85,6.92,262600.0,6.87,6.92,6.85,6.92,262600.0
2013-10-15 15:00:00,6.92,6.93,6.89,6.89,200500.0,6.92,6.93,6.89,6.89,200500.0
2013-10-15 15:30:00,6.89,6.91,6.88,6.89,591100.0,6.89,6.91,6.88,6.89,591100.0
2013-10-16 09:30:00,6.96,6.99,6.92,6.97,396000.0,6.96,6.99,6.92,6.97,396000.0
2013-10-16 10:00:00,6.97,6.98,6.91,6.91,359600.0,6.97,6.98,6.91,6.91,359600.0
2013-10-16 10:30:00,6.91,6.96,6.9,6.95,316300.0,6.91,6.96,6.9,6.95,316300.0
2013-10-16 11:00:00,6.94,6.97,6.93,6.93,242600.0,6.94,6.97,6.93,6.93,242600.0
2013-10-16 11:30:00,6.93,6.96,6.92,6.94,218300.0,6.93,6.96,6.92,6.94,218300.0
2013-10-16 12:00:00,6.94,6.96,6.93,6.95,115900.0,6.94,6.96,6.93,6.95,115900.0
2013-10-16 12:30:00,6.95,6.97,6.93,6.97,77200.0,6.95,6.97,6.93,6.97,77200.0
2013-10-16 13:00:00,6.97,6.98,6.95,6.97,131700.0,6.97,6.98,6.95,6.97,131700.0
2013-10-16 13:30:00,6.97,7.0,6.97,6.99,592000.0,6.97,7.0,6.97,6.99,592000.0
2013-10-16 14:00:00,6.98,7.02,6.98,7.02,371100.0,6.98,7.02,6.98,7.02,371100.0
2013-10-16 14:30:00,7.01,7.04,7.0,7.03,382300.0,7.01,7.04,7.0,7.03,382300.0
2013-10-16 15:00:00,7.03,7.08,7.02,7.06,647300.0,7.03,7.08,7.02,7.06,647300.0
2013-10-16 15:30:00,7.07,7.08,7.03,7.04,827000.0,7.07,7.08,7.03,7.04,827000.0
2013-10-17 09:30:00,7.04,7.2,7.03,7.18,857900.0,7.04,7.2,7.03,7.18,857900.0
2013-10-17 10:00:00,7.17,7.24,7.17,7.2,562200.0,7.17,7.24,7.17,7.2,562200.0
2013-10-17 10:30:00,7.2,7.21,7.16,7.17,206500.0,7.2,7.21,7.16,7.17,206500.0
2013-10-17 11:00:00,7.17,7.22,7.17,7.21,310300.0,7.17,7.22,7.17,7.21,310300.0
2013-10-17 11:30:00,7.21,7.23,7.17,7.17,372000.0,7.21,7.23,7.17,7.17,372000.0
2013-10-17 12:00:00,7.18,7.19,7.17,7.19,71700.0,7.18,7.19,7.17,7.19,71700.0
2013-10-17 12:30:00,7.19,7.21,7.18,7.18,179700.0,7.19,7.21,7.18,7.18,179700.0
2013-10-17 13:00:00,7.18,7.24,7.18,7.24,556800.0,7.18,7.24,7.18,7.24,556800.0
2013-10-17 13:30:00,7.24,7.25,7.22,7.24,262500.0,7.24,7.25,7.22,7.24,262500.0
2013-10-17 14:00:00,7.24,7.29,7.23,7.29,601600.0,7.24,7.29,7.23,7.29,601600.0
2013-10-17 14:30:00,7.29,7.29,7.23,7.26,337800.0,7.29,7.29,7.23,7.26,337800.0
2013-10-17 15:00:00,7.25,7.3,7.24,7.29,329600.0,7.25,7.3,7.24,7.29,329600.0
2013-10-17 15:30:00,7.28,7.29,7.27,7.28,664900.0,7.28,7.29,7.27,7.28,664900.0
2013-10-18 09:30:00,7.32,7.34,7.27,7.29,993900.0,7.32,7.34,7.27,7.29,993900.0
2013-10-18 10:00:00,7.28,7.28,7.23,7.25,275900.0,7.28,7.28,7.23,7.25,275900.0
2013-10-18 10:30:00,7.26,7.3,7.24,7.28,282500.0,7.26,7.3,7.24,7.28,282500.0
2013-10-18 11:00:00,7.28,7.29,7.25,7.27,221900.0,7.28,7.29,7.25,7.27,221900.0
2013-10-18 11:30:00,7.27,7.29,7.25,7.25,278600.0,7.27,7.29,7.25,7.25,278600.0
2013-10-18 12:00:00,7.26,7.29,7.25,7.28,112000.0,7.26,7.29,7.25,7.28,112000.0
2013-10-18 12:30:00,7.29,7.3,7.28,7.29,97200.0,7.29,7.3,7.28,7.29,97200.0
2013-10-18 13:00:00,7.29,7.29,7.28,7.29,61500.0,7.29,7.29,7.28,7.29,61500.0
2013-10-18 13:30:00,7.29,7.32,7.28,7.31,395300.0,7.29,7.32,7.28,7.31,395300.0
2013-10-18 14:00:00,7.31,7.31,7.29,7.29,230200.0,7.31,7.31,7.29,7.29,230200.0
2013-10-18 14:30:00,7.29,7.3,7.27,7.29,287300.0,7.29,7.3,7.27,7.29,287300.0
2013-10-18 15:00:00,7.28,7.29,7.25,7.25,295600.0,7.28,7.29,7.25,7.25,295600.0
2013-10-18 15:30:00,7.26,7.29,7.25,7.28,615900.0,7.26,7.29,7.25,7.28,615900.0
2013-10-21 09:30:00,7.31,7.36,7.26,7.28,345400.0,7.31,7.36,7.26,7.28,345400.0
2013-10-21 10:00:00,7.29,7.31,7.27,7.3,229900.0,7.29,7.31,7.27,7.3,229900.0
2013-10-21 10:30:00,7.29,7.3,7.22,7.23,279700.0,7.29,7.3,7.22,7.23,279700.0
2013-10-21 11:00:00,7.22,7.27,7.21,7.26,180900.0,7.22,7.27,7.21,7.26,180900.0
2013-10-21 11:30:00,7.26,7.29,7.26,7.27,186100.0,7.26,7.29,7.26,7.27,186100.0
2013-10-21 12:00:00,7.27,7.29,7.26,7.29,139700.0,7.27,7.29,7.26,7.29,139700.0
2013-10-21 12:30:00,7.29,7.3,7.28,7.3,104800.0,7.29,7.3,7.28,7.3,104800.0
2013-10-21 13:00:00,7.3,7.3,7.29,7.29,180500.0,7.3,7.3,7.29,7.29,180500.0
2013-10-21 13:30:00,7.29,7.32,7.28,7.31,221000.0,7.29,7.32,7.28,7.31,221000.0
2013-10-21 14:00:00,7.31,7.31,7.22,7.24,188500.0,7.31,7.31,7.22,7.24,188500.0
2013-10-21 14:30:00,7.24,7.25,7.23,7.24,82600.0,7.24,7.25,7.23,7.24,82600.0
2013-10-21 15:00:00,7.24,7.26,7.23,7.23,183300.0,7.24,7.26,7.23,7.23,183300.0
2013-10-21 15:30:00,7.23,7.27,7.22,7.26,416500.0,7.23,7.27,7.22,7.26,416500.0
2013-10-22 09:30:00,7.35,7.5,7.33,7.49,577600.0,7.35,7.5,7.33,7.49,577600.0
2013-10-22 10:00:00,7.48,7.5,7.42,7.45,661900.0,7.48,7.5,7.42,7.45,661900.0
2013-10-22 10:30:00,7.45,7.48,7.37,7.41,940900.0,7.45,7.48,7.37,7.41,940900.0
2013-10-22 11:00:00,7.41,7.43,7.38,7.42,372100.0,7.41,7.43,7.38,7.42,372100.0
2013-10-22 11:30:00,7.42,7.43,7.39,7.43,220900.0,7.42,7.43,7.39,7.43,220900.0
2013-10-22 12:00:00,7.43,7.43,7.38,7.4,250000.0,7.43,7.43,7.38,7.4,250000.0
2013-10-22 12:30:00,7.4,7.4,7.35,7.35,210600.0,7.4,7.4,7.35,7.35,210600.0
2013-10-22 13:00:00,7.36,7.39,7.35,7.37,264300.0,7.36,7.39,7.35,7.37,264300.0
2013-10-22 13:30:00,7.37,7.38,7.34,7.36,716400.0,7.37,7.38,7.34,7.36,716400.0
2013-10-22 14:00:00,7.36,7.37,7.31,7.33,645000.0,7.36,7.37,7.31,7.33,645000.0
2013-10-22 14:30:00,7.33,7.34,7.3,7.31,256500.0,7.33,7.34,7.3,7.31,256500.0
2013-10-22 15:00:00,7.31,7.38,7.3,7.33,1031300.0,7.31,7.38,7.3,7.33,1031300.0
2013-10-22 15:30:00,7.33,7.35,7.29,7.34,829400.0,7.33,7.35,7.29,7.34,829400.0
2013-10-23 09:30:00,7.34,7.4,7.31,7.32,272600.0,7.34,7.4,7.31,7.32,272600.0
2013-10-23 10:00:00,7.32,7.37,7.3,7.35,236900.0,7.32,7.37,7.3,7.35,236900.0
2013-10-23 10:30:00,7.35,7.41,7.34,7.39,447200.0,7.35,7.41,7.34,7.39,447200.0
2013-10-23 11:00:00,7.4,7.45,7.39,7.43,313900.0,7.4,7.45,7.39,7.43,313900.0
2013-10-23 11:30:00,7.42,7.45,7.42,7.45,117200.0,7.42,7.45,7.42,7.45,117200.0
2013-10-23 12:00:00,7.45,7.45,7.41,7.42,262900.0,7.45,7.45,7.41,7.42,262900.0
2013-10-23 12:30:00,7.43,7.43,7.41,7.43,346800.0,7.43,7.43,7.41,7.43,346800.0
2013-10-23 13:00:00,7.43,7.43,7.4,7.42,215800.0,7.43,7.43,7.4,7.42,215800.0
2013-10-23 13:30:00,7.43,7.43,7.39,7.42,167600.0,7.43,7.43,7.39,7.42,167600.0
2013-10-23 14:00:00,7.42,7.44,7.41,7.44,319200.0,7.42,7.44,7.41,7.44,319200.0
2013-10-23 14:30:00,7.44,7.44,7.41,7.43,1004400.0,7.44,7.44,7.41,7.43,1004400.0
2013-10-23 15:00:00,7.43,7.44,7.4,7.42,1143400.0,7.43,7.44,7.4,7.42,1143400.0
2013-10-23 15:30:00,7.42,7.42,7.39,7.4,1140700.0,7.42,7.42,7.39,7.4,1140700.0
2013-10-24 09:30:00,7.49,7.51,7.45,7.48,888000.0,7.49,7.51,7.45,7.48,888000.0
2013-10-24 10:00:00,7.48,7.52,7.47,7.49,784500.0,7.48,7.52,7.47,7.49,784500.0
2013-10-24 10:30:00,7.48,7.57,7.48,7.56,650300.0,7.48,7.57,7.48,7.56,650300.0
2013-10-24 11:00:00,7.55,7.56,7.52,7.54,322000.0,7.55,7.56,7.52,7.54,322000.0
2013-10-24 11:30:00,7.54,7.56,7.52,7.54,364100.0,7.54,7.56,7.52,7.54,364100.0
2013-10-24 12:00:00,7.54,7.57,7.53,7.54,437700.0,7.54,7.57,7.53,7.54,437700.0
2013-10-24 12:30:00,7.54,7.56,7.54,7.56,375800.0,7.54,7.56,7.54,7.56,375800.0
2013-10-24 13:00:00,7.56,7.56,7.51,7.54,584300.0,7.56,7.56,7.51,7.54,584300.0
2013-10-24 13:30:00,7.54,7.54,7.49,7.54,890600.0,7.54,7.54,7.49,7.54,890600.0
2013-10-24 14:00:00,7.53,7.58,7.52,7.56,914700.0,7.53,7.58,7.52,7.56,914700.0
2013-10-24 14:30:00,7.55,7.59,7.55,7.59,697100.0,7.55,7.59,7.55,7.59,697100.0
2013-10-24 15:00:00,7.58,7.6,7.57,7.58,309600.0,7.58,7.6,7.57,7.58,309600.0
2013-10-24 15:30:00,7.58,7.6,7.56,7.59,796000.0,7.58,7.6,7.56,7.59,796000.0
2013-10-25 09:30:00,7.69,7.69,7.6,7.61,692100.0,7.69,7.69,7.6,7.61,692100.0
2013-10-25 10:00:00,7.61,7.61,7.51,7.53,393600.0,7.61,7.61,7.51,7.53,393600.0
2013-10-25 10:30:00,7.53,7.58,7.52,7.58,245900.0,7.53,7.58,7.52,7.58,245900.0
2013-10-25 11:00:00,7.58,7.59,7.56,7.58,212700.0,7.58,7.59,7.56,7.58,212700.0
2013-10-25 11:30:00,7.59,7.61,7.58,7.58,252900.0,7.59,7.61,7.58,7.58,252900.0
2013-10-25 12:00:00,7.58,7.62,7.57,7.62,133300.0,7.58,7.62,7.57,7.62,133300.0
2013-10-25 12:30:00,7.62,7.65,7.62,7.62,124900.0,7.62,7.65,7.62,7.62,124900.0
2013-10-25 13:00:00,7.63,7.64,7.6,7.64,182800.0,7.63,7.64,7.6,7.64,182800.0
2013-10-25 13:30:00,7.64,7.68,7.61,7.63,427500.0,7.64,7.68,7.61,7.63,427500.0
2013-10-25 14:00:00,7.63,7.63,7.57,7.6,549100.0,7.63,7.63,7.57,7.6,549100.0
2013-10-25 14:30:00,7.59,7.6,7.53,7.58,913400.0,7.59,7.6,7.53,7.58,913400.0
2013-10-25 15:00:00,7.58,7.6,7.56,7.58,355700.0,7.58,7.6,7.56,7.58,355700.0
2013-10-25 15:30:00,7.58,7.6,7.57,7.57,280000.0,7.58,7.6,7.57,7.57,280000.0
2013-10-28 09:30:00,7.6,7.65,7.57,7.63,298500.0,7.6,7.65,7.57,7.63,298500.0
2013-10-28 10:00:00,7.63,7.65,7.61,7.64,239900.0,7.63,7.65,7.61,7.64,239900.0
2013-10-28 10:30:00,7.64,7.69,7.61,7.61,487800.0,7.64,7.69,7.61,7.61,487800.0
2013-10-28 11:00:00,7.62,7.63,7.57,7.63,499200.0,7.62,7.63,7.57,7.63,499200.0
2013-10-28 11:30:00,7.63,7.65,7.63,7.65,197600.0,7.63,7.65,7.63,7.65,197600.0
2013-10-28 12:00:00,7.65,7.69,7.64,7.68,236300.0,7.65,7.69,7.64,7.68,236300.0
2013-10-28 12:30:00,7.66,7.68,7.64,7.64,238600.0,7.66,7.68,7.64,7.64,238600.0
2013-10-28 13:00:00,7.65,7.66,7.6,7.6,372400.0,7.65,7.66,7.6,7.6,372400.0
2013-10-28 13:30:00,7.61,7.65,7.6,7.62,464900.0,7.61,7.65,7.6,7.62,464900.0
2013-10-28 14:00:00,7.61,7.63,7.58,7.6,516000.0,7.61,7.63,7.58,7.6,516000.0
2013-10-28 14:30:00,7.6,7.61,7.58,7.6,472100.0,7.6,7.61,7.58,7.6,472100.0
2013-10-28 15:00:00,7.6,7.6,7.55,7.55,833900.0,7.6,7.6,7.55,7.55,833900.0
2013-10-28 15:30:00,7.56,7.56,7.49,7.53,1552000.0,7.56,7.56,7.49,7.53,1552000.0
2013-10-29 09:30:00,7.6,7.64,7.37,7.55,1024300.0,7.6,7.64,7.37,7.55,1024300.0
2013-10-29 10:00:00,7.54,7.6,7.48,7.54,1040600.0,7.54,7.6,7.48,7.54,1040600.0
2013-10-29 10:30:00,7.54,7.54,7.32,7.33,1018400.0,7.54,7.54,7.32,7.33,1018400.0
2013-10-29 11:00:00,7.33,7.35,7.28,7.32,829700.0,7.33,7.35,7.28,7.32,829700.0
2013-10-29 11:30:00,7.33,7.38,7.29,7.29,370600.0,7.33,7.38,7.29,7.29,370600.0
2013-10-29 12:00:00,7.29,7.33,7.27,7.32,415500.0,7.29,7.33,7.27,7.32,415500.0
2013-10-29 12:30:00,7.32,7.34,7.29,7.33,451900.0,7.32,7.34,7.29,7.33,451900.0
2013-10-29 13:00:00,7.33,7.34,7.29,7.3,422600.0,7.33,7.34,7.29,7.3,422600.0
2013-10-29 13:30:00,7.29,7.31,7.26,7.28,346600.0,7.29,7.31,7.26,7.28,346600.0
2013-10-29 14:00:00,7.28,7.28,7.25,7.26,324000.0,7.28,7.28,7.25,7.26,324000.0
2013-10-29 14:30:00,7.26,7.29,7.25,7.26,1154700.0,7.26,7.29,7.25,7.26,1154700.0
2013-10-29 15:00:00,7.26,7.26,7.16,7.23,1711400.0,7.26,7.26,7.16,7.23,1711400.0
2013-10-29 15:30:00,7.24,7.25,7.2,7.23,1157400.0,7.24,7.25,7.2,7.23,1157400.0
2013-10-30 09:30:00,7.25,7.31,7.15,7.19,720600.0,7.25,7.31,7.15,7.19,720600.0
2013-10-30 10:00:00,7.19,7.24,7.18,7.23,413500.0,7.19,7.24,7.18,7.23,413500.0
2013-10-30 10:30:00,7.24,7.25,7.21,7.23,283000.0,7.24,7.25,7.21,7.23,283000.0
2013-10-30 11:00:00,7.23,7.25,7.17,7.17,443800.0,7.23,7.25,7.17,7.17,443800.0
2013-10-30 11:30:00,7.18,7.18,7.12,7.13,1149900.0,7.18,7.18,7.12,7.13,1149900.0
2013-10-30 12:00:00,7.13,7.16,7.13,7.14,201600.0,7.13,7.16,7.13,7.14,201600.0
2013-10-30 12:30:00,7.14,7.18,7.13,7.18,232900.0,7.14,7.18,7.13,7.18,232900.0
2013-10-30 13:00:00,7.18,7.19,7.12,7.14,374600.0,7.18,7.19,7.12,7.14,374600.0
2013-10-30 13:30:00,7.15,7.16,7.11,7.13,319900.0,7.15,7.16,7.11,7.13,319900.0
2013-10-30 14:00:00,7.13,7.18,7.05,7.08,491000.0,7.13,7.18,7.05,7.08,491000.0
2013-10-30 14:30:00,7.09,7.13,7.08,7.13,277600.0,7.09,7.13,7.08,7.13,277600.0
2013-10-30 15:00:00,7.12,7.16,7.09,7.1,359700.0,7.12,7.16,7.09,7.1,359700.0
2013-10-30 15:30:00,7.09,7.25,7.08,7.21,2391800.0,7.09,7.25,7.08,7.21,2391800.0
2013-10-31 09:30:00,7.21,7.23,7.13,7.21,314700.0,7.21,7.23,7.13,7.21,314700.0
2013-10-31 10:00:00,7.21,7.21,7.13,7.16,219600.0,7.21,7.21,7.13,7.16,219600.0
2013-10-31 10:30:00,7.16,7.17,7.1,7.12,203200.0,7.16,7.17,7.1,7.12,203200.0
2013-10-31 11:00:00,7.12,7.19,7.12,7.19,198200.0,7.12,7.19,7.12,7.19,198200.0
2013-10-31 11:30:00,7.19,7.19,7.16,7.17,181900.0,7.19,7.19,7.16,7.17,181900.0
2013-10-31 12:00:00,7.18,7.18,7.15,7.15,160300.0,7.18,7.18,7.15,7.15,160300.0
2013-10-31 12:30:00,7.16,7.18,7.15,7.15,150800.0,7.16,7.18,7.15,7.15,150800.0
2013-10-31 13:00:00,7.15,7.17,7.15,7.16,44600.0,7.15,7.17,7.15,7.16,44600.0
2013-10-31 13:30:00,7.17,7.18,7.16,7.17,59500.0,7.17,7.18,7.16,7.17,59500.0
2013-10-31 14:00:00,7.16,7.19,7.16,7.18,113300.0,7.16,7.19,7.16,7.18,113300.0
2013-10-31 14:30:00,7.17,7.19,7.17,7.18,60600.0,7.17,7.19,7.17,7.18,60600.0
2013-10-31 15:00:00,7.19,7.19,7.14,7.14,166800.0,7.19,7.19,7.14,7.14,166800.0
2013-10-31 15:30:00,7.14,7.15,7.09,7.09,753100.0,7.14,7.15,7.09,7.09,753100.0
2013-11-01 09:30:00,7.07,7.23,7.05,7.22,483200.0,7.07,7.23,7.05,7.22,483200.0
2013-11-01 10:00:00,7.22,7.24,7.16,7.22,425300.0,7.22,7.24,7.16,7.22,425300.0
2013-11-01 10:30:00,7.22,7.24,7.2,7.23,423500.0,7.22,7.24,7.2,7.23,423500.0
2013-11-01 11:00:00,7.24,7.25,7.19,7.22,219300.0,7.24,7.25,7.19,7.22,219300.0
2013-11-01 11:30:00,7.22,7.23,7.19,7.19,181500.0,7.22,7.23,7.19,7.19,181500.0
2013-11-01 12:00:00,7.2,7.24,7.19,7.22,146100.0,7.2,7.24,7.19,7.22,146100.0
2013-11-01 12:30:00,7.22,7.24,7.21,7.21,85200.0,7.22,7.24,7.21,7.21,85200.0
2013-11-01 13:00:00,7.22,7.22,7.21,7.21,68500.0,7.22,7.22,7.21,7.21,68500.0
2013-11-01 13:30:00,7.22,7.26,7.21,7.26,247000.0,7.22,7.26,7.21,7.26,247000.0
2013-11-01 14:00:00,7.26,7.28,7.23,7.26,266500.0,7.26,7.28,7.23,7.26,266500.0
2013-11-01 14:30:00,7.25,7.26,7.22,7.22,224900.0,7.25,7.26,7.22,7.22,224900.0
2013-11-01 15:00:00,7.22,7.25,7.22,7.23,158200.0,7.22,7.25,7.22,7.23,158200.0
2013-11-01 15:30:00,7.23,7.28,7.22,7.28,779100.0,7.23,7.28,7.22,7.28,779100.0
2013-11-04 09:30:00,7.48,7.5,7.29,7.43,985600.0,7.48,7.5,7.29,7.43,985600.0
2013-11-04 10:00:00,7.44,7.47,7.43,7.47,481100.0,7.44,7.47,7.43,7.47,481100.0
2013-11-04 10:30:00,7.47,7.54,7.47,7.5,683800.0,7.47,7.54,7.47,7.5,683800.0
2013-11-04 11:00:00,7.5,7.51,7.47,7.48,217300.0,7.5,7.51,7.47,7.48,217300.0
2013-11-04 11:30:00,7.48,7.53,7.46,7.52,342500.0,7.48,7.53,7.46,7.52,342500.0
2013-11-04 12:00:00,7.53,7.53,7.48,7.48,361100.0,7.53,7.53,7.48,7.48,361100.0
2013-11-04 12:30:00,7.49,7.51,7.48,7.5,203500.0,7.49,7.51,7.48,7.5,203500.0
2013-11-04 13:00:00,7.5,7.53,7.49,7.5,255700.0,7.5,7.53,7.49,7.5,255700.0
2013-11-04 13:30:00,7.5,7.52,7.49,7.5,98800.0,7.5,7.52,7.49,7.5,98800.0
2013-11-04 14:00:00,7.51,7.57,7.49,7.56,648100.0,7.51,7.57,7.49,7.56,648100.0
2013-11-04 14:30:00,7.57,7.57,7.55,7.55,312900.0,7.57,7.57,7.55,7.55,312900.0
2013-11-04 15:00:00,7.55,7.56,7.52,7.53,489700.0,7.55,7.56,7.52,7.53,489700.0
2013-11-04 15:30:00,7.53,7.56,7.52,7.56,679300.0,7.53,7.56,7.52,7.56,679300.0
2013-11-05 09:30:00,7.55,7.61,7.5,7.54,666900.0,7.55,7.61,7.5,7.54,666900.0
2013-11-05 10:00:00,7.55,7.59,7.54,7.55,433400.0,7.55,7.59,7.54,7.55,433400.0
2013-11-05 10:30:00,7.56,7.56,7.51,7.52,256000.0,7.56,7.56,7.51,7.52,256000.0
2013-11-05 11:00:00,7.51,7.55,7.51,7.52,277000.0,7.51,7.55,7.51,7.52,277000.0
2013-11-05 11:30:00,7.53,7.58,7.52,7.57,181300.0,7.53,7.58,7.52,7.57,181300.0
2013-11-05 12:00:00,7.58,7.59,7.55,7.58,474000.0,7.58,7.59,7.55,7.58,474000.0
2013-11-05 12:30:00,7.59,7.6,7.54,7.54,201500.0,7.59,7.6,7.54,7.54,201500.0
2013-11-05 13:00:00,7.54,7.55,7.52,7.54,223400.0,7.54,7.55,7.52,7.54,223400.0
2013-11-05 13:30:00,7.54,7.54,7.48,7.48,227300.0,7.54,7.54,7.48,7.48,227300.0
2013-11-05 14:00:00,7.48,7.53,7.47,7.53,177200.0,7.48,7.53,7.47,7.53,177200.0
2013-11-05 14:30:00,7.53,7.55,7.51,7.53,149200.0,7.53,7.55,7.51,7.53,149200.0
2013-11-05 15:00:00,7.53,7.55,7.5,7.51,257300.0,7.53,7.55,7.5,7.51,257300.0
2013-11-05 15:30:00,7.51,7.54,7.5,7.51,737100.0,7.51,7.54,7.5,7.51,737100.0
2013-11-06 09:30:00,7.55,7.64,7.53,7.63,488400.0,7.55,7.64,7.53,7.63,488400.0
2013-11-06 10:00:00,7.63,7.66,7.58,7.62,370400.0,7.63,7.66,7.58,7.62,370400.0
2013-11-06 10:30:00,7.61,7.62,7.56,7.58,253100.0,7.61,7.62,7.56,7.58,253100.0
2013-11-06 11:00:00,7.58,7.6,7.55,7.59,276100.0,7.58,7.6,7.55,7.59,276100.0
2013-11-06 11:30:00,7.6,7.64,7.58,7.63,463100.0,7.6,7.64,7.58,7.63,463100.0
2013-11-06 12:00:00,7.62,7.63,7.58,7.6,177600.0,7.62,7.63,7.58,7.6,177600.0
2013-11-06 12:30:00,7.59,7.6,7.58,7.58,84600.0,7.59,7.6,7.58,7.58,84600.0
2013-11-06 13:00:00,7.58,7.62,7.56,7.61,275600.0,7.58,7.62,7.56,7.61,275600.0
2013-11-06 13:30:00,7.62,7.68,7.61,7.63,589300.0,7.62,7.68,7.61,7.63,589300.0
2013-11-06 14:00:00,7.63,7.64,7.61,7.61,318500.0,7.63,7.64,7.61,7.61,318500.0
2013-11-06 14:30:00,7.61,7.62,7.57,7.62,386800.0,7.61,7.62,7.57,7.62,386800.0
2013-11-06 15:00:00,7.62,7.68,7.61,7.66,517000.0,7.62,7.68,7.61,7.66,517000.0
2013-11-06 15:30:00,7.66,7.67,7.6,7.65,943600.0,7.66,7.67,7.6,7.65,943600.0
2013-11-07 09:30:00,7.63,7.76,7.59,7.75,704800.0,7.63,7.76,7.59,7.75,704800.0
2013-11-07 10:00:00,7.75,7.76,7.7,7.72,791700.0,7.75,7.76,7.7,7.72,791700.0
2013-11-07 10:30:00,7.72,7.73,7.64,7.65,1428200.0,7.72,7.73,7.64,7.65,1428200.0
2013-11-07 11:00:00,7.65,7.69,7.6,7.63,440300.0,7.65,7.69,7.6,7.63,440300.0
2013-11-07 11:30:00,7.64,7.73,7.63,7.71,632500.0,7.64,7.73,7.63,7.71,632500.0
2013-11-07 12:00:00,7.71,7.74,7.71,7.73,268400.0,7.71,7.74,7.71,7.73,268400.0
2013-11-07 12:30:00,7.73,7.73,7.7,7.7,195900.0,7.73,7.73,7.7,7.7,195900.0
2013-11-07 13:00:00,7.7,7.73,7.67,7.69,409500.0,7.7,7.73,7.67,7.69,409500.0
2013-11-07 13:30:00,7.68,7.69,7.62,7.63,700300.0,7.68,7.69,7.62,7.63,700300.0
2013-11-07 14:00:00,7.63,7.64,7.56,7.58,956700.0,7.63,7.64,7.56,7.58,956700.0
2013-11-07 14:30:00,7.58,7.59,7.58,7.58,633100.0,7.58,7.59,7.58,7.58,633100.0
2013-11-07 15:00:00,7.58,7.59,7.56,7.56,516800.0,7.58,7.59,7.56,7.56,516800.0
2013-11-07 15:30:00,7.56,7.56,7.47,7.51,1785600.0,7.56,7.56,7.47,7.51,1785600.0
2013-11-08 09:30:00,7.51,7.6,7.46,7.53,482400.0,7.51,7.6,7.46,7.53,482400.0
2013-11-08 10:00:00,7.54,7.6,7.53,7.58,885200.0,7.54,7.6,7.53,7.58,885200.0
2013-11-08 10:30:00,7.58,7.68,7.58,7.66,417600.0,7.58,7.68,7.58,7.66,417600.0
2013-11-08 11:00:00,7.66,7.73,7.65,7.72,260100.0,7.66,7.73,7.65,7.72,260100.0
2013-11-08 11:30:00,7.72,7.75,7.7,7.71,218300.0,7.72,7.75,7.7,7.71,218300.0
2013-11-08 12:00:00,7.71,7.72,7.68,7.69,144100.0,7.71,7.72,7.68,7.69,144100.0
2013-11-08 12:30:00,7.68,7.72,7.68,7.71,185200.0,7.68,7.72,7.68,7.71,185200.0
2013-11-08 13:00:00,7.71,7.72,7.69,7.7,132800.0,7.71,7.72,7.69,7.7,132800.0
2013-11-08 13:30:00,7.7,7.71,7.69,7.71,71000.0,7.7,7.71,7.69,7.71,71000.0
2013-11-08 14:00:00,7.71,7.72,7.68,7.68,205200.0,7.71,7.72,7.68,7.68,205200.0
2013-11-08 14:30:00,7.69,7.69,7.67,7.68,136900.0,7.69,7.69,7.67,7.68,136900.0
2013-11-08 15:00:00,7.69,7.7,7.67,7.7,160100.0,7.69,7.7,7.67,7.7,160100.0
2013-11-08 15:30:00,7.69,7.71,7.69,7.71,609900.0,7.69,7.71,7.69,7.71,609900.0
2013-11-11 09:30:00,7.71,7.75,7.66,7.72,444800.0,7.71,7.75,7.66,7.72,444800.0
2013-11-11 10:00:00,7.72,7.73,7.65,7.67,438500.0,7.72,7.73,7.65,7.67,438500.0
2013-11-11 10:30:00,7.67,7.68,7.65,7.67,229200.0,7.67,7.68,7.65,7.67,229200.0
2013-11-11 11:00:00,7.67,7.71,7.65,7.7,311800.0,7.67,7.71,7.65,7.7,311800.0
2013-11-11 11:30:00,7.7,7.71,7.68,7.69,139300.0,7.7,7.71,7.68,7.69,139300.0
2013-11-11 12:00:00,7.69,7.7,7.67,7.7,86700.0,7.69,7.7,7.67,7.7,86700.0
2013-11-11 12:30:00,7.7,7.72,7.7,7.71,110500.0,7.7,7.72,7.7,7.71,110500.0
2013-11-11 13:00:00,7.72,7.75,7.71,7.73,207500.0,7.72,7.75,7.71,7.73,207500.0
2013-11-11 13:30:00,7.73,7.73,7.69,7.69,191600.0,7.73,7.73,7.69,7.69,191600.0
2013-11-11 14:00:00,7.69,7.7,7.69,7.7,50400.0,7.69,7.7,7.69,7.7,50400.0
2013-11-11 14:30:00,7.69,7.7,7.69,7.7,62100.0,7.69,7.7,7.69,7.7,62100.0
2013-11-11 15:00:00,7.69,7.7,7.68,7.69,287600.0,7.69,7.7,7.68,7.69,287600.0
2013-11-11 15:30:00,7.68,7.72,7.68,7.69,425600.0,7.68,7.72,7.68,7.69,425600.0
2013-11-12 09:30:00,7.69,7.76,7.62,7.74,211200.0,7.69,7.76,7.62,7.74,211200.0
2013-11-12 10:00:00,7.74,7.79,7.71,7.78,382100.0,7.74,7.79,7.71,7.78,382100.0
2013-11-12 10:30:00,7.78,8.09,7.78,8.0,2674100.0,7.78,8.09,7.78,8.0,2674100.0
2013-11-12 11:00:00,8.0,8.17,7.93,8.09,2509000.0,8.0,8.17,7.93,8.09,2509000.0
2013-11-12 11:30:00,8.1,8.57,8.07,8.32,6206400.0,8.1,8.57,8.07,8.32,6206400.0
2013-11-12 12:00:00,8.32,8.36,8.14,8.17,2346100.0,8.32,8.36,8.14,8.17,2346100.0
2013-11-12 12:30:00,8.17,8.17,8.01,8.03,1677400.0,8.17,8.17,8.01,8.03,1677400.0
2013-11-12 13:00:00,8.03,8.09,8.01,8.05,919100.0,8.03,8.09,8.01,8.05,919100.0
2013-11-12 13:30:00,8.05,8.07,8.0,8.04,586900.0,8.05,8.07,8.0,8.04,586900.0
2013-11-12 14:00:00,8.04,8.2,8.04,8.11,1206500.0,8.04,8.2,8.04,8.11,1206500.0
2013-11-12 14:30:00,8.11,8.11,8.06,8.11,618200.0,8.11,8.11,8.06,8.11,618200.0
2013-11-12 15:00:00,8.1,8.13,8.06,8.08,848800.0,8.1,8.13,8.06,8.08,848800.0
2013-11-12 15:30:00,8.09,8.17,8.07,8.17,2128900.0,8.09,8.17,8.07,8.17,2128900.0
2013-11-13 09:30:00,8.27,8.37,8.21,8.33,2618800.0,8.27,8.37,8.21,8.33,2618800.0
2013-11-13 10:00:00,8.33,8.59,8.32,8.49,4020500.0,8.33,8.59,8.32,8.49,4020500.0
2013-11-13 10:30:00,8.49,8.51,8.38,8.38,1153600.0,8.49,8.51,8.38,8.38,1153600.0
2013-11-13 11:00:00,8.38,8.42,8.33,8.36,756400.0,8.38,8.42,8.33,8.36,756400.0
2013-11-13 11:30:00,8.36,8.4,8.33,8.37,572500.0,8.36,8.4,8.33,8.37,572500.0
2013-11-13 12:00:00,8.37,8.46,8.34,8.45,882500.0,8.37,8.46,8.34,8.45,882500.0
2013-11-13 12:30:00,8.45,8.5,8.43,8.48,460400.0,8.45,8.5,8.43,8.48,460400.0
2013-11-13 13:00:00,8.48,8.49,8.37,8.38,645500.0,8.48,8.49,8.37,8.38,645500.0
2013-11-13 13:30:00,8.37,8.41,8.36,8.38,642900.0,8.37,8.41,8.36,8.38,642900.0
2013-11-13 14:00:00,8.38,8.42,8.37,8.39,886800.0,8.38,8.42,8.37,8.39,886800.0
2013-11-13 14:30:00,8.39,8.53,8.38,8.5,1588400.0,8.39,8.53,8.38,8.5,1588400.0
2013-11-13 15:00:00,8.5,8.56,8.46,8.55,1528300.0,8.5,8.56,8.46,8.55,1528300.0
2013-11-13 15:30:00,8.55,8.68,8.52,8.68,3275000.0,8.55,8.68,8.52,8.68,3275000.0
2013-11-14 09:30:00,8.79,8.79,8.64,8.79,2316500.0,8.79,8.79,8.64,8.79,2316500.0
2013-11-14 10:00:00,8.79,8.82,8.68,8.74,2808700.0,8.79,8.82,8.68,8.74,2808700.0
2013-11-14 10:30:00,8.75,8.77,8.7,8.72,721500.0,8.75,8.77,8.7,8.72,721500.0
2013-11-14 11:00:00,8.71,8.76,8.68,8.68,859800.0,8.71,8.76,8.68,8.68,859800.0
2013-11-14 11:30:00,8.68,8.69,8.61,8.64,763400.0,8.68,8.69,8.61,8.64,763400.0
2013-11-14 12:00:00,8.64,8.71,8.62,8.62,609800.0,8.64,8.71,8.62,8.62,609800.0
2013-11-14 12:30:00,8.63,8.66,8.62,8.64,469700.0,8.63,8.66,8.62,8.64,469700.0
2013-11-14 13:00:00,8.65,8.69,8.6,8.68,339800.0,8.65,8.69,8.6,8.68,339800.0
2013-11-14 13:30:00,8.69,8.72,8.62,8.7,565500.0,8.69,8.72,8.62,8.7,565500.0
2013-11-14 14:00:00,8.7,8.71,8.64,8.65,567800.0,8.7,8.71,8.64,8.65,567800.0
2013-11-14 14:30:00,8.65,8.66,8.62,8.64,598500.0,8.65,8.66,8.62,8.64,598500.0
2013-11-14 15:00:00,8.64,8.67,8.61,8.63,1091900.0,8.64,8.67,8.61,8.63,1091900.0
2013-11-14 15:30:00,8.63,8.65,8.58,8.65,1536200.0,8.63,8.65,8.58,8.65,1536200.0
2013-11-15 09:30:00,8.65,8.71,8.6,8.64,1010500.0,8.65,8.71,8.6,8.64,1010500.0
2013-11-15 10:00:00,8.63,8.69,8.6,8.61,448800.0,8.63,8.69,8.6,8.61,448800.0
2013-11-15 10:30:00,8.61,8.62,8.54,8.6,434400.0,8.61,8.62,8.54,8.6,434400.0
2013-11-15 11:00:00,8.6,8.64,8.58,8.61,318800.0,8.6,8.64,8.58,8.61,318800.0
2013-11-15 11:30:00,8.6,8.61,8.55,8.58,300700.0,8.6,8.61,8.55,8.58,300700.0
2013-11-15 12:00:00,8.57,8.61,8.56,8.59,334000.0,8.57,8.61,8.56,8.59,334000.0
2013-11-15 12:30:00,8.59,8.61,8.57,8.6,156500.0,8.59,8.61,8.57,8.6,156500.0
2013-11-15 13:00:00,8.61,8.61,8.6,8.6,186000.0,8.61,8.61,8.6,8.6,186000.0
2013-11-15 13:30:00,8.6,8.66,8.59,8.66,451100.0,8.6,8.66,8.59,8.66,451100.0
2013-11-15 14:00:00,8.65,8.68,8.64,8.65,272500.0,8.65,8.68,8.64,8.65,272500.0
2013-11-15 14:30:00,8.64,8.66,8.63,8.66,335500.0,8.64,8.66,8.63,8.66,335500.0
2013-11-15 15:00:00,8.66,8.73,8.65,8.73,480300.0,8.66,8.73,8.65,8.73,480300.0
2013-11-15 15:30:00,8.73,8.79,8.7,8.78,1773400.0,8.73,8.79,8.7,8.78,1773400.0
2013-11-18 09:30:00,8.85,8.89,8.78,8.78,636800.0,8.85,8.89,8.78,8.78,636800.0
2013-11-18 10:00:00,8.78,8.79,8.73,8.78,554400.0,8.78,8.79,8.73,8.78,554400.0
2013-11-18 10:30:00,8.77,8.8,8.76,8.78,434400.0,8.77,8.8,8.76,8.78,434400.0
2013-11-18 11:00:00,8.78,8.82,8.77,8.79,356900.0,8.78,8.82,8.77,8.79,356900.0
2013-11-18 11:30:00,8.79,8.81,8.79,8.8,231100.0,8.79,8.81,8.79,8.8,231100.0
2013-11-18 12:00:00,8.79,8.8,8.76,8.77,274800.0,8.79,8.8,8.76,8.77,274800.0
2013-11-18 12:30:00,8.76,8.77,8.7,8.75,227700.0,8.76,8.77,8.7,8.75,227700.0
2013-11-18 13:00:00,8.76,8.8,8.75,8.8,171400.0,8.76,8.8,8.75,8.8,171400.0
2013-11-18 13:30:00,8.79,8.82,8.77,8.79,363800.0,8.79,8.82,8.77,8.79,363800.0
2013-11-18 14:00:00,8.78,8.8,8.74,8.75,324000.0,8.78,8.8,8.74,8.75,324000.0
2013-11-18 14:30:00,8.75,8.76,8.72,8.74,370300.0,8.75,8.76,8.72,8.74,370300.0
2013-11-18 15:00:00,8.73,8.74,8.69,8.71,673900.0,8.73,8.74,8.69,8.71,673900.0
2013-11-18 15:30:00,8.71,8.71,8.68,8.7,1076800.0,8.71,8.71,8.68,8.7,1076800.0
2013-11-19 09:30:00,8.68,8.77,8.66,8.74,818100.0,8.68,8.77,8.66,8.74,818100.0
2013-11-19 10:00:00,8.74,8.75,8.72,8.74,252600.0,8.74,8.75,8.72,8.74,252600.0
2013-11-19 10:30:00,8.73,8.76,8.73,8.75,188500.0,8.73,8.76,8.73,8.75,188500.0
2013-11-19 11:00:00,8.75,8.75,8.73,8.74,142700.0,8.75,8.75,8.73,8.74,142700.0
2013-11-19 11:30:00,8.74,8.75,8.72,8.73,225500.0,8.74,8.75,8.72,8.73,225500.0
2013-11-19 12:00:00,8.74,8.75,8.72,8.74,119300.0,8.74,8.75,8.72,8.74,119300.0
2013-11-19 12:30:00,8.75,8.75,8.74,8.75,102200.0,8.75,8.75,8.74,8.75,102200.0
2013-11-19 13:00:00,8.75,8.75,8.71,8.72,309100.0,8.75,8.75,8.71,8.72,309100.0
2013-11-19 13:30:00,8.72,8.74,8.68,8.68,389600.0,8.72,8.74,8.68,8.68,389600.0
2013-11-19 14:00:00,8.69,8.71,8.65,8.66,463800.0,8.69,8.71,8.65,8.66,463800.0
2013-11-19 14:30:00,8.65,8.72,8.65,8.7,311000.0,8.65,8.72,8.65,8.7,311000.0
2013-11-19 15:00:00,8.7,8.75,8.7,8.74,401500.0,8.7,8.75,8.7,8.74,401500.0
2013-11-19 15:30:00,8.73,8.76,8.72,8.75,887200.0,8.73,8.76,8.72,8.75,887200.0
2013-11-20 09:30:00,8.76,8.77,8.7,8.73,565200.0,8.76,8.77,8.7,8.73,565200.0
2013-11-20 10:00:00,8.72,8.84,8.7,8.78,816000.0,8.72,8.84,8.7,8.78,816000.0
2013-11-20 10:30:00,8.78,8.82,8.75,8.79,327900.0,8.78,8.82,8.75,8.79,327900.0
2013-11-20 11:00:00,8.78,8.79,8.76,8.76,189600.0,8.78,8.79,8.76,8.76,189600.0
2013-11-20 11:30:00,8.76,8.79,8.75,8.77,159200.0,8.76,8.79,8.75,8.77,159200.0
2013-11-20 12:00:00,8.76,8.8,8.76,8.78,214100.0,8.76,8.8,8.76,8.78,214100.0
2013-11-20 12:30:00,8.78,8.8,8.76,8.77,119600.0,8.78,8.8,8.76,8.77,119600.0
2013-11-20 13:00:00,8.78,8.8,8.77,8.79,129000.0,8.78,8.8,8.77,8.79,129000.0
2013-11-20 13:30:00,8.79,8.84,8.79,8.82,195300.0,8.79,8.84,8.79,8.82,195300.0
2013-11-20 14:00:00,8.81,8.85,8.76,8.82,758400.0,8.81,8.85,8.76,8.82,758400.0
2013-11-20 14:30:00,8.81,8.82,8.75,8.76,301200.0,8.81,8.82,8.75,8.76,301200.0
2013-11-20 15:00:00,8.77,8.77,8.72,8.75,240300.0,8.77,8.77,8.72,8.75,240300.0
2013-11-20 15:30:00,8.75,8.81,8.72,8.77,730600.0,8.75,8.81,8.72,8.77,730600.0
2013-11-21 09:30:00,8.81,8.87,8.78,8.8,497900.0,8.81,8.87,8.78,8.8,497900.0
2013-11-21 10:00:00,8.81,8.83,8.76,8.82,265700.0,8.81,8.83,8.76,8.82,265700.0
2013-11-21 10:30:00,8.82,8.85,8.81,8.82,270900.0,8.82,8.85,8.81,8.82,270900.0
2013-11-21 11:00:00,8.82,8.85,8.8,8.85,322100.0,8.82,8.85,8.8,8.85,322100.0
2013-11-21 11:30:00,8.85,8.86,8.84,8.84,300000.0,8.85,8.86,8.84,8.84,300000.0
2013-11-21 12:00:00,8.84,8.84,8.81,8.83,201000.0,8.84,8.84,8.81,8.83,201000.0
2013-11-21 12:30:00,8.83,8.84,8.81,8.83,108700.0,8.83,8.84,8.81,8.83,108700.0
2013-11-21 13:00:00,8.83,8.84,8.79,8.83,223000.0,8.83,8.84,8.79,8.83,223000.0
2013-11-21 13:30:00,8.83,8.85,8.83,8.84,113700.0,8.83,8.85,8.83,8.84,113700.0
2013-11-21 14:00:00,8.84,8.86,8.83,8.83,120100.0,8.84,8.86,8.83,8.83,120100.0
2013-11-21 14:30:00,8.83,8.87,8.83,8.87,369200.0,8.83,8.87,8.83,8.87,369200.0
2013-11-21 15:00:00,8.87,8.88,8.85,8.86,234900.0,8.87,8.88,8.85,8.86,234900.0
2013-11-21 15:30:00,8.87,8.89,8.83,8.89,611800.0,8.87,8.89,8.83,8.89,611800.0
2013-11-22 09:30:00,8.93,9.0,8.86,8.89,949200.0,8.93,9.0,8.86,8.89,949200.0
2013-11-22 10:00:00,8.89,8.92,8.87,8.89,194800.0,8.89,8.92,8.87,8.89,194800.0
2013-11-22 10:30:00,8.89,8.96,8.89,8.92,575800.0,8.89,8.96,8.89,8.92,575800.0
2013-11-22 11:00:00,8.92,8.99,8.92,8.96,376800.0,8.92,8.99,8.92,8.96,376800.0
2013-11-22 11:30:00,8.96,8.98,8.94,8.96,276400.0,8.96,8.98,8.94,8.96,276400.0
2013-11-22 12:00:00,8.97,8.99,8.94,8.99,150700.0,8.97,8.99,8.94,8.99,150700.0
2013-11-22 12:30:00,8.99,9.01,8.98,9.0,348500.0,8.99,9.01,8.98,9.0,348500.0
2013-11-22 13:00:00,9.0,9.08,9.0,9.06,517000.0,9.0,9.08,9.0,9.06,517000.0
2013-11-22 13:30:00,9.06,9.13,9.06,9.13,679000.0,9.06,9.13,9.06,9.13,679000.0
2013-11-22 14:00:00,9.13,9.2,9.13,9.15,833700.0,9.13,9.2,9.13,9.15,833700.0
2013-11-22 14:30:00,9.14,9.15,9.09,9.11,581400.0,9.14,9.15,9.09,9.11,581400.0
2013-11-22 15:00:00,9.11,9.12,9.09,9.12,1009400.0,9.11,9.12,9.09,9.12,1009400.0
2013-11-22 15:30:00,9.11,9.13,9.09,9.09,1376700.0,9.11,9.13,9.09,9.09,1376700.0
2013-11-25 09:30:00,8.95,9.15,8.94,9.12,1137200.0,8.95,9.15,8.94,9.12,1137200.0
2013-11-25 10:00:00,9.12,9.12,8.96,8.96,926900.0,9.12,9.12,8.96,8.96,926900.0
2013-11-25 10:30:00,8.96,9.0,8.93,8.99,685500.0,8.96,9.0,8.93,8.99,685500.0
2013-11-25 11:00:00,8.98,8.99,8.94,8.96,521600.0,8.98,8.99,8.94,8.96,521600.0
2013-11-25 11:30:00,8.96,9.0,8.95,8.96,320400.0,8.96,9.0,8.95,8.96,320400.0
2013-11-25 12:00:00,8.96,8.98,8.96,8.97,176000.0,8.96,8.98,8.96,8.97,176000.0
2013-11-25 12:30:00,8.96,8.97,8.95,8.96,215000.0,8.96,8.97,8.95,8.96,215000.0
2013-11-25 13:00:00,8.95,8.96,8.91,8.94,380700.0,8.95,8.96,8.91,8.94,380700.0
2013-11-25 13:30:00,8.94,8.97,8.92,8.96,145300.0,8.94,8.97,8.92,8.96,145300.0
2013-11-25 14:00:00,8.95,8.99,8.93,8.97,671900.0,8.95,8.99,8.93,8.97,671900.0
2013-11-25 14:30:00,8.97,8.98,8.95,8.96,230100.0,8.97,8.98,8.95,8.96,230100.0
2013-11-25 15:00:00,8.96,8.96,8.93,8.93,326400.0,8.96,8.96,8.93,8.93,326400.0
2013-11-25 15:30:00,8.94,8.95,8.92,8.94,832400.0,8.94,8.95,8.92,8.94,832400.0
2013-11-26 09:30:00,8.93,8.97,8.83,8.86,716500.0,8.93,8.97,8.83,8.86,716500.0
2013-11-26 10:00:00,8.86,8.89,8.85,8.86,525000.0,8.86,8.89,8.85,8.86,525000.0
2013-11-26 10:30:00,8.86,8.87,8.81,8.84,458600.0,8.86,8.87,8.81,8.84,458600.0
2013-11-26 11:00:00,8.83,8.84,8.8,8.81,390500.0,8.83,8.84,8.8,8.81,390500.0
2013-11-26 11:30:00,8.8,8.81,8.76,8.78,570500.0,8.8,8.81,8.76,8.78,570500.0
2013-11-26 12:00:00,8.78,8.8,8.77,8.79,218000.0,8.78,8.8,8.77,8.79,218000.0
2013-11-26 12:30:00,8.8,8.8,8.72,8.72,456000.0,8.8,8.8,8.72,8.72,456000.0
2013-11-26 13:00:00,8.73,8.75,8.64,8.69,837200.0,8.73,8.75,8.64,8.69,837200.0
2013-11-26 13:30:00,8.68,8.7,8.67,8.7,342300.0,8.68,8.7,8.67,8.7,342300.0
2013-11-26 14:00:00,8.7,8.7,8.68,8.7,281200.0,8.7,8.7,8.68,8.7,281200.0
2013-11-26 14:30:00,8.7,8.7,8.68,8.7,392400.0,8.7,8.7,8.68,8.7,392400.0
2013-11-26 15:00:00,8.7,8.71,8.68,8.7,675700.0,8.7,8.71,8.68,8.7,675700.0
2013-11-26 15:30:00,8.7,8.73,8.68,8.73,1284500.0,8.7,8.73,8.68,8.73,1284500.0
2013-11-27 09:30:00,8.79,8.87,8.77,8.85,536700.0,8.79,8.87,8.77,8.85,536700.0
2013-11-27 10:00:00,8.85,8.93,8.83,8.91,494400.0,8.85,8.93,8.83,8.91,494400.0
2013-11-27 10:30:00,8.92,8.98,8.91,8.96,402000.0,8.92,8.98,8.91,8.96,402000.0
2013-11-27 11:00:00,8.96,8.99,8.95,8.96,406100.0,8.96,8.99,8.95,8.96,406100.0
2013-11-27 11:30:00,8.96,8.99,8.92,8.95,219800.0,8.96,8.99,8.92,8.95,219800.0
2013-11-27 12:00:00,8.96,8.97,8.93,8.96,181200.0,8.96,8.97,8.93,8.96,181200.0
2013-11-27 12:30:00,8.97,8.97,8.94,8.95,178900.0,8.97,8.97,8.94,8.95,178900.0
2013-11-27 13:00:00,8.95,8.96,8.93,8.95,176300.0,8.95,8.96,8.93,8.95,176300.0
2013-11-27 13:30:00,8.96,8.97,8.94,8.95,161300.0,8.96,8.97,8.94,8.95,161300.0
2013-11-27 14:00:00,8.95,8.97,8.94,8.95,178000.0,8.95,8.97,8.94,8.95,178000.0
2013-11-27 14:30:00,8.96,9.04,8.95,9.03,271800.0,8.96,9.04,8.95,9.03,271800.0
2013-11-27 15:00:00,9.04,9.05,8.98,9.0,425200.0,9.04,9.05,8.98,9.0,425200.0
2013-11-27 15:30:00,9.01,9.02,8.98,8.99,952200.0,9.01,9.02,8.98,8.99,952200.0
2013-11-29 09:30:00,9.04,9.12,8.89,8.91,504000.0,9.04,9.12,8.89,8.91,504000.0
2013-11-29 10:00:00,8.91,8.96,8.85,8.96,431000.0,8.91,8.96,8.85,8.96,431000.0
2013-11-29 10:30:00,8.95,8.96,8.91,8.93,188600.0,8.95,8.96,8.91,8.93,188600.0
2013-11-29 11:00:00,8.92,8.95,8.91,8.92,149000.0,8.92,8.95,8.91,8.92,149000.0
2013-11-29 11:30:00,8.92,8.93,8.91,8.92,156900.0,8.92,8.93,8.91,8.92,156900.0
2013-11-29 12:00:00,8.92,8.92,8.91,8.92,67500.0,8.92,8.92,8.91,8.92,67500.0
2013-11-29 12:30:00,8.92,8.92,8.87,8.88,683400.0,8.92,8.92,8.87,8.88,683400.0
2013-12-02 09:30:00,8.89,8.95,8.73,8.84,567000.0,8.89,8.95,8.73,8.84,567000.0
2013-12-02 10:00:00,8.85,8.94,8.83,8.84,361900.0,8.85,8.94,8.83,8.84,361900.0
2013-12-02 10:30:00,8.85,8.9,8.84,8.86,296000.0,8.85,8.9,8.84,8.86,296000.0
2013-12-02 11:00:00,8.86,8.9,8.84,8.88,218200.0,8.86,8.9,8.84,8.88,218200.0
2013-12-02 11:30:00,8.87,8.9,8.86,8.9,129200.0,8.87,8.9,8.86,8.9,129200.0
2013-12-02 12:00:00,8.9,8.93,8.89,8.93,66200.0,8.9,8.93,8.89,8.93,66200.0
2013-12-02 12:30:00,8.93,8.93,8.9,8.91,132500.0,8.93,8.93,8.9,8.91,132500.0
2013-12-02 13:00:00,8.91,8.91,8.86,8.88,124700.0,8.91,8.91,8.86,8.88,124700.0
2013-12-02 13:30:00,8.88,8.89,8.83,8.85,421300.0,8.88,8.89,8.83,8.85,421300.0
2013-12-02 14:00:00,8.85,8.87,8.8,8.82,248300.0,8.85,8.87,8.8,8.82,248300.0
2013-12-02 14:30:00,8.82,8.84,8.79,8.82,396900.0,8.82,8.84,8.79,8.82,396900.0
2013-12-02 15:00:00,8.82,8.82,8.77,8.78,246700.0,8.82,8.82,8.77,8.78,246700.0
2013-12-02 15:30:00,8.77,8.78,8.72,8.75,907900.0,8.77,8.78,8.72,8.75,907900.0
2013-12-03 09:30:00,8.74,8.78,8.45,8.61,1631300.0,8.74,8.78,8.45,8.61,1631300.0
2013-12-03 10:00:00,8.61,8.67,8.58,8.6,367400.0,8.61,8.67,8.58,8.6,367400.0
2013-12-03 10:30:00,8.6,8.61,8.57,8.58,292700.0,8.6,8.61,8.57,8.58,292700.0
2013-12-03 11:00:00,8.59,8.6,8.55,8.57,508300.0,8.59,8.6,8.55,8.57,508300.0
2013-12-03 11:30:00,8.58,8.59,8.51,8.53,319800.0,8.58,8.59,8.51,8.53,319800.0
2013-12-03 12:00:00,8.53,8.55,8.52,8.52,223100.0,8.53,8.55,8.52,8.52,223100.0
2013-12-03 12:30:00,8.52,8.54,8.52,8.53,199000.0,8.52,8.54,8.52,8.53,199000.0
2013-12-03 13:00:00,8.53,8.54,8.51,8.53,252400.0,8.53,8.54,8.51,8.53,252400.0
2013-12-03 13:30:00,8.53,8.57,8.52,8.56,179100.0,8.53,8.57,8.52,8.56,179100.0
2013-12-03 14:00:00,8.55,8.56,8.5,8.54,416900.0,8.55,8.56,8.5,8.54,416900.0
2013-12-03 14:30:00,8.54,8.57,8.53,8.56,214200.0,8.54,8.57,8.53,8.56,214200.0
2013-12-03 15:00:00,8.57,8.57,8.54,8.55,303200.0,8.57,8.57,8.54,8.55,303200.0
2013-12-03 15:30:00,8.55,8.58,8.54,8.55,772000.0,8.55,8.58,8.54,8.55,772000.0
2013-12-04 09:30:00,8.55,8.57,8.35,8.4,1047400.0,8.55,8.57,8.35,8.4,1047400.0
2013-12-04 10:00:00,8.4,8.48,8.4,8.45,459700.0,8.4,8.48,8.4,8.45,459700.0
2013-12-04 10:30:00,8.44,8.45,8.42,8.43,257900.0,8.44,8.45,8.42,8.43,257900.0
2013-12-04 11:00:00,8.42,8.44,8.41,8.42,316800.0,8.42,8.44,8.41,8.42,316800.0
2013-12-04 11:30:00,8.42,8.44,8.39,8.41,171800.0,8.42,8.44,8.39,8.41,171800.0
2013-12-04 12:00:00,8.41,8.42,8.32,8.32,276100.0,8.41,8.42,8.32,8.32,276100.0
2013-12-04 12:30:00,8.33,8.35,8.32,8.34,339700.0,8.33,8.35,8.32,8.34,339700.0
2013-12-04 13:00:00,8.34,8.37,8.26,8.29,322900.0,8.34,8.37,8.26,8.29,322900.0
2013-12-04 13:30:00,8.29,8.34,8.25,8.33,256400.0,8.29,8.34,8.25,8.33,256400.0
2013-12-04 14:00:00,8.32,8.34,8.3,8.32,207800.0,8.32,8.34,8.3,8.32,207800.0
2013-12-04 14:30:00,8.31,8.41,8.3,8.41,391900.0,8.31,8.41,8.3,8.41,391900.0
2013-12-04 15:00:00,8.4,8.41,8.37,8.41,297600.0,8.4,8.41,8.37,8.41,297600.0
2013-12-04 15:30:00,8.41,8.43,8.39,8.42,809900.0,8.41,8.43,8.39,8.42,809900.0
2013-12-05 09:30:00,8.44,8.48,8.38,8.38,364600.0,8.44,8.48,8.38,8.38,364600.0
2013-12-05 10:00:00,8.38,8.41,8.34,8.37,695800.0,8.38,8.41,8.34,8.37,695800.0
2013-12-05 10:30:00,8.37,8.4,8.36,8.39,240800.0,8.37,8.4,8.36,8.39,240800.0
2013-12-05 11:00:00,8.39,8.42,8.38,8.39,260900.0,8.39,8.42,8.38,8.39,260900.0
2013-12-05 11:30:00,8.39,8.41,8.38,8.41,162800.0,8.39,8.41,8.38,8.41,162800.0
2013-12-05 12:00:00,8.4,8.41,8.39,8.4,223400.0,8.4,8.41,8.39,8.4,223400.0
2013-12-05 12:30:00,8.39,8.41,8.38,8.39,333900.0,8.39,8.41,8.38,8.39,333900.0
2013-12-05 13:00:00,8.39,8.39,8.36,8.37,133400.0,8.39,8.39,8.36,8.37,133400.0
2013-12-05 13:30:00,8.37,8.38,8.34,8.35,203800.0,8.37,8.38,8.34,8.35,203800.0
2013-12-05 14:00:00,8.36,8.37,8.33,8.35,578600.0,8.36,8.37,8.33,8.35,578600.0
2013-12-05 14:30:00,8.35,8.36,8.34,8.35,161900.0,8.35,8.36,8.34,8.35,161900.0
2013-12-05 15:00:00,8.35,8.35,8.33,8.34,172900.0,8.35,8.35,8.33,8.34,172900.0
2013-12-05 15:30:00,8.34,8.35,8.3,8.32,1208500.0,8.34,8.35,8.3,8.32,1208500.0
2013-12-06 09:30:00,8.43,8.46,8.35,8.38,757600.0,8.43,8.46,8.35,8.38,757600.0
2013-12-06 10:00:00,8.38,8.4,8.34,8.34,343800.0,8.38,8.4,8.34,8.34,343800.0
2013-12-06 10:30:00,8.35,8.35,8.31,8.35,371400.0,8.35,8.35,8.31,8.35,371400.0
2013-12-06 11:00:00,8.35,8.35,8.29,8.31,543900.0,8.35,8.35,8.29,8.31,543900.0
2013-12-06 11:30:00,8.31,8.36,8.3,8.32,173200.0,8.31,8.36,8.3,8.32,173200.0
2013-12-06 12:00:00,8.32,8.33,8.31,8.31,175400.0,8.32,8.33,8.31,8.31,175400.0
2013-12-06 12:30:00,8.31,8.33,8.3,8.32,143500.0,8.31,8.33,8.3,8.32,143500.0
2013-12-06 13:00:00,8.32,8.34,8.3,8.34,182300.0,8.32,8.34,8.3,8.34,182300.0
2013-12-06 13:30:00,8.34,8.35,8.31,8.31,241600.0,8.34,8.35,8.31,8.31,241600.0
2013-12-06 14:00:00,8.31,8.32,8.29,8.29,116100.0,8.31,8.32,8.29,8.29,116100.0
2013-12-06 14:30:00,8.29,8.3,8.28,8.29,239600.0,8.29,8.3,8.28,8.29,239600.0
2013-12-06 15:00:00,8.29,8.3,8.28,8.29,127000.0,8.29,8.3,8.28,8.29,127000.0
2013-12-06 15:30:00,8.29,8.31,8.27,8.28,720100.0,8.29,8.31,8.27,8.28,720100.0
2013-12-09 09:30:00,8.26,8.4,8.24,8.39,1324600.0,8.26,8.4,8.24,8.39,1324600.0
2013-12-09 10:00:00,8.39,8.49,8.36,8.38,1034500.0,8.39,8.49,8.36,8.38,1034500.0
2013-12-09 10:30:00,8.38,8.43,8.36,8.42,1037200.0,8.38,8.43,8.36,8.42,1037200.0
2013-12-09 11:00:00,8.42,8.43,8.39,8.4,571700.0,8.42,8.43,8.39,8.4,571700.0
2013-12-09 11:30:00,8.4,8.43,8.39,8.41,410200.0,8.4,8.43,8.39,8.41,410200.0
2013-12-09 12:00:00,8.4,8.42,8.39,8.42,262000.0,8.4,8.42,8.39,8.42,262000.0
2013-12-09 12:30:00,8.42,8.42,8.37,8.37,97500.0,8.42,8.42,8.37,8.37,97500.0
2013-12-09 13:00:00,8.37,8.4,8.36,8.38,200200.0,8.37,8.4,8.36,8.38,200200.0
2013-12-09 13:30:00,8.38,8.38,8.34,8.35,448900.0,8.38,8.38,8.34,8.35,448900.0
2013-12-09 14:00:00,8.35,8.35,8.31,8.32,99900.0,8.35,8.35,8.31,8.32,99900.0
2013-12-09 14:30:00,8.32,8.35,8.3,8.34,256800.0,8.32,8.35,8.3,8.34,256800.0
2013-12-09 15:00:00,8.34,8.37,8.34,8.37,193200.0,8.34,8.37,8.34,8.37,193200.0
2013-12-09 15:30:00,8.36,8.38,8.35,8.37,667600.0,8.36,8.38,8.35,8.37,667600.0
2013-12-10 09:30:00,8.33,8.41,8.31,8.35,843800.0,8.33,8.41,8.31,8.35,843800.0
2013-12-10 10:00:00,8.36,8.43,8.29,8.42,601500.0,8.36,8.43,8.29,8.42,601500.0
2013-12-10 10:30:00,8.43,8.44,8.38,8.41,508500.0,8.43,8.44,8.38,8.41,508500.0
2013-12-10 11:00:00,8.4,8.43,8.37,8.37,560700.0,8.4,8.43,8.37,8.37,560700.0
2013-12-10 11:30:00,8.37,8.4,8.34,8.35,509300.0,8.37,8.4,8.34,8.35,509300.0
2013-12-10 12:00:00,8.35,8.36,8.31,8.34,329500.0,8.35,8.36,8.31,8.34,329500.0
2013-12-10 12:30:00,8.35,8.35,8.33,8.34,93600.0,8.35,8.35,8.33,8.34,93600.0
2013-12-10 13:00:00,8.33,8.36,8.32,8.33,177100.0,8.33,8.36,8.32,8.33,177100.0
2013-12-10 13:30:00,8.33,8.36,8.31,8.32,429000.0,8.33,8.36,8.31,8.32,429000.0
2013-12-10 14:00:00,8.32,8.32,8.31,8.31,97300.0,8.32,8.32,8.31,8.31,97300.0
2013-12-10 14:30:00,8.31,8.32,8.27,8.3,360100.0,8.31,8.32,8.27,8.3,360100.0
2013-12-10 15:00:00,8.29,8.33,8.29,8.32,304200.0,8.29,8.33,8.29,8.32,304200.0
2013-12-10 15:30:00,8.31,8.32,8.29,8.29,402600.0,8.31,8.32,8.29,8.29,402600.0
2013-12-11 09:30:00,8.34,8.37,8.26,8.3,482400.0,8.34,8.37,8.26,8.3,482400.0
2013-12-11 10:00:00,8.3,8.38,8.26,8.29,698300.0,8.3,8.38,8.26,8.29,698300.0
2013-12-11 10:30:00,8.29,8.31,8.28,8.3,295100.0,8.29,8.31,8.28,8.3,295100.0
2013-12-11 11:00:00,8.3,8.4,8.3,8.39,1129800.0,8.3,8.4,8.3,8.39,1129800.0
2013-12-11 11:30:00,8.39,8.45,8.37,8.44,501100.0,8.39,8.45,8.37,8.44,501100.0
2013-12-11 12:00:00,8.45,8.52,8.43,8.48,593100.0,8.45,8.52,8.43,8.48,593100.0
2013-12-11 12:30:00,8.47,8.51,8.47,8.51,645100.0,8.47,8.51,8.47,8.51,645100.0
2013-12-11 13:00:00,8.51,8.51,8.44,8.45,987600.0,8.51,8.51,8.44,8.45,987600.0
2013-12-11 13:30:00,8.44,8.45,8.41,8.44,297200.0,8.44,8.45,8.41,8.44,297200.0
2013-12-11 14:00:00,8.44,8.44,8.38,8.42,228900.0,8.44,8.44,8.38,8.42,228900.0
2013-12-11 14:30:00,8.42,8.43,8.34,8.36,1214500.0,8.42,8.43,8.34,8.36,1214500.0
2013-12-11 15:00:00,8.36,8.42,8.34,8.39,659600.0,8.36,8.42,8.34,8.39,659600.0
2013-12-11 15:30:00,8.4,8.4,8.36,8.36,733800.0,8.4,8.4,8.36,8.36,733800.0
2013-12-12 09:30:00,8.44,8.55,8.42,8.54,771500.0,8.44,8.55,8.42,8.54,771500.0
2013-12-12 10:00:00,8.54,8.67,8.53,8.67,886900.0,8.54,8.67,8.53,8.67,886900.0
2013-12-12 10:30:00,8.66,8.68,8.63,8.67,884200.0,8.66,8.68,8.63,8.67,884200.0
2013-12-12 11:00:00,8.66,8.73,8.66,8.7,399800.0,8.66,8.73,8.66,8.7,399800.0
2013-12-12 11:30:00,8.7,8.72,8.67,8.68,355600.0,8.7,8.72,8.67,8.68,355600.0
2013-12-12 12:00:00,8.68,8.7,8.64,8.67,406600.0,8.68,8.7,8.64,8.67,406600.0
2013-12-12 12:30:00,8.66,8.68,8.65,8.66,213700.0,8.66,8.68,8.65,8.66,213700.0
2013-12-12 13:00:00,8.66,8.68,8.65,8.66,184300.0,8.66,8.68,8.65,8.66,184300.0
2013-12-12 13:30:00,8.66,8.68,8.66,8.68,211100.0,8.66,8.68,8.66,8.68,211100.0
2013-12-12 14:00:00,8.67,8.77,8.67,8.76,590600.0,8.67,8.77,8.67,8.76,590600.0
2013-12-12 14:30:00,8.76,8.77,8.7,8.75,382200.0,8.76,8.77,8.7,8.75,382200.0
2013-12-12 15:00:00,8.75,8.81,8.72,8.79,911500.0,8.75,8.81,8.72,8.79,911500.0
2013-12-12 15:30:00,8.79,8.83,8.73,8.78,1533000.0,8.79,8.83,8.73,8.78,1533000.0
2013-12-13 09:30:00,8.87,8.88,8.78,8.8,522200.0,8.87,8.88,8.78,8.8,522200.0
2013-12-13 10:00:00,8.79,8.81,8.68,8.7,475200.0,8.79,8.81,8.68,8.7,475200.0
2013-12-13 10:30:00,8.7,8.74,8.69,8.71,243100.0,8.7,8.74,8.69,8.71,243100.0
2013-12-13 11:00:00,8.71,8.75,8.69,8.73,298400.0,8.71,8.75,8.69,8.73,298400.0
2013-12-13 11:30:00,8.72,8.77,8.71,8.77,234900.0,8.72,8.77,8.71,8.77,234900.0
2013-12-13 12:00:00,8.78,8.83,8.75,8.79,445500.0,8.78,8.83,8.75,8.79,445500.0
2013-12-13 12:30:00,8.8,8.8,8.78,8.79,84600.0,8.8,8.8,8.78,8.79,84600.0
2013-12-13 13:00:00,8.79,8.79,8.77,8.79,191400.0,8.79,8.79,8.77,8.79,191400.0
2013-12-13 13:30:00,8.79,8.83,8.75,8.75,277900.0,8.79,8.83,8.75,8.75,277900.0
2013-12-13 14:00:00,8.75,8.78,8.73,8.75,782400.0,8.75,8.78,8.73,8.75,782400.0
2013-12-13 14:30:00,8.75,8.76,8.73,8.75,488000.0,8.75,8.76,8.73,8.75,488000.0
2013-12-13 15:00:00,8.75,8.75,8.71,8.75,1002300.0,8.75,8.75,8.71,8.75,1002300.0
2013-12-13 15:30:00,8.75,8.76,8.72,8.76,1975300.0,8.75,8.76,8.72,8.76,1975300.0
2013-12-16 09:30:00,8.75,8.85,8.71,8.75,411400.0,8.75,8.85,8.71,8.75,411400.0
2013-12-16 10:00:00,8.75,8.78,8.69,8.69,399100.0,8.75,8.78,8.69,8.69,399100.0
2013-12-16 10:30:00,8.7,8.7,8.67,8.69,717900.0,8.7,8.7,8.67,8.69,717900.0
2013-12-16 11:00:00,8.69,8.71,8.68,8.71,658300.0,8.69,8.71,8.68,8.71,658300.0
2013-12-16 11:30:00,8.71,8.71,8.69,8.71,197000.0,8.71,8.71,8.69,8.71,197000.0
2013-12-16 12:00:00,8.71,8.72,8.69,8.71,295200.0,8.71,8.72,8.69,8.71,295200.0
2013-12-16 12:30:00,8.71,8.75,8.7,8.72,496300.0,8.71,8.75,8.7,8.72,496300.0
2013-12-16 13:00:00,8.72,8.75,8.71,8.74,422500.0,8.72,8.75,8.71,8.74,422500.0
2013-12-16 13:30:00,8.74,8.77,8.74,8.75,149100.0,8.74,8.77,8.74,8.75,149100.0
2013-12-16 14:00:00,8.76,8.76,8.74,8.76,541900.0,8.76,8.76,8.74,8.76,541900.0
2013-12-16 14:30:00,8.75,8.8,8.75,8.79,211200.0,8.75,8.8,8.75,8.79,211200.0
2013-12-16 15:00:00,8.8,8.8,8.75,8.78,441000.0,8.8,8.8,8.75,8.78,441000.0
2013-12-16 15:30:00,8.77,8.8,8.77,8.79,633100.0,8.77,8.8,8.77,8.79,633100.0
2013-12-17 09:30:00,8.76,8.77,8.65,8.71,494400.0,8.76,8.77,8.65,8.71,494400.0
2013-12-17 10:00:00,8.71,8.72,8.6,8.6,411200.0,8.71,8.72,8.6,8.6,411200.0
2013-12-17 10:30:00,8.61,8.67,8.6,8.61,416400.0,8.61,8.67,8.6,8.61,416400.0
2013-12-17 11:00:00,8.6,8.61,8.56,8.56,238000.0,8.6,8.61,8.56,8.56,238000.0
2013-12-17 11:30:00,8.57,8.62,8.57,8.61,210700.0,8.57,8.62,8.57,8.61,210700.0
2013-12-17 12:00:00,8.61,8.66,8.61,8.65,131300.0,8.61,8.66,8.61,8.65,131300.0
2013-12-17 12:30:00,8.64,8.65,8.62,8.63,99600.0,8.64,8.65,8.62,8.63,99600.0
2013-12-17 13:00:00,8.64,8.64,8.62,8.63,78000.0,8.64,8.64,8.62,8.63,78000.0
2013-12-17 13:30:00,8.62,8.63,8.6,8.61,97100.0,8.62,8.63,8.6,8.61,97100.0
2013-12-17 14:00:00,8.61,8.63,8.6,8.63,197200.0,8.61,8.63,8.6,8.63,197200.0
2013-12-17 14:30:00,8.63,8.63,8.6,8.6,117200.0,8.63,8.63,8.6,8.6,117200.0
2013-12-17 15:00:00,8.6,8.61,8.59,8.59,220400.0,8.6,8.61,8.59,8.59,220400.0
2013-12-17 15:30:00,8.6,8.6,8.41,8.48,2511900.0,8.6,8.6,8.41,8.48,2511900.0
2013-12-18 09:30:00,8.45,8.52,8.44,8.45,503100.0,8.45,8.52,8.44,8.45,503100.0
2013-12-18 10:00:00,8.45,8.47,8.42,8.46,257800.0,8.45,8.47,8.42,8.46,257800.0
2013-12-18 10:30:00,8.45,8.51,8.45,8.51,176400.0,8.45,8.51,8.45,8.51,176400.0
2013-12-18 11:00:00,8.51,8.55,8.49,8.54,348300.0,8.51,8.55,8.49,8.54,348300.0
2013-12-18 11:30:00,8.54,8.55,8.51,8.52,290800.0,8.54,8.55,8.51,8.52,290800.0
2013-12-18 12:00:00,8.52,8.52,8.46,8.46,388500.0,8.52,8.52,8.46,8.46,388500.0
2013-12-18 12:30:00,8.46,8.47,8.43,8.43,161100.0,8.46,8.47,8.43,8.43,161100.0
2013-12-18 13:00:00,8.43,8.43,8.38,8.41,161900.0,8.43,8.43,8.38,8.41,161900.0
2013-12-18 13:30:00,8.41,8.46,8.4,8.44,108300.0,8.41,8.46,8.4,8.44,108300.0
2013-12-18 14:00:00,8.44,8.54,8.38,8.46,478300.0,8.44,8.54,8.38,8.46,478300.0
2013-12-18 14:30:00,8.46,8.54,8.45,8.54,446900.0,8.46,8.54,8.45,8.54,446900.0
2013-12-18 15:00:00,8.54,8.58,8.51,8.52,259600.0,8.54,8.58,8.51,8.52,259600.0
2013-12-18 15:30:00,8.52,8.55,8.48,8.54,1204800.0,8.52,8.55,8.48,8.54,1204800.0
2013-12-19 09:30:00,8.52,8.63,8.49,8.51,391200.0,8.52,8.63,8.49,8.51,391200.0
2013-12-19 10:00:00,8.52,8.52,8.47,8.48,200000.0,8.52,8.52,8.47,8.48,200000.0
2013-12-19 10:30:00,8.47,8.48,8.38,8.41,264600.0,8.47,8.48,8.38,8.41,264600.0
2013-12-19 11:00:00,8.4,8.41,8.4,8.41,70100.0,8.4,8.41,8.4,8.41,70100.0
2013-12-19 11:30:00,8.41,8.42,8.4,8.42,135800.0,8.41,8.42,8.4,8.42,135800.0
2013-12-19 12:00:00,8.42,8.44,8.41,8.42,187600.0,8.42,8.44,8.41,8.42,187600.0
2013-12-19 12:30:00,8.42,8.43,8.42,8.42,84700.0,8.42,8.43,8.42,8.42,84700.0
2013-12-19 13:00:00,8.43,8.43,8.42,8.42,98600.0,8.43,8.43,8.42,8.42,98600.0
2013-12-19 13:30:00,8.42,8.43,8.42,8.43,33500.0,8.42,8.43,8.42,8.43,33500.0
2013-12-19 14:00:00,8.42,8.51,8.42,8.49,751300.0,8.42,8.51,8.42,8.49,751300.0
2013-12-19 14:30:00,8.48,8.49,8.46,8.47,117900.0,8.48,8.49,8.46,8.47,117900.0
2013-12-19 15:00:00,8.47,8.49,8.45,8.45,217600.0,8.47,8.49,8.45,8.45,217600.0
2013-12-19 15:30:00,8.45,8.49,8.45,8.47,389400.0,8.45,8.49,8.45,8.47,389400.0
2013-12-20 09:30:00,8.51,8.51,8.41,8.42,1008200.0,8.51,8.51,8.41,8.42,1008200.0
2013-12-20 10:00:00,8.42,8.47,8.41,8.47,186200.0,8.42,8.47,8.41,8.47,186200.0
2013-12-20 10:30:00,8.46,8.47,8.44,8.44,173500.0,8.46,8.47,8.44,8.44,173500.0
2013-12-20 11:00:00,8.44,8.47,8.42,8.46,211900.0,8.44,8.47,8.42,8.46,211900.0
2013-12-20 11:30:00,8.47,8.52,8.46,8.51,158100.0,8.47,8.52,8.46,8.51,158100.0
2013-12-20 12:00:00,8.52,8.55,8.52,8.53,117600.0,8.52,8.55,8.52,8.53,117600.0
2013-12-20 12:30:00,8.53,8.55,8.52,8.54,76100.0,8.53,8.55,8.52,8.54,76100.0
2013-12-20 13:00:00,8.54,8.55,8.53,8.55,131200.0,8.54,8.55,8.53,8.55,131200.0
2013-12-20 13:30:00,8.54,8.58,8.53,8.56,155300.0,8.54,8.58,8.53,8.56,155300.0
2013-12-20 14:00:00,8.56,8.59,8.55,8.58,74900.0,8.56,8.59,8.55,8.58,74900.0
2013-12-20 14:30:00,8.59,8.64,8.57,8.64,368000.0,8.59,8.64,8.57,8.64,368000.0
2013-12-20 15:00:00,8.64,8.64,8.6,8.61,149800.0,8.64,8.64,8.6,8.61,149800.0
2013-12-20 15:30:00,8.61,8.62,8.56,8.56,479200.0,8.61,8.62,8.56,8.56,479200.0
2013-12-23 09:30:00,8.67,8.7,8.56,8.58,390300.0,8.67,8.7,8.56,8.58,390300.0
2013-12-23 10:00:00,8.58,8.59,8.57,8.58,124200.0,8.58,8.59,8.57,8.58,124200.0
2013-12-23 10:30:00,8.58,8.65,8.56,8.64,391700.0,8.58,8.65,8.56,8.64,391700.0
2013-12-23 11:00:00,8.63,8.66,8.62,8.63,164000.0,8.63,8.66,8.62,8.63,164000.0
2013-12-23 11:30:00,8.63,8.64,8.6,8.62,128700.0,8.63,8.64,8.6,8.62,128700.0
2013-12-23 12:00:00,8.61,8.63,8.6,8.61,68200.0,8.61,8.63,8.6,8.61,68200.0
2013-12-23 12:30:00,8.62,8.62,8.59,8.59,111000.0,8.62,8.62,8.59,8.59,111000.0
2013-12-23 13:00:00,8.6,8.6,8.54,8.59,174300.0,8.6,8.6,8.54,8.59,174300.0
2013-12-23 13:30:00,8.59,8.6,8.55,8.58,83700.0,8.59,8.6,8.55,8.58,83700.0
2013-12-23 14:00:00,8.58,8.58,8.55,8.58,83800.0,8.58,8.58,8.55,8.58,83800.0
2013-12-23 14:30:00,8.58,8.58,8.55,8.56,85800.0,8.58,8.58,8.55,8.56,85800.0
2013-12-23 15:00:00,8.56,8.56,8.53,8.53,131700.0,8.56,8.56,8.53,8.53,131700.0
2013-12-23 15:30:00,8.53,8.56,8.53,8.54,400700.0,8.53,8.56,8.53,8.54,400700.0
2013-12-24 09:30:00,8.55,8.63,8.55,8.61,177800.0,8.55,8.63,8.55,8.61,177800.0
2013-12-24 10:00:00,8.6,8.67,8.6,8.66,153000.0,8.6,8.67,8.6,8.66,153000.0
2013-12-24 10:30:00,8.66,8.68,8.64,8.68,123700.0,8.66,8.68,8.64,8.68,123700.0
2013-12-24 11:00:00,8.68,8.71,8.66,8.66,253100.0,8.68,8.71,8.66,8.66,253100.0
2013-12-24 11:30:00,8.66,8.67,8.62,8.64,144800.0,8.66,8.67,8.62,8.64,144800.0
2013-12-24 12:00:00,8.64,8.65,8.63,8.64,85700.0,8.64,8.65,8.63,8.64,85700.0
2013-12-24 12:30:00,8.65,8.66,8.63,8.63,223800.0,8.65,8.66,8.63,8.63,223800.0
2013-12-26 09:30:00,8.65,8.66,8.58,8.58,286600.0,8.65,8.66,8.58,8.58,286600.0
2013-12-26 10:00:00,8.58,8.6,8.57,8.57,108000.0,8.58,8.6,8.57,8.57,108000.0
2013-12-26 10:30:00,8.58,8.58,8.55,8.56,193700.0,8.58,8.58,8.55,8.56,193700.0
2013-12-26 11:00:00,8.56,8.57,8.56,8.57,74900.0,8.56,8.57,8.56,8.57,74900.0
2013-12-26 11:30:00,8.57,8.57,8.56,8.57,135700.0,8.57,8.57,8.56,8.57,135700.0
2013-12-26 12:00:00,8.57,8.58,8.55,8.56,161300.0,8.57,8.58,8.55,8.56,161300.0
2013-12-26 12:30:00,8.56,8.58,8.55,8.56,171600.0,8.56,8.58,8.55,8.56,171600.0
2013-12-26 13:00:00,8.57,8.57,8.55,8.56,77100.0,8.57,8.57,8.55,8.56,77100.0
2013-12-26 13:30:00,8.57,8.57,8.55,8.56,70400.0,8.57,8.57,8.55,8.56,70400.0
2013-12-26 14:00:00,8.56,8.58,8.55,8.57,167700.0,8.56,8.58,8.55,8.57,167700.0
2013-12-26 14:30:00,8.57,8.6,8.56,8.59,131600.0,8.57,8.6,8.56,8.59,131600.0
2013-12-26 15:00:00,8.6,8.62,8.59,8.61,148700.0,8.6,8.62,8.59,8.61,148700.0
2013-12-26 15:30:00,8.62,8.62,8.58,8.58,364900.0,8.62,8.62,8.58,8.58,364900.0
2013-12-27 09:30:00,8.6,8.63,8.45,8.48,280900.0,8.6,8.63,8.45,8.48,280900.0
2013-12-27 10:00:00,8.48,8.48,8.45,8.46,125600.0,8.48,8.48,8.45,8.46,125600.0
2013-12-27 10:30:00,8.46,8.46,8.38,8.38,303500.0,8.46,8.46,8.38,8.38,303500.0
2013-12-27 11:00:00,8.38,8.41,8.37,8.41,332500.0,8.38,8.41,8.37,8.41,332500.0
2013-12-27 11:30:00,8.41,8.42,8.39,8.4,101000.0,8.41,8.42,8.39,8.4,101000.0
2013-12-27 12:00:00,8.41,8.44,8.4,8.43,133700.0,8.41,8.44,8.4,8.43,133700.0
2013-12-27 12:30:00,8.44,8.44,8.41,8.43,169600.0,8.44,8.44,8.41,8.43,169600.0
2013-12-27 13:00:00,8.43,8.44,8.41,8.42,153000.0,8.43,8.44,8.41,8.42,153000.0
2013-12-27 13:30:00,8.43,8.43,8.41,8.42,96100.0,8.43,8.43,8.41,8.42,96100.0
2013-12-27 14:00:00,8.41,8.44,8.41,8.43,161800.0,8.41,8.44,8.41,8.43,161800.0
2013-12-27 14:30:00,8.42,8.44,8.41,8.44,164200.0,8.42,8.44,8.41,8.44,164200.0
2013-12-27 15:00:00,8.44,8.44,8.41,8.42,168000.0,8.44,8.44,8.41,8.42,168000.0
2013-12-27 15:30:00,8.42,8.43,8.4,8.42,366600.0,8.42,8.43,8.4,8.42,366600.0
2013-12-30 09:30:00,8.36,8.5,8.36,8.46,223500.0,8.36,8.5,8.36,8.46,223500.0
2013-12-30 10:00:00,8.46,8.53,8.46,8.51,485500.0,8.46,8.53,8.46,8.51,485500.0
2013-12-30 10:30:00,8.51,8.53,8.5,8.51,44900.0,8.51,8.53,8.5,8.51,44900.0
2013-12-30 11:00:00,8.5,8.51,8.45,8.45,160200.0,8.5,8.51,8.45,8.45,160200.0
2013-12-30 11:30:00,8.45,8.47,8.42,8.46,275900.0,8.45,8.47,8.42,8.46,275900.0
2013-12-30 12:00:00,8.47,8.47,8.43,8.43,189300.0,8.47,8.47,8.43,8.43,189300.0
2013-12-30 12:30:00,8.44,8.49,8.44,8.44,244300.0,8.44,8.49,8.44,8.44,244300.0
2013-12-30 13:00:00,8.44,8.46,8.44,8.46,56200.0,8.44,8.46,8.44,8.46,56200.0
2013-12-30 13:30:00,8.45,8.48,8.45,8.45,122700.0,8.45,8.48,8.45,8.45,122700.0
2013-12-30 14:00:00,8.46,8.5,8.46,8.48,181300.0,8.46,8.5,8.46,8.48,181300.0
2013-12-30 14:30:00,8.49,8.5,8.46,8.46,108700.0,8.49,8.5,8.46,8.46,108700.0
2013-12-30 15:00:00,8.47,8.5,8.46,8.5,114000.0,8.47,8.5,8.46,8.5,114000.0
2013-12-30 15:30:00,8.5,8.5,8.47,8.47,379800.0,8.5,8.5,8.47,8.47,379800.0
2013-12-31 09:30:00,8.47,8.55,8.47,8.54,308700.0,8.47,8.55,8.47,8.54,308700.0
2013-12-31 10:00:00,8.54,8.58,8.53,8.57,188600.0,8.54,8.58,8.53,8.57,188600.0
2013-12-31 10:30:00,8.57,8.61,8.56,8.61,115500.0,8.57,8.61,8.56,8.61,115500.0
2013-12-31 11:00:00,8.61,8.62,8.59,8.6,145200.0,8.61,8.62,8.59,8.6,145200.0
2013-12-31 11:30:00,8.6,8.61,8.59,8.61,103300.0,8.6,8.61,8.59,8.61,103300.0
2013-12-31 12:00:00,8.61,8.61,8.58,8.58,130800.0,8.61,8.61,8.58,8.58,130800.0
2013-12-31 12:30:00,8.59,8.59,8.55,8.56,110300.0,8.59,8.59,8.55,8.56,110300.0
2013-12-31 13:00:00,8.55,8.56,8.53,8.53,119600.0,8.55,8.56,8.53,8.53,119600.0
2013-12-31 13:30:00,8.54,8.55,8.5,8.54,375700.0,8.54,8.55,8.5,8.54,375700.0
2013-12-31 14:00:00,8.55,8.55,8.52,8.55,169800.0,8.55,8.55,8.52,8.55,169800.0
2013-12-31 14:30:00,8.54,8.54,8.52,8.53,76900.0,8.54,8.54,8.52,8.53,76900.0
2013-12-31 15:00:00,8.52,8.57,8.52,8.56,182200.0,8.52,8.57,8.52,8.56,182200.0
2013-12-31 15:30:00,8.57,8.59,8.54,8.55,451700.0,8.57,8.59,8.54,8.55,451700.0
2014-01-02 09:30:00,8.56,8.74,8.52,8.72,737200.0,8.56,8.74,8.52,8.72,737200.0
2014-01-02 10:00:00,8.72,8.8,8.64,8.76,530700.0,8.72,8.8,8.64,8.76,530700.0
2014-01-02 10:30:00,8.75,8.79,8.72,8.72,278200.0,8.75,8.79,8.72,8.72,278200.0
2014-01-02 11:00:00,8.72,8.76,8.7,8.7,343700.0,8.72,8.76,8.7,8.7,343700.0
2014-01-02 11:30:00,8.7,8.71,8.56,8.6,815600.0,8.7,8.71,8.56,8.6,815600.0
2014-01-02 12:00:00,8.6,8.65,8.59,8.63,118200.0,8.6,8.65,8.59,8.63,118200.0
2014-01-02 12:30:00,8.62,8.63,8.61,8.62,97500.0,8.62,8.63,8.61,8.62,97500.0
2014-01-02 13:00:00,8.62,8.62,8.6,8.62,63800.0,8.62,8.62,8.6,8.62,63800.0
2014-01-02 13:30:00,8.61,8.61,8.58,8.61,188400.0,8.61,8.61,8.58,8.61,188400.0
2014-01-02 14:00:00,8.61,8.64,8.6,8.62,133200.0,8.61,8.64,8.6,8.62,133200.0
2014-01-02 14:30:00,8.61,8.65,8.61,8.63,142900.0,8.61,8.65,8.61,8.63,142900.0
2014-01-02 15:00:00,8.63,8.67,8.62,8.63,278700.0,8.63,8.67,8.62,8.63,278700.0
2014-01-02 15:30:00,8.62,8.64,8.58,8.6,555700.0,8.62,8.64,8.58,8.6,555700.0
2014-01-03 09:30:00,8.69,8.77,8.62,8.76,583800.0,8.69,8.77,8.62,8.76,583800.0
2014-01-03 10:00:00,8.76,8.8,8.75,8.8,213500.0,8.76,8.8,8.75,8.8,213500.0
2014-01-03 10:30:00,8.79,8.89,8.78,8.85,473000.0,8.79,8.89,8.78,8.85,473000.0
2014-01-03 11:00:00,8.86,8.9,8.83,8.83,422100.0,8.86,8.9,8.83,8.83,422100.0
2014-01-03 11:30:00,8.83,8.9,8.83,8.88,384300.0,8.83,8.9,8.83,8.88,384300.0
2014-01-03 12:00:00,8.88,8.97,8.88,8.97,546300.0,8.88,8.97,8.88,8.97,546300.0
2014-01-03 12:30:00,8.97,9.03,8.96,9.03,522100.0,8.97,9.03,8.96,9.03,522100.0
2014-01-03 13:00:00,9.03,9.08,9.02,9.04,692900.0,9.03,9.08,9.02,9.04,692900.0
2014-01-03 13:30:00,9.05,9.09,9.04,9.04,418100.0,9.05,9.09,9.04,9.04,418100.0
2014-01-03 14:00:00,9.04,9.09,9.03,9.03,241700.0,9.04,9.09,9.03,9.03,241700.0
2014-01-03 14:30:00,9.04,9.09,9.03,9.08,359800.0,9.04,9.09,9.03,9.08,359800.0
2014-01-03 15:00:00,9.09,9.1,9.06,9.07,498000.0,9.09,9.1,9.06,9.07,498000.0
2014-01-03 15:30:00,9.08,9.09,9.02,9.06,1521200.0,9.08,9.09,9.02,9.06,1521200.0
2014-01-06 09:30:00,9.13,9.18,8.87,8.9,896500.0,9.13,9.18,8.87,8.9,896500.0
2014-01-06 10:00:00,8.89,8.89,8.78,8.79,669000.0,8.89,8.89,8.78,8.79,669000.0
2014-01-06 10:30:00,8.78,8.79,8.7,8.75,1094100.0,8.78,8.79,8.7,8.75,1094100.0
2014-01-06 11:00:00,8.75,8.78,8.71,8.73,639700.0,8.75,8.78,8.71,8.73,639700.0
2014-01-06 11:30:00,8.73,8.76,8.71,8.72,495100.0,8.73,8.76,8.71,8.72,495100.0
2014-01-06 12:00:00,8.72,8.73,8.64,8.68,628600.0,8.72,8.73,8.64,8.68,628600.0
2014-01-06 12:30:00,8.68,8.73,8.66,8.73,613000.0,8.68,8.73,8.66,8.73,613000.0
2014-01-06 13:00:00,8.73,8.73,8.66,8.67,779900.0,8.73,8.73,8.66,8.67,779900.0
2014-01-06 13:30:00,8.67,8.7,8.67,8.68,459400.0,8.67,8.7,8.67,8.68,459400.0
2014-01-06 14:00:00,8.68,8.72,8.65,8.69,1707000.0,8.68,8.72,8.65,8.69,1707000.0
2014-01-06 14:30:00,8.69,8.72,8.68,8.68,412300.0,8.69,8.72,8.68,8.68,412300.0
2014-01-06 15:00:00,8.69,8.69,8.65,8.68,579800.0,8.69,8.69,8.65,8.68,579800.0
2014-01-06 15:30:00,8.68,8.68,8.65,8.65,1071300.0,8.68,8.68,8.65,8.65,1071300.0
2014-01-07 09:30:00,8.83,8.85,8.71,8.78,1160400.0,8.83,8.85,8.71,8.78,1160400.0
2014-01-07 10:00:00,8.78,8.78,8.71,8.76,391000.0,8.78,8.78,8.71,8.76,391000.0
2014-01-07 10:30:00,8.75,8.81,8.75,8.77,331700.0,8.75,8.81,8.75,8.77,331700.0
2014-01-07 11:00:00,8.77,8.78,8.7,8.72,465500.0,8.77,8.78,8.7,8.72,465500.0
2014-01-07 11:30:00,8.72,8.73,8.64,8.67,444800.0,8.72,8.73,8.64,8.67,444800.0
2014-01-07 12:00:00,8.67,8.7,8.66,8.67,366700.0,8.67,8.7,8.66,8.67,366700.0
2014-01-07 12:30:00,8.67,8.7,8.67,8.69,247100.0,8.67,8.7,8.67,8.69,247100.0
2014-01-07 13:00:00,8.69,8.69,8.64,8.65,331200.0,8.69,8.69,8.64,8.65,331200.0
2014-01-07 13:30:00,8.65,8.66,8.58,8.58,636000.0,8.65,8.66,8.58,8.58,636000.0
2014-01-07 14:00:00,8.58,8.6,8.51,8.59,725800.0,8.58,8.6,8.51,8.59,725800.0
2014-01-07 14:30:00,8.58,8.63,8.57,8.61,636900.0,8.58,8.63,8.57,8.61,636900.0
2014-01-07 15:00:00,8.61,8.68,8.6,8.68,548700.0,8.61,8.68,8.6,8.68,548700.0
2014-01-07 15:30:00,8.68,8.71,8.66,8.68,1138000.0,8.68,8.71,8.66,8.68,1138000.0
2014-01-08 09:30:00,8.68,8.7,8.55,8.61,635300.0,8.68,8.7,8.55,8.61,635300.0
2014-01-08 10:00:00,8.61,8.7,8.6,8.68,708400.0,8.61,8.7,8.6,8.68,708400.0
2014-01-08 10:30:00,8.68,8.73,8.68,8.73,423200.0,8.68,8.73,8.68,8.73,423200.0
2014-01-08 11:00:00,8.73,8.75,8.72,8.73,342500.0,8.73,8.75,8.72,8.73,342500.0
2014-01-08 11:30:00,8.73,8.77,8.73,8.75,322300.0,8.73,8.77,8.73,8.75,322300.0
2014-01-08 12:00:00,8.75,8.76,8.73,8.73,115600.0,8.75,8.76,8.73,8.73,115600.0
2014-01-08 12:30:00,8.74,8.74,8.7,8.72,202200.0,8.74,8.74,8.7,8.72,202200.0
2014-01-08 13:00:00,8.73,8.76,8.71,8.75,195800.0,8.73,8.76,8.71,8.75,195800.0
2014-01-08 13:30:00,8.75,8.92,8.75,8.87,1138300.0,8.75,8.92,8.75,8.87,1138300.0
2014-01-08 14:00:00,8.87,9.06,8.85,9.0,1840800.0,8.87,9.06,8.85,9.0,1840800.0
2014-01-08 14:30:00,9.0,9.01,8.96,8.97,412100.0,9.0,9.01,8.96,8.97,412100.0
2014-01-08 15:00:00,8.97,8.99,8.9,8.9,419400.0,8.97,8.99,8.9,8.9,419400.0
2014-01-08 15:30:00,8.9,9.01,8.9,9.0,995900.0,8.9,9.01,8.9,9.0,995900.0
2014-01-09 09:30:00,9.1,9.22,9.08,9.15,2098000.0,9.1,9.22,9.08,9.15,2098000.0
2014-01-09 10:00:00,9.14,9.17,9.03,9.08,1221100.0,9.14,9.17,9.03,9.08,1221100.0
2014-01-09 10:30:00,9.08,9.08,8.89,8.94,1102700.0,9.08,9.08,8.89,8.94,1102700.0
2014-01-09 11:00:00,8.94,8.96,8.86,8.88,516200.0,8.94,8.96,8.86,8.88,516200.0
2014-01-09 11:30:00,8.87,8.94,8.81,8.82,583000.0,8.87,8.94,8.81,8.82,583000.0
2014-01-09 12:00:00,8.83,8.86,8.81,8.86,303800.0,8.83,8.86,8.81,8.86,303800.0
2014-01-09 12:30:00,8.86,8.86,8.77,8.82,814900.0,8.86,8.86,8.77,8.82,814900.0
2014-01-09 13:00:00,8.81,8.85,8.79,8.83,372900.0,8.81,8.85,8.79,8.83,372900.0
2014-01-09 13:30:00,8.84,8.84,8.8,8.82,359700.0,8.84,8.84,8.8,8.82,359700.0
2014-01-09 14:00:00,8.82,8.82,8.79,8.79,585000.0,8.82,8.82,8.79,8.79,585000.0
2014-01-09 14:30:00,8.79,8.82,8.79,8.79,412100.0,8.79,8.82,8.79,8.79,412100.0
2014-01-09 15:00:00,8.8,8.84,8.78,8.83,713800.0,8.8,8.84,8.78,8.83,713800.0
2014-01-09 15:30:00,8.83,8.87,8.8,8.82,1341800.0,8.83,8.87,8.8,8.82,1341800.0
2014-01-10 09:30:00,8.88,8.99,8.83,8.99,960200.0,8.88,8.99,8.83,8.99,960200.0
2014-01-10 10:00:00,8.99,9.04,8.97,9.02,818000.0,8.99,9.04,8.97,9.02,818000.0
2014-01-10 10:30:00,9.03,9.14,9.02,9.1,1000000.0,9.03,9.14,9.02,9.1,1000000.0
2014-01-10 11:00:00,9.1,9.13,9.07,9.13,773100.0,9.1,9.13,9.07,9.13,773100.0
2014-01-10 11:30:00,9.13,9.13,9.07,9.07,574800.0,9.13,9.13,9.07,9.07,574800.0
2014-01-10 12:00:00,9.08,9.11,9.04,9.09,287500.0,9.08,9.11,9.04,9.09,287500.0
2014-01-10 12:30:00,9.1,9.12,9.08,9.11,266300.0,9.1,9.12,9.08,9.11,266300.0
2014-01-10 13:00:00,9.11,9.13,9.09,9.09,426900.0,9.11,9.13,9.09,9.09,426900.0
2014-01-10 13:30:00,9.1,9.14,9.09,9.12,391200.0,9.1,9.14,9.09,9.12,391200.0
2014-01-10 14:00:00,9.13,9.13,9.1,9.1,206700.0,9.13,9.13,9.1,9.1,206700.0
2014-01-10 14:30:00,9.11,9.11,9.06,9.06,300500.0,9.11,9.11,9.06,9.06,300500.0
2014-01-10 15:00:00,9.06,9.12,9.06,9.11,506300.0,9.06,9.12,9.06,9.11,506300.0
2014-01-10 15:30:00,9.11,9.11,9.07,9.09,498200.0,9.11,9.11,9.07,9.09,498200.0
2014-01-13 09:30:00,9.14,9.18,9.07,9.13,819700.0,9.14,9.18,9.07,9.13,819700.0
2014-01-13 10:00:00,9.12,9.16,9.05,9.06,310500.0,9.12,9.16,9.05,9.06,310500.0
2014-01-13 10:30:00,9.07,9.07,9.02,9.03,148500.0,9.07,9.07,9.02,9.03,148500.0
2014-01-13 11:00:00,9.02,9.03,8.96,8.96,230400.0,9.02,9.03,8.96,8.96,230400.0
2014-01-13 11:30:00,8.97,9.03,8.95,9.03,287700.0,8.97,9.03,8.95,9.03,287700.0
2014-01-13 12:00:00,9.02,9.04,8.98,8.99,313300.0,9.02,9.04,8.98,8.99,313300.0
2014-01-13 12:30:00,8.99,9.0,8.97,8.97,138300.0,8.99,9.0,8.97,8.97,138300.0
2014-01-13 13:00:00,8.97,9.0,8.92,9.0,233600.0,8.97,9.0,8.92,9.0,233600.0
2014-01-13 13:30:00,8.99,9.0,8.95,9.0,124100.0,8.99,9.0,8.95,9.0,124100.0
2014-01-13 14:00:00,8.99,9.05,8.9,8.93,778300.0,8.99,9.05,8.9,8.93,778300.0
2014-01-13 14:30:00,8.94,8.96,8.91,8.96,193800.0,8.94,8.96,8.91,8.96,193800.0
2014-01-13 15:00:00,8.96,8.98,8.92,8.97,384500.0,8.96,8.98,8.92,8.97,384500.0
2014-01-13 15:30:00,8.96,8.98,8.92,8.96,670800.0,8.96,8.98,8.92,8.96,670800.0
2014-01-14 09:30:00,8.99,9.08,8.98,9.04,754600.0,8.99,9.08,8.98,9.04,754600.0
2014-01-14 10:00:00,9.04,9.09,9.03,9.09,502800.0,9.04,9.09,9.03,9.09,502800.0
2014-01-14 10:30:00,9.08,9.12,9.08,9.12,391300.0,9.08,9.12,9.08,9.12,391300.0
2014-01-14 11:00:00,9.12,9.13,9.09,9.1,441600.0,9.12,9.13,9.09,9.1,441600.0
2014-01-14 11:30:00,9.11,9.13,9.1,9.13,255700.0,9.11,9.13,9.1,9.13,255700.0
2014-01-14 12:00:00,9.13,9.13,9.09,9.1,442000.0,9.13,9.13,9.09,9.1,442000.0
2014-01-14 12:30:00,9.09,9.13,9.09,9.1,305600.0,9.09,9.13,9.09,9.1,305600.0
2014-01-14 13:00:00,9.1,9.11,9.08,9.09,267000.0,9.1,9.11,9.08,9.09,267000.0
2014-01-14 13:30:00,9.08,9.1,9.06,9.08,355900.0,9.08,9.1,9.06,9.08,355900.0
2014-01-14 14:00:00,9.07,9.09,9.05,9.09,307800.0,9.07,9.09,9.05,9.09,307800.0
2014-01-14 14:30:00,9.09,9.1,9.07,9.09,277100.0,9.09,9.1,9.07,9.09,277100.0
2014-01-14 15:00:00,9.09,9.12,9.09,9.12,148500.0,9.09,9.12,9.09,9.12,148500.0
2014-01-14 15:30:00,9.12,9.12,9.08,9.1,986600.0,9.12,9.12,9.08,9.1,986600.0
2014-01-15 09:30:00,9.15,9.15,9.09,9.12,457800.0,9.15,9.15,9.09,9.12,457800.0
2014-01-15 10:00:00,9.12,9.13,9.09,9.11,429900.0,9.12,9.13,9.09,9.11,429900.0
2014-01-15 10:30:00,9.11,9.13,9.08,9.1,610700.0,9.11,9.13,9.08,9.1,610700.0
2014-01-15 11:00:00,9.1,9.11,9.01,9.03,566300.0,9.1,9.11,9.01,9.03,566300.0
2014-01-15 11:30:00,9.04,9.05,8.91,8.95,510100.0,9.04,9.05,8.91,8.95,510100.0
2014-01-15 12:00:00,8.96,9.01,8.96,9.01,192100.0,8.96,9.01,8.96,9.01,192100.0
2014-01-15 12:30:00,9.01,9.03,8.94,8.95,277900.0,9.01,9.03,8.94,8.95,277900.0
2014-01-15 13:00:00,8.96,8.98,8.93,8.94,533000.0,8.96,8.98,8.93,8.94,533000.0
2014-01-15 13:30:00,8.94,8.94,8.93,8.93,125400.0,8.94,8.94,8.93,8.93,125400.0
2014-01-15 14:00:00,8.94,9.0,8.93,8.99,309600.0,8.94,9.0,8.93,8.99,309600.0
2014-01-15 14:30:00,8.99,9.0,8.95,8.96,199600.0,8.99,9.0,8.95,8.96,199600.0
2014-01-15 15:00:00,8.96,8.99,8.95,8.99,190700.0,8.96,8.99,8.95,8.99,190700.0
2014-01-15 15:30:00,8.99,9.02,8.97,8.98,501600.0,8.99,9.02,8.97,8.98,501600.0
2014-01-16 09:30:00,9.0,9.1,8.96,9.04,357200.0,9.0,9.1,8.96,9.04,357200.0
2014-01-16 10:00:00,9.05,9.05,8.97,8.97,356700.0,9.05,9.05,8.97,8.97,356700.0
2014-01-16 10:30:00,8.97,8.99,8.94,8.97,200900.0,8.97,8.99,8.94,8.97,200900.0
2014-01-16 11:00:00,8.97,9.01,8.95,8.99,350600.0,8.97,9.01,8.95,8.99,350600.0
2014-01-16 11:30:00,9.0,9.01,8.99,9.01,95900.0,9.0,9.01,8.99,9.01,95900.0
2014-01-16 12:00:00,9.01,9.02,8.99,9.01,135400.0,9.01,9.02,8.99,9.01,135400.0
2014-01-16 12:30:00,9.0,9.01,8.99,8.99,120500.0,9.0,9.01,8.99,8.99,120500.0
2014-01-16 13:00:00,9.0,9.0,8.97,8.98,123700.0,9.0,9.0,8.97,8.98,123700.0
2014-01-16 13:30:00,8.98,8.99,8.97,8.98,67800.0,8.98,8.99,8.97,8.98,67800.0
2014-01-16 14:00:00,8.99,9.0,8.98,8.99,136000.0,8.99,9.0,8.98,8.99,136000.0
2014-01-16 14:30:00,8.99,9.01,8.97,8.99,120700.0,8.99,9.01,8.97,8.99,120700.0
2014-01-16 15:00:00,8.99,9.0,8.98,8.99,162500.0,8.99,9.0,8.98,8.99,162500.0
2014-01-16 15:30:00,8.99,9.0,8.98,9.0,386900.0,8.99,9.0,8.98,9.0,386900.0
2014-01-17 09:30:00,9.0,9.1,8.99,9.01,730400.0,9.0,9.1,8.99,9.01,730400.0
2014-01-17 10:00:00,9.01,9.02,8.95,8.95,163000.0,9.01,9.02,8.95,8.95,163000.0
2014-01-17 10:30:00,8.95,8.98,8.94,8.95,226600.0,8.95,8.98,8.94,8.95,226600.0
2014-01-17 11:00:00,8.95,8.95,8.92,8.93,169300.0,8.95,8.95,8.92,8.93,169300.0
2014-01-17 11:30:00,8.93,8.95,8.92,8.94,245500.0,8.93,8.95,8.92,8.94,245500.0
2014-01-17 12:00:00,8.95,8.97,8.94,8.97,222500.0,8.95,8.97,8.94,8.97,222500.0
2014-01-17 12:30:00,8.96,8.97,8.94,8.94,148600.0,8.96,8.97,8.94,8.94,148600.0
2014-01-17 13:00:00,8.94,8.98,8.94,8.98,214200.0,8.94,8.98,8.94,8.98,214200.0
2014-01-17 13:30:00,8.98,9.01,8.97,9.0,293300.0,8.98,9.01,8.97,9.0,293300.0
2014-01-17 14:00:00,8.99,9.0,8.97,9.0,154600.0,8.99,9.0,8.97,9.0,154600.0
2014-01-17 14:30:00,9.0,9.01,8.95,8.96,335500.0,9.0,9.01,8.95,8.96,335500.0
2014-01-17 15:00:00,8.95,8.97,8.94,8.95,146500.0,8.95,8.97,8.94,8.95,146500.0
2014-01-17 15:30:00,8.95,8.95,8.92,8.94,547100.0,8.95,8.95,8.92,8.94,547100.0
2014-01-21 09:30:00,9.09,9.42,9.07,9.32,3497700.0,9.09,9.42,9.07,9.32,3497700.0
2014-01-21 10:00:00,9.32,9.4,9.26,9.29,948000.0,9.32,9.4,9.26,9.29,948000.0
2014-01-21 10:30:00,9.29,9.31,9.12,9.15,839800.0,9.29,9.31,9.12,9.15,839800.0
2014-01-21 11:00:00,9.14,9.18,9.06,9.07,864600.0,9.14,9.18,9.06,9.07,864600.0
2014-01-21 11:30:00,9.07,9.12,8.99,9.11,638900.0,9.07,9.12,8.99,9.11,638900.0
2014-01-21 12:00:00,9.1,9.13,9.07,9.07,312700.0,9.1,9.13,9.07,9.07,312700.0
2014-01-21 12:30:00,9.08,9.1,9.07,9.1,112600.0,9.08,9.1,9.07,9.1,112600.0
2014-01-21 13:00:00,9.09,9.14,9.09,9.1,221400.0,9.09,9.14,9.09,9.1,221400.0
2014-01-21 13:30:00,9.1,9.11,9.1,9.11,124200.0,9.1,9.11,9.1,9.11,124200.0
2014-01-21 14:00:00,9.11,9.11,9.09,9.1,236300.0,9.11,9.11,9.09,9.1,236300.0
2014-01-21 14:30:00,9.09,9.11,9.04,9.06,234500.0,9.09,9.11,9.04,9.06,234500.0
2014-01-21 15:00:00,9.05,9.08,9.05,9.08,146700.0,9.05,9.08,9.05,9.08,146700.0
2014-01-21 15:30:00,9.07,9.09,9.06,9.07,587100.0,9.07,9.09,9.06,9.07,587100.0
2014-01-22 09:30:00,9.13,9.2,9.07,9.17,663800.0,9.13,9.2,9.07,9.17,663800.0
2014-01-22 10:00:00,9.18,9.28,9.16,9.23,593600.0,9.18,9.28,9.16,9.23,593600.0
2014-01-22 10:30:00,9.24,9.26,9.19,9.24,301600.0,9.24,9.26,9.19,9.24,301600.0
2014-01-22 11:00:00,9.24,9.28,9.22,9.28,406300.0,9.24,9.28,9.22,9.28,406300.0
2014-01-22 11:30:00,9.28,9.29,9.21,9.21,345700.0,9.28,9.29,9.21,9.21,345700.0
2014-01-22 12:00:00,9.21,9.25,9.2,9.21,249500.0,9.21,9.25,9.2,9.21,249500.0
2014-01-22 12:30:00,9.2,9.26,9.2,9.25,252000.0,9.2,9.26,9.2,9.25,252000.0
2014-01-22 13:00:00,9.26,9.29,9.25,9.29,145700.0,9.26,9.29,9.25,9.29,145700.0
2014-01-22 13:30:00,9.29,9.39,9.28,9.35,543000.0,9.29,9.39,9.28,9.35,543000.0
2014-01-22 14:00:00,9.35,9.37,9.32,9.35,263100.0,9.35,9.37,9.32,9.35,263100.0
2014-01-22 14:30:00,9.35,9.39,9.33,9.39,323300.0,9.35,9.39,9.33,9.39,323300.0
2014-01-22 15:00:00,9.38,9.45,9.38,9.4,625600.0,9.38,9.45,9.38,9.4,625600.0
2014-01-22 15:30:00,9.41,9.41,9.35,9.37,867700.0,9.41,9.41,9.35,9.37,867700.0
2014-01-23 09:30:00,9.34,9.38,9.2,9.35,570800.0,9.34,9.38,9.2,9.35,570800.0
2014-01-23 10:00:00,9.36,9.41,9.24,9.26,595300.0,9.36,9.41,9.24,9.26,595300.0
2014-01-23 10:30:00,9.26,9.28,9.17,9.21,541600.0,9.26,9.28,9.17,9.21,541600.0
2014-01-23 11:00:00,9.2,9.25,9.19,9.21,291300.0,9.2,9.25,9.19,9.21,291300.0
2014-01-23 11:30:00,9.21,9.23,9.15,9.17,235500.0,9.21,9.23,9.15,9.17,235500.0
2014-01-23 12:00:00,9.16,9.2,9.15,9.17,310300.0,9.16,9.2,9.15,9.17,310300.0
2014-01-23 12:30:00,9.16,9.25,9.15,9.23,213600.0,9.16,9.25,9.15,9.23,213600.0
2014-01-23 13:00:00,9.23,9.25,9.21,9.24,92900.0,9.23,9.25,9.21,9.24,92900.0
2014-01-23 13:30:00,9.24,9.25,9.18,9.18,167200.0,9.24,9.25,9.18,9.18,167200.0
2014-01-23 14:00:00,9.19,9.2,9.18,9.19,124000.0,9.19,9.2,9.18,9.19,124000.0
2014-01-23 14:30:00,9.19,9.2,9.18,9.19,111800.0,9.19,9.2,9.18,9.19,111800.0
2014-01-23 15:00:00,9.19,9.21,9.17,9.19,225100.0,9.19,9.21,9.17,9.19,225100.0
2014-01-23 15:30:00,9.2,9.24,9.19,9.23,405800.0,9.2,9.24,9.19,9.23,405800.0
2014-01-24 09:30:00,9.16,9.17,9.02,9.11,644200.0,9.16,9.17,9.02,9.11,644200.0
2014-01-24 10:00:00,9.1,9.14,9.03,9.03,446400.0,9.1,9.14,9.03,9.03,446400.0
2014-01-24 10:30:00,9.03,9.03,8.79,8.8,1123500.0,9.03,9.03,8.79,8.8,1123500.0
2014-01-24 11:00:00,8.8,8.88,8.8,8.87,368800.0,8.8,8.88,8.8,8.87,368800.0
2014-01-24 11:30:00,8.88,8.94,8.87,8.93,202600.0,8.88,8.94,8.87,8.93,202600.0
2014-01-24 12:00:00,8.93,8.94,8.89,8.92,126400.0,8.93,8.94,8.89,8.92,126400.0
2014-01-24 12:30:00,8.93,8.95,8.89,8.95,158800.0,8.93,8.95,8.89,8.95,158800.0
2014-01-24 13:00:00,8.94,8.97,8.91,8.94,191300.0,8.94,8.97,8.91,8.94,191300.0
2014-01-24 13:30:00,8.94,8.94,8.91,8.94,126800.0,8.94,8.94,8.91,8.94,126800.0
2014-01-24 14:00:00,8.93,8.94,8.88,8.88,194200.0,8.93,8.94,8.88,8.88,194200.0
2014-01-24 14:30:00,8.88,8.9,8.87,8.9,176200.0,8.88,8.9,8.87,8.9,176200.0
2014-01-24 15:00:00,8.9,8.9,8.81,8.84,270700.0,8.9,8.9,8.81,8.84,270700.0
2014-01-24 15:30:00,8.84,8.87,8.82,8.85,590700.0,8.84,8.87,8.82,8.85,590700.0
2014-01-27 09:30:00,8.91,8.97,8.79,8.82,535200.0,8.91,8.97,8.79,8.82,535200.0
2014-01-27 10:00:00,8.82,8.82,8.59,8.6,978200.0,8.82,8.82,8.59,8.6,978200.0
2014-01-27 10:30:00,8.58,8.69,8.56,8.63,558000.0,8.58,8.69,8.56,8.63,558000.0
2014-01-27 11:00:00,8.63,8.7,8.63,8.65,245500.0,8.63,8.7,8.63,8.65,245500.0
2014-01-27 11:30:00,8.65,8.66,8.6,8.6,273400.0,8.65,8.66,8.6,8.6,273400.0
2014-01-27 12:00:00,8.6,8.61,8.55,8.57,377900.0,8.6,8.61,8.55,8.57,377900.0
2014-01-27 12:30:00,8.57,8.6,8.56,8.6,273500.0,8.57,8.6,8.56,8.6,273500.0
2014-01-27 13:00:00,8.6,8.64,8.59,8.61,188000.0,8.6,8.64,8.59,8.61,188000.0
2014-01-27 13:30:00,8.61,8.66,8.61,8.64,220800.0,8.61,8.66,8.61,8.64,220800.0
2014-01-27 14:00:00,8.64,8.7,8.64,8.66,299500.0,8.64,8.7,8.64,8.66,299500.0
2014-01-27 14:30:00,8.66,8.71,8.66,8.69,309300.0,8.66,8.71,8.66,8.69,309300.0
2014-01-27 15:00:00,8.69,8.71,8.66,8.69,333900.0,8.69,8.71,8.66,8.69,333900.0
2014-01-27 15:30:00,8.69,8.72,8.63,8.63,625200.0,8.69,8.72,8.63,8.63,625200.0
2014-01-28 09:30:00,8.67,8.78,8.63,8.76,383500.0,8.67,8.78,8.63,8.76,383500.0
2014-01-28 10:00:00,8.77,8.8,8.74,8.75,378100.0,8.77,8.8,8.74,8.75,378100.0
2014-01-28 10:30:00,8.76,8.85,8.76,8.82,368900.0,8.76,8.85,8.76,8.82,368900.0
2014-01-28 11:00:00,8.83,8.83,8.73,8.76,859900.0,8.83,8.83,8.73,8.76,859900.0
2014-01-28 11:30:00,8.75,8.76,8.6,8.66,580300.0,8.75,8.76,8.6,8.66,580300.0
2014-01-28 12:00:00,8.67,8.68,8.62,8.66,282900.0,8.67,8.68,8.62,8.66,282900.0
2014-01-28 12:30:00,8.67,8.71,8.66,8.68,219100.0,8.67,8.71,8.66,8.68,219100.0
2014-01-28 13:00:00,8.69,8.77,8.68,8.77,145200.0,8.69,8.77,8.68,8.77,145200.0
2014-01-28 13:30:00,8.77,8.77,8.69,8.7,167000.0,8.77,8.77,8.69,8.7,167000.0
2014-01-28 14:00:00,8.7,8.73,8.67,8.67,212700.0,8.7,8.73,8.67,8.67,212700.0
2014-01-28 14:30:00,8.67,8.7,8.67,8.69,269900.0,8.67,8.7,8.67,8.69,269900.0
2014-01-28 15:00:00,8.69,8.73,8.68,8.73,298900.0,8.69,8.73,8.68,8.73,298900.0
2014-01-28 15:30:00,8.73,8.77,8.69,8.74,845600.0,8.73,8.77,8.69,8.74,845600.0
2014-01-29 09:30:00,8.66,9.0,8.55,8.9,1150200.0,8.66,9.0,8.55,8.9,1150200.0
2014-01-29 10:00:00,8.89,9.05,8.87,8.93,964500.0,8.89,9.05,8.87,8.93,964500.0
2014-01-29 10:30:00,8.94,8.95,8.62,8.64,1112700.0,8.94,8.95,8.62,8.64,1112700.0
2014-01-29 11:00:00,8.64,8.69,8.61,8.65,609900.0,8.64,8.69,8.61,8.65,609900.0
2014-01-29 11:30:00,8.65,8.65,8.51,8.59,728700.0,8.65,8.65,8.51,8.59,728700.0
2014-01-29 12:00:00,8.59,8.6,8.52,8.53,574700.0,8.59,8.6,8.52,8.53,574700.0
2014-01-29 12:30:00,8.53,8.53,8.5,8.51,522700.0,8.53,8.53,8.5,8.51,522700.0
2014-01-29 13:00:00,8.51,8.55,8.5,8.52,329200.0,8.51,8.55,8.5,8.52,329200.0
2014-01-29 13:30:00,8.51,8.53,8.48,8.5,484700.0,8.51,8.53,8.48,8.5,484700.0
2014-01-29 14:00:00,8.5,8.59,8.48,8.57,636100.0,8.5,8.59,8.48,8.57,636100.0
2014-01-29 14:30:00,8.58,8.61,8.52,8.54,359100.0,8.58,8.61,8.52,8.54,359100.0
2014-01-29 15:00:00,8.54,8.54,8.45,8.46,463600.0,8.54,8.54,8.45,8.46,463600.0
2014-01-29 15:30:00,8.46,8.52,8.45,8.5,843900.0,8.46,8.52,8.45,8.5,843900.0
2014-01-30 09:30:00,8.94,9.01,8.86,8.97,2968700.0,8.94,9.01,8.86,8.97,2968700.0
2014-01-30 10:00:00,8.97,9.09,8.94,9.06,1899100.0,8.97,9.09,8.94,9.06,1899100.0
2014-01-30 10:30:00,9.07,9.09,8.97,8.99,1804000.0,9.07,9.09,8.97,8.99,1804000.0
2014-01-30 11:00:00,8.99,9.07,8.98,9.04,1133500.0,8.99,9.07,8.98,9.04,1133500.0
2014-01-30 11:30:00,9.04,9.09,9.02,9.07,1088700.0,9.04,9.09,9.02,9.07,1088700.0
2014-01-30 12:00:00,9.07,9.07,9.03,9.05,931300.0,9.07,9.07,9.03,9.05,931300.0
2014-01-30 12:30:00,9.05,9.07,9.02,9.06,848800.0,9.05,9.07,9.02,9.06,848800.0
2014-01-30 13:00:00,9.05,9.06,9.0,9.0,780100.0,9.05,9.06,9.0,9.0,780100.0
2014-01-30 13:30:00,9.0,9.01,8.9,8.94,763200.0,9.0,9.01,8.9,8.94,763200.0
2014-01-30 14:00:00,8.94,9.05,8.93,9.05,1213300.0,8.94,9.05,8.93,9.05,1213300.0
2014-01-30 14:30:00,9.04,9.07,9.0,9.03,1530300.0,9.04,9.07,9.0,9.03,1530300.0
2014-01-30 15:00:00,9.03,9.06,9.0,9.05,1085500.0,9.03,9.06,9.0,9.05,1085500.0
2014-01-30 15:30:00,9.06,9.07,8.98,8.99,6307300.0,9.06,9.07,8.98,8.99,6307300.0
2014-01-31 09:30:00,8.98,9.02,8.9,8.99,1933900.0,8.98,9.02,8.9,8.99,1933900.0
2014-01-31 10:00:00,8.99,9.01,8.94,8.99,859200.0,8.99,9.01,8.94,8.99,859200.0
2014-01-31 10:30:00,8.99,9.0,8.91,8.97,1445400.0,8.99,9.0,8.91,8.97,1445400.0
2014-01-31 11:00:00,8.97,8.97,8.8,8.83,1191600.0,8.97,8.97,8.8,8.83,1191600.0
2014-01-31 11:30:00,8.83,8.89,8.82,8.86,521500.0,8.83,8.89,8.82,8.86,521500.0
2014-01-31 12:00:00,8.86,8.96,8.85,8.88,651800.0,8.86,8.96,8.85,8.88,651800.0
2014-01-31 12:30:00,8.89,8.92,8.88,8.92,256600.0,8.89,8.92,8.88,8.92,256600.0
2014-01-31 13:00:00,8.91,8.92,8.85,8.86,222500.0,8.91,8.92,8.85,8.86,222500.0
2014-01-31 13:30:00,8.86,8.89,8.86,8.89,223100.0,8.86,8.89,8.86,8.89,223100.0
2014-01-31 14:00:00,8.89,8.89,8.86,8.87,337800.0,8.89,8.89,8.86,8.87,337800.0
2014-01-31 14:30:00,8.87,8.87,8.86,8.87,321800.0,8.87,8.87,8.86,8.87,321800.0
2014-01-31 15:00:00,8.87,8.89,8.83,8.83,471500.0,8.87,8.89,8.83,8.83,471500.0
2014-01-31 15:30:00,8.83,8.84,8.76,8.76,1547900.0,8.83,8.84,8.76,8.76,1547900.0
2014-02-03 09:30:00,8.79,8.88,8.7,8.78,645000.0,8.79,8.88,8.7,8.78,645000.0
2014-02-03 10:00:00,8.78,8.78,8.63,8.64,775400.0,8.78,8.78,8.63,8.64,775400.0
2014-02-03 10:30:00,8.64,8.77,8.63,8.74,516500.0,8.64,8.77,8.63,8.74,516500.0
2014-02-03 11:00:00,8.73,8.73,8.66,8.69,386200.0,8.73,8.73,8.66,8.69,386200.0
2014-02-03 11:30:00,8.68,8.7,8.61,8.62,446700.0,8.68,8.7,8.61,8.62,446700.0
2014-02-03 12:00:00,8.62,8.62,8.55,8.58,529000.0,8.62,8.62,8.55,8.58,529000.0
2014-02-03 12:30:00,8.58,8.6,8.55,8.57,371600.0,8.58,8.6,8.55,8.57,371600.0
2014-02-03 13:00:00,8.57,8.63,8.55,8.59,597700.0,8.57,8.63,8.55,8.59,597700.0
2014-02-03 13:30:00,8.59,8.63,8.56,8.6,465500.0,8.59,8.63,8.56,8.6,465500.0
2014-02-03 14:00:00,8.61,8.64,8.59,8.6,323300.0,8.61,8.64,8.59,8.6,323300.0
2014-02-03 14:30:00,8.6,8.62,8.58,8.61,484900.0,8.6,8.62,8.58,8.61,484900.0
2014-02-03 15:00:00,8.61,8.62,8.58,8.6,509400.0,8.61,8.62,8.58,8.6,509400.0
2014-02-03 15:30:00,8.6,8.64,8.57,8.57,1346500.0,8.6,8.64,8.57,8.57,1346500.0
2014-02-04 09:30:00,8.63,8.66,8.5,8.53,595400.0,8.63,8.66,8.5,8.53,595400.0
2014-02-04 10:00:00,8.54,8.64,8.51,8.63,557400.0,8.54,8.64,8.51,8.63,557400.0
2014-02-04 10:30:00,8.63,8.71,8.63,8.69,486500.0,8.63,8.71,8.63,8.69,486500.0
2014-02-04 11:00:00,8.69,8.75,8.69,8.73,322900.0,8.69,8.75,8.69,8.73,322900.0
2014-02-04 11:30:00,8.73,8.78,8.72,8.74,265600.0,8.73,8.78,8.72,8.74,265600.0
2014-02-04 12:00:00,8.74,8.77,8.72,8.73,259400.0,8.74,8.77,8.72,8.73,259400.0
2014-02-04 12:30:00,8.73,8.76,8.73,8.76,192000.0,8.73,8.76,8.73,8.76,192000.0
2014-02-04 13:00:00,8.76,8.76,8.71,8.74,166300.0,8.76,8.76,8.71,8.74,166300.0
2014-02-04 13:30:00,8.74,8.75,8.69,8.7,198700.0,8.74,8.75,8.69,8.7,198700.0
2014-02-04 14:00:00,8.71,8.74,8.69,8.7,215100.0,8.71,8.74,8.69,8.7,215100.0
2014-02-04 14:30:00,8.69,8.75,8.69,8.71,161900.0,8.69,8.75,8.69,8.71,161900.0
2014-02-04 15:00:00,8.7,8.72,8.66,8.66,254000.0,8.7,8.72,8.66,8.66,254000.0
2014-02-04 15:30:00,8.66,8.72,8.66,8.71,881700.0,8.66,8.72,8.66,8.71,881700.0
2014-02-05 09:30:00,8.6,8.71,8.56,8.6,502500.0,8.6,8.71,8.56,8.6,502500.0
2014-02-05 10:00:00,8.6,8.68,8.5,8.57,626000.0,8.6,8.68,8.5,8.57,626000.0
2014-02-05 10:30:00,8.57,8.62,8.53,8.6,273300.0,8.57,8.62,8.53,8.6,273300.0
2014-02-05 11:00:00,8.59,8.65,8.57,8.59,520200.0,8.59,8.65,8.57,8.59,520200.0
2014-02-05 11:30:00,8.6,8.61,8.59,8.6,309300.0,8.6,8.61,8.59,8.6,309300.0
2014-02-05 12:00:00,8.59,8.61,8.56,8.57,721900.0,8.59,8.61,8.56,8.57,721900.0
2014-02-05 12:30:00,8.56,8.6,8.55,8.58,339900.0,8.56,8.6,8.55,8.58,339900.0
2014-02-05 13:00:00,8.58,8.6,8.55,8.55,316300.0,8.58,8.6,8.55,8.55,316300.0
2014-02-05 13:30:00,8.55,8.56,8.52,8.54,189200.0,8.55,8.56,8.52,8.54,189200.0
2014-02-05 14:00:00,8.54,8.59,8.54,8.55,267200.0,8.54,8.59,8.54,8.55,267200.0
2014-02-05 14:30:00,8.55,8.6,8.54,8.56,288500.0,8.55,8.6,8.54,8.56,288500.0
2014-02-05 15:00:00,8.56,8.57,8.54,8.56,251600.0,8.56,8.57,8.54,8.56,251600.0
2014-02-05 15:30:00,8.55,8.61,8.55,8.61,691200.0,8.55,8.61,8.55,8.61,691200.0
2014-02-06 09:30:00,8.57,8.73,8.56,8.69,459100.0,8.57,8.73,8.56,8.69,459100.0
2014-02-06 10:00:00,8.69,8.8,8.69,8.79,347600.0,8.69,8.8,8.69,8.79,347600.0
2014-02-06 10:30:00,8.79,8.84,8.76,8.78,354800.0,8.79,8.84,8.76,8.78,354800.0
2014-02-06 11:00:00,8.78,8.8,8.71,8.72,180500.0,8.78,8.8,8.71,8.72,180500.0
2014-02-06 11:30:00,8.71,8.76,8.71,8.71,167800.0,8.71,8.76,8.71,8.71,167800.0
2014-02-06 12:00:00,8.71,8.74,8.7,8.71,117300.0,8.71,8.74,8.7,8.71,117300.0
2014-02-06 12:30:00,8.71,8.72,8.7,8.71,107900.0,8.71,8.72,8.7,8.71,107900.0
2014-02-06 13:00:00,8.71,8.71,8.66,8.68,207200.0,8.71,8.71,8.66,8.68,207200.0
2014-02-06 13:30:00,8.67,8.71,8.67,8.69,124300.0,8.67,8.71,8.67,8.69,124300.0
2014-02-06 14:00:00,8.69,8.71,8.68,8.7,199400.0,8.69,8.71,8.68,8.7,199400.0
2014-02-06 14:30:00,8.7,8.7,8.68,8.7,130000.0,8.7,8.7,8.68,8.7,130000.0
2014-02-06 15:00:00,8.7,8.7,8.67,8.69,195000.0,8.7,8.7,8.67,8.69,195000.0
2014-02-06 15:30:00,8.7,8.71,8.68,8.7,426000.0,8.7,8.71,8.68,8.7,426000.0
2014-02-07 09:30:00,8.73,8.91,8.71,8.82,695900.0,8.73,8.91,8.71,8.82,695900.0
2014-02-07 10:00:00,8.83,8.84,8.71,8.72,458400.0,8.83,8.84,8.71,8.72,458400.0
2014-02-07 10:30:00,8.73,8.76,8.7,8.74,371900.0,8.73,8.76,8.7,8.74,371900.0
2014-02-07 11:00:00,8.75,8.79,8.73,8.78,434000.0,8.75,8.79,8.73,8.78,434000.0
2014-02-07 11:30:00,8.77,8.82,8.77,8.78,378300.0,8.77,8.82,8.77,8.78,378300.0
2014-02-07 12:00:00,8.77,8.78,8.69,8.73,453000.0,8.77,8.78,8.69,8.73,453000.0
2014-02-07 12:30:00,8.72,8.75,8.69,8.71,468500.0,8.72,8.75,8.69,8.71,468500.0
2014-02-07 13:00:00,8.71,8.72,8.68,8.72,149200.0,8.71,8.72,8.68,8.72,149200.0
2014-02-07 13:30:00,8.72,8.75,8.71,8.75,116100.0,8.72,8.75,8.71,8.75,116100.0
2014-02-07 14:00:00,8.75,8.75,8.7,8.71,211700.0,8.75,8.75,8.7,8.71,211700.0
2014-02-07 14:30:00,8.71,8.72,8.67,8.68,259200.0,8.71,8.72,8.67,8.68,259200.0
2014-02-07 15:00:00,8.69,8.7,8.68,8.69,104600.0,8.69,8.7,8.68,8.69,104600.0
2014-02-07 15:30:00,8.69,8.71,8.68,8.69,565900.0,8.69,8.71,8.68,8.69,565900.0
2014-02-10 09:30:00,8.71,8.75,8.56,8.58,794500.0,8.71,8.75,8.56,8.58,794500.0
2014-02-10 10:00:00,8.58,8.59,8.47,8.56,968700.0,8.58,8.59,8.47,8.56,968700.0
2014-02-10 10:30:00,8.57,8.58,8.53,8.54,446700.0,8.57,8.58,8.53,8.54,446700.0
2014-02-10 11:00:00,8.54,8.55,8.5,8.53,444300.0,8.54,8.55,8.5,8.53,444300.0
2014-02-10 11:30:00,8.52,8.53,8.45,8.45,670800.0,8.52,8.53,8.45,8.45,670800.0
2014-02-10 12:00:00,8.45,8.46,8.41,8.41,481200.0,8.45,8.46,8.41,8.41,481200.0
2014-02-10 12:30:00,8.42,8.52,8.41,8.51,228900.0,8.42,8.52,8.41,8.51,228900.0
2014-02-10 13:00:00,8.52,8.52,8.49,8.51,180500.0,8.52,8.52,8.49,8.51,180500.0
2014-02-10 13:30:00,8.51,8.54,8.5,8.51,207800.0,8.51,8.54,8.5,8.51,207800.0
2014-02-10 14:00:00,8.51,8.54,8.51,8.53,260800.0,8.51,8.54,8.51,8.53,260800.0
2014-02-10 14:30:00,8.54,8.55,8.52,8.53,213800.0,8.54,8.55,8.52,8.53,213800.0
2014-02-10 15:00:00,8.53,8.54,8.48,8.5,397800.0,8.53,8.54,8.48,8.5,397800.0
2014-02-10 15:30:00,8.5,8.5,8.48,8.48,746800.0,8.5,8.5,8.48,8.48,746800.0
2014-02-11 09:30:00,8.52,8.55,8.38,8.4,558800.0,8.52,8.55,8.38,8.4,558800.0
2014-02-11 10:00:00,8.4,8.4,8.37,8.39,559400.0,8.4,8.4,8.37,8.39,559400.0
2014-02-11 10:30:00,8.39,8.43,8.32,8.38,968300.0,8.39,8.43,8.32,8.38,968300.0
2014-02-11 11:00:00,8.38,8.44,8.37,8.42,357800.0,8.38,8.44,8.37,8.42,357800.0
2014-02-11 11:30:00,8.42,8.44,8.39,8.43,704600.0,8.42,8.44,8.39,8.43,704600.0
2014-02-11 12:00:00,8.43,8.47,8.41,8.46,252400.0,8.43,8.47,8.41,8.46,252400.0
2014-02-11 12:30:00,8.46,8.5,8.45,8.49,226000.0,8.46,8.5,8.45,8.49,226000.0
2014-02-11 13:00:00,8.49,8.52,8.47,8.49,387000.0,8.49,8.52,8.47,8.49,387000.0
2014-02-11 13:30:00,8.5,8.5,8.47,8.48,273200.0,8.5,8.5,8.47,8.48,273200.0
2014-02-11 14:00:00,8.49,8.5,8.46,8.48,221000.0,8.49,8.5,8.46,8.48,221000.0
2014-02-11 14:30:00,8.49,8.49,8.45,8.49,277300.0,8.49,8.49,8.45,8.49,277300.0
2014-02-11 15:00:00,8.49,8.51,8.48,8.48,318100.0,8.49,8.51,8.48,8.48,318100.0
2014-02-11 15:30:00,8.48,8.5,8.48,8.5,675700.0,8.48,8.5,8.48,8.5,675700.0
2014-02-12 09:30:00,8.51,8.53,8.4,8.43,359500.0,8.51,8.53,8.4,8.43,359500.0
2014-02-12 10:00:00,8.43,8.44,8.4,8.44,525200.0,8.43,8.44,8.4,8.44,525200.0
2014-02-12 10:30:00,8.44,8.46,8.38,8.38,459900.0,8.44,8.46,8.38,8.38,459900.0
2014-02-12 11:00:00,8.38,8.4,8.37,8.39,366000.0,8.38,8.4,8.37,8.39,366000.0
2014-02-12 11:30:00,8.39,8.43,8.39,8.43,231400.0,8.39,8.43,8.39,8.43,231400.0
2014-02-12 12:00:00,8.43,8.45,8.42,8.42,153000.0,8.43,8.45,8.42,8.42,153000.0
2014-02-12 12:30:00,8.42,8.44,8.4,8.44,172300.0,8.42,8.44,8.4,8.44,172300.0
2014-02-12 13:00:00,8.44,8.45,8.42,8.45,156600.0,8.44,8.45,8.42,8.45,156600.0
2014-02-12 13:30:00,8.45,8.49,8.45,8.48,147900.0,8.45,8.49,8.45,8.48,147900.0
2014-02-12 14:00:00,8.47,8.5,8.46,8.46,138700.0,8.47,8.5,8.46,8.46,138700.0
2014-02-12 14:30:00,8.46,8.48,8.45,8.47,161400.0,8.46,8.48,8.45,8.47,161400.0
2014-02-12 15:00:00,8.46,8.48,8.44,8.47,194800.0,8.46,8.48,8.44,8.47,194800.0
2014-02-12 15:30:00,8.47,8.48,8.45,8.46,349100.0,8.47,8.48,8.45,8.46,349100.0
2014-02-13 09:30:00,8.36,8.45,8.29,8.33,713300.0,8.36,8.45,8.29,8.33,713300.0
2014-02-13 10:00:00,8.34,8.39,8.32,8.39,478700.0,8.34,8.39,8.32,8.39,478700.0
2014-02-13 10:30:00,8.39,8.4,8.36,8.37,293200.0,8.39,8.4,8.36,8.37,293200.0
2014-02-13 11:00:00,8.38,8.42,8.38,8.4,401100.0,8.38,8.42,8.38,8.4,401100.0
2014-02-13 11:30:00,8.4,8.42,8.35,8.35,226300.0,8.4,8.42,8.35,8.35,226300.0
2014-02-13 12:00:00,8.36,8.37,8.3,8.3,568700.0,8.36,8.37,8.3,8.3,568700.0
2014-02-13 12:30:00,8.31,8.37,8.3,8.36,284600.0,8.31,8.37,8.3,8.36,284600.0
2014-02-13 13:00:00,8.36,8.42,8.35,8.39,207300.0,8.36,8.42,8.35,8.39,207300.0
2014-02-13 13:30:00,8.4,8.42,8.39,8.41,207800.0,8.4,8.42,8.39,8.41,207800.0
2014-02-13 14:00:00,8.41,8.42,8.35,8.37,302100.0,8.41,8.42,8.35,8.37,302100.0
2014-02-13 14:30:00,8.37,8.43,8.36,8.43,195300.0,8.37,8.43,8.36,8.43,195300.0
2014-02-13 15:00:00,8.43,8.51,8.42,8.49,841200.0,8.43,8.51,8.42,8.49,841200.0
2014-02-13 15:30:00,8.49,8.53,8.48,8.51,949800.0,8.49,8.53,8.48,8.51,949800.0
2014-02-14 09:30:00,8.49,8.57,8.44,8.49,468100.0,8.49,8.57,8.44,8.49,468100.0
2014-02-14 10:00:00,8.49,8.5,8.42,8.49,184200.0,8.49,8.5,8.42,8.49,184200.0
2014-02-14 10:30:00,8.49,8.54,8.45,8.45,188300.0,8.49,8.54,8.45,8.45,188300.0
2014-02-14 11:00:00,8.45,8.5,8.45,8.49,164700.0,8.45,8.5,8.45,8.49,164700.0
2014-02-14 11:30:00,8.49,8.53,8.49,8.51,179000.0,8.49,8.53,8.49,8.51,179000.0
2014-02-14 12:00:00,8.5,8.51,8.47,8.47,204100.0,8.5,8.51,8.47,8.47,204100.0
2014-02-14 12:30:00,8.48,8.49,8.45,8.48,120400.0,8.48,8.49,8.45,8.48,120400.0
2014-02-14 13:00:00,8.48,8.53,8.47,8.53,128900.0,8.48,8.53,8.47,8.53,128900.0
2014-02-14 13:30:00,8.53,8.55,8.52,8.55,179400.0,8.53,8.55,8.52,8.55,179400.0
2014-02-14 14:00:00,8.55,8.59,8.54,8.59,157400.0,8.55,8.59,8.54,8.59,157400.0
2014-02-14 14:30:00,8.59,8.59,8.57,8.59,135400.0,8.59,8.59,8.57,8.59,135400.0
2014-02-14 15:00:00,8.58,8.59,8.51,8.52,351500.0,8.58,8.59,8.51,8.52,351500.0
2014-02-14 15:30:00,8.52,8.54,8.52,8.53,380900.0,8.52,8.54,8.52,8.53,380900.0
2014-02-18 09:30:00,8.54,8.6,8.5,8.52,240500.0,8.54,8.6,8.5,8.52,240500.0
2014-02-18 10:00:00,8.51,8.51,8.41,8.45,361300.0,8.51,8.51,8.41,8.45,361300.0
2014-02-18 10:30:00,8.45,8.49,8.43,8.49,145800.0,8.45,8.49,8.43,8.49,145800.0
2014-02-18 11:00:00,8.49,8.49,8.45,8.47,196700.0,8.49,8.49,8.45,8.47,196700.0
2014-02-18 11:30:00,8.47,8.5,8.46,8.46,135200.0,8.47,8.5,8.46,8.46,135200.0
2014-02-18 12:00:00,8.46,8.48,8.46,8.47,201500.0,8.46,8.48,8.46,8.47,201500.0
2014-02-18 12:30:00,8.46,8.48,8.45,8.47,96000.0,8.46,8.48,8.45,8.47,96000.0
2014-02-18 13:00:00,8.47,8.48,8.46,8.48,59600.0,8.47,8.48,8.46,8.48,59600.0
2014-02-18 13:30:00,8.48,8.48,8.45,8.46,84300.0,8.48,8.48,8.45,8.46,84300.0
2014-02-18 14:00:00,8.46,8.48,8.46,8.47,53500.0,8.46,8.48,8.46,8.47,53500.0
2014-02-18 14:30:00,8.48,8.5,8.47,8.48,143500.0,8.48,8.5,8.47,8.48,143500.0
2014-02-18 15:00:00,8.49,8.49,8.46,8.47,201900.0,8.49,8.49,8.46,8.47,201900.0
2014-02-18 15:30:00,8.48,8.48,8.42,8.42,482400.0,8.48,8.48,8.42,8.42,482400.0
2014-02-19 09:30:00,8.43,8.48,8.4,8.48,385900.0,8.43,8.48,8.4,8.48,385900.0
2014-02-19 10:00:00,8.47,8.54,8.45,8.53,304700.0,8.47,8.54,8.45,8.53,304700.0
2014-02-19 10:30:00,8.53,8.57,8.52,8.57,383600.0,8.53,8.57,8.52,8.57,383600.0
2014-02-19 11:00:00,8.57,8.62,8.56,8.62,404100.0,8.57,8.62,8.56,8.62,404100.0
2014-02-19 11:30:00,8.62,8.64,8.59,8.6,330400.0,8.62,8.64,8.59,8.6,330400.0
2014-02-19 12:00:00,8.59,8.6,8.53,8.55,279200.0,8.59,8.6,8.53,8.55,279200.0
2014-02-19 12:30:00,8.56,8.58,8.55,8.58,138100.0,8.56,8.58,8.55,8.58,138100.0
2014-02-19 13:00:00,8.58,8.63,8.57,8.61,209000.0,8.58,8.63,8.57,8.61,209000.0
2014-02-19 13:30:00,8.6,8.61,8.57,8.58,250300.0,8.6,8.61,8.57,8.58,250300.0
2014-02-19 14:00:00,8.58,8.59,8.53,8.59,262700.0,8.58,8.59,8.53,8.59,262700.0
2014-02-19 14:30:00,8.58,8.58,8.52,8.53,223800.0,8.58,8.58,8.52,8.53,223800.0
2014-02-19 15:00:00,8.53,8.53,8.47,8.5,289500.0,8.53,8.53,8.47,8.5,289500.0
2014-02-19 15:30:00,8.5,8.5,8.4,8.41,977500.0,8.5,8.5,8.4,8.41,977500.0
2014-02-20 09:30:00,8.47,8.57,8.42,8.54,329600.0,8.47,8.57,8.42,8.54,329600.0
2014-02-20 10:00:00,8.53,8.59,8.52,8.57,385400.0,8.53,8.59,8.52,8.57,385400.0
2014-02-20 10:30:00,8.56,8.65,8.56,8.61,421400.0,8.56,8.65,8.56,8.61,421400.0
2014-02-20 11:00:00,8.62,8.65,8.58,8.61,311000.0,8.62,8.65,8.58,8.61,311000.0
2014-02-20 11:30:00,8.61,8.62,8.55,8.58,214700.0,8.61,8.62,8.55,8.58,214700.0
2014-02-20 12:00:00,8.58,8.63,8.57,8.63,201600.0,8.58,8.63,8.57,8.63,201600.0
2014-02-20 12:30:00,8.63,8.65,8.62,8.64,405700.0,8.63,8.65,8.62,8.64,405700.0
2014-02-20 13:00:00,8.65,8.7,8.65,8.7,306000.0,8.65,8.7,8.65,8.7,306000.0
2014-02-20 13:30:00,8.69,8.7,8.61,8.65,411500.0,8.69,8.7,8.61,8.65,411500.0
2014-02-20 14:00:00,8.65,8.67,8.59,8.66,423900.0,8.65,8.67,8.59,8.66,423900.0
2014-02-20 14:30:00,8.66,8.69,8.65,8.68,167400.0,8.66,8.69,8.65,8.68,167400.0
2014-02-20 15:00:00,8.68,8.71,8.67,8.7,668300.0,8.68,8.71,8.67,8.7,668300.0
2014-02-20 15:30:00,8.69,8.69,8.65,8.69,763000.0,8.69,8.69,8.65,8.69,763000.0
2014-02-21 09:30:00,8.75,8.82,8.67,8.76,815200.0,8.75,8.82,8.67,8.76,815200.0
2014-02-21 10:00:00,8.77,8.78,8.72,8.74,305700.0,8.77,8.78,8.72,8.74,305700.0
2014-02-21 10:30:00,8.75,8.76,8.72,8.74,268800.0,8.75,8.76,8.72,8.74,268800.0
2014-02-21 11:00:00,8.74,8.75,8.72,8.73,98600.0,8.74,8.75,8.72,8.73,98600.0
2014-02-21 11:30:00,8.72,8.74,8.68,8.69,151600.0,8.72,8.74,8.68,8.69,151600.0
2014-02-21 12:00:00,8.7,8.78,8.7,8.78,232600.0,8.7,8.78,8.7,8.78,232600.0
2014-02-21 12:30:00,8.78,8.83,8.78,8.82,407300.0,8.78,8.83,8.78,8.82,407300.0
2014-02-21 13:00:00,8.83,8.94,8.82,8.93,613100.0,8.83,8.94,8.82,8.93,613100.0
2014-02-21 13:30:00,8.93,8.94,8.89,8.91,711600.0,8.93,8.94,8.89,8.91,711600.0
2014-02-21 14:00:00,8.92,8.95,8.91,8.95,410400.0,8.92,8.95,8.91,8.95,410400.0
2014-02-21 14:30:00,8.95,8.95,8.93,8.95,307300.0,8.95,8.95,8.93,8.95,307300.0
2014-02-21 15:00:00,8.94,8.95,8.94,8.94,436200.0,8.94,8.95,8.94,8.94,436200.0
2014-02-21 15:30:00,8.94,8.97,8.94,8.96,1324600.0,8.94,8.97,8.94,8.96,1324600.0
2014-02-24 09:30:00,8.94,9.0,8.86,8.89,673400.0,8.94,9.0,8.86,8.89,673400.0
2014-02-24 10:00:00,8.9,8.92,8.88,8.91,549900.0,8.9,8.92,8.88,8.91,549900.0
2014-02-24 10:30:00,8.91,8.93,8.89,8.91,196100.0,8.91,8.93,8.89,8.91,196100.0
2014-02-24 11:00:00,8.91,8.96,8.88,8.96,430300.0,8.91,8.96,8.88,8.96,430300.0
2014-02-24 11:30:00,8.96,8.99,8.94,8.98,335600.0,8.96,8.99,8.94,8.98,335600.0
2014-02-24 12:00:00,8.98,9.02,8.96,8.99,308400.0,8.98,9.02,8.96,8.99,308400.0
2014-02-24 12:30:00,8.99,9.0,8.99,9.0,325500.0,8.99,9.0,8.99,9.0,325500.0
2014-02-24 13:00:00,9.0,9.06,8.99,9.06,568200.0,9.0,9.06,8.99,9.06,568200.0
2014-02-24 13:30:00,9.05,9.06,9.01,9.02,330600.0,9.05,9.06,9.01,9.02,330600.0
2014-02-24 14:00:00,9.03,9.04,8.99,9.0,140900.0,9.03,9.04,8.99,9.0,140900.0
2014-02-24 14:30:00,9.01,9.03,8.99,8.99,161800.0,9.01,9.03,8.99,8.99,161800.0
2014-02-24 15:00:00,8.99,8.99,8.95,8.96,196500.0,8.99,8.99,8.95,8.96,196500.0
2014-02-24 15:30:00,8.95,8.99,8.94,8.96,381800.0,8.95,8.99,8.94,8.96,381800.0
2014-02-25 09:30:00,8.95,9.05,8.92,8.99,568400.0,8.95,9.05,8.92,8.99,568400.0
2014-02-25 10:00:00,8.99,9.14,8.98,9.12,685600.0,8.99,9.14,8.98,9.12,685600.0
2014-02-25 10:30:00,9.12,9.15,9.07,9.08,427300.0,9.12,9.15,9.07,9.08,427300.0
2014-02-25 11:00:00,9.09,9.13,9.04,9.12,208700.0,9.09,9.13,9.04,9.12,208700.0
2014-02-25 11:30:00,9.12,9.14,9.06,9.08,341100.0,9.12,9.14,9.06,9.08,341100.0
2014-02-25 12:00:00,9.08,9.1,9.04,9.09,230300.0,9.08,9.1,9.04,9.09,230300.0
2014-02-25 12:30:00,9.1,9.12,9.08,9.11,178600.0,9.1,9.12,9.08,9.11,178600.0
2014-02-25 13:00:00,9.1,9.11,9.07,9.08,88600.0,9.1,9.11,9.07,9.08,88600.0
2014-02-25 13:30:00,9.09,9.11,9.08,9.09,219800.0,9.09,9.11,9.08,9.09,219800.0
2014-02-25 14:00:00,9.09,9.1,9.02,9.05,372700.0,9.09,9.1,9.02,9.05,372700.0
2014-02-25 14:30:00,9.05,9.07,9.04,9.05,180500.0,9.05,9.07,9.04,9.05,180500.0
2014-02-25 15:00:00,9.04,9.05,8.97,9.02,188200.0,9.04,9.05,8.97,9.02,188200.0
2014-02-25 15:30:00,9.01,9.06,9.01,9.04,416200.0,9.01,9.06,9.01,9.04,416200.0
2014-02-26 09:30:00,9.09,9.12,8.99,9.01,411700.0,9.09,9.12,8.99,9.01,411700.0
2014-02-26 10:00:00,9.02,9.09,8.99,9.07,288300.0,9.02,9.09,8.99,9.07,288300.0
2014-02-26 10:30:00,9.07,9.12,9.07,9.11,166400.0,9.07,9.12,9.07,9.11,166400.0
2014-02-26 11:00:00,9.11,9.11,9.08,9.09,151800.0,9.11,9.11,9.08,9.09,151800.0
2014-02-26 11:30:00,9.09,9.11,9.08,9.09,142900.0,9.09,9.11,9.08,9.09,142900.0
2014-02-26 12:00:00,9.09,9.15,9.09,9.13,198500.0,9.09,9.15,9.09,9.13,198500.0
2014-02-26 12:30:00,9.13,9.15,9.1,9.1,135100.0,9.13,9.15,9.1,9.1,135100.0
2014-02-26 13:00:00,9.1,9.11,9.08,9.1,164300.0,9.1,9.11,9.08,9.1,164300.0
2014-02-26 13:30:00,9.11,9.13,9.08,9.09,181700.0,9.11,9.13,9.08,9.09,181700.0
2014-02-26 14:00:00,9.09,9.1,9.02,9.02,192000.0,9.09,9.1,9.02,9.02,192000.0
2014-02-26 14:30:00,9.03,9.06,9.01,9.06,150700.0,9.03,9.06,9.01,9.06,150700.0
2014-02-26 15:00:00,9.06,9.08,9.03,9.06,223200.0,9.06,9.08,9.03,9.06,223200.0
2014-02-26 15:30:00,9.05,9.07,9.03,9.04,476300.0,9.05,9.07,9.03,9.04,476300.0
2014-02-27 09:30:00,9.09,9.15,8.99,9.04,429900.0,9.09,9.15,8.99,9.04,429900.0
2014-02-27 10:00:00,9.04,9.09,9.04,9.07,223700.0,9.04,9.09,9.04,9.07,223700.0
2014-02-27 10:30:00,9.07,9.09,9.01,9.02,484000.0,9.07,9.09,9.01,9.02,484000.0
2014-02-27 11:00:00,9.03,9.09,9.01,9.09,281300.0,9.03,9.09,9.01,9.09,281300.0
2014-02-27 11:30:00,9.09,9.09,9.04,9.09,232800.0,9.09,9.09,9.04,9.09,232800.0
2014-02-27 12:00:00,9.09,9.1,9.06,9.09,284600.0,9.09,9.1,9.06,9.09,284600.0
2014-02-27 12:30:00,9.09,9.1,9.0,9.0,348800.0,9.09,9.1,9.0,9.0,348800.0
2014-02-27 13:00:00,9.0,9.04,9.0,9.04,125900.0,9.0,9.04,9.0,9.04,125900.0
2014-02-27 13:30:00,9.04,9.06,9.02,9.02,197700.0,9.04,9.06,9.02,9.02,197700.0
2014-02-27 14:00:00,9.02,9.04,9.01,9.01,242000.0,9.02,9.04,9.01,9.01,242000.0
2014-02-27 14:30:00,9.01,9.04,9.01,9.03,323900.0,9.01,9.04,9.01,9.03,323900.0
2014-02-27 15:00:00,9.03,9.05,8.98,9.0,1225900.0,9.03,9.05,8.98,9.0,1225900.0
2014-02-27 15:30:00,8.99,9.0,8.97,8.99,855900.0,8.99,9.0,8.97,8.99,855900.0
2014-02-28 09:30:00,8.98,9.02,8.65,8.87,1211600.0,8.98,9.02,8.65,8.87,1211600.0
2014-02-28 10:00:00,8.87,8.97,8.86,8.91,365900.0,8.87,8.97,8.86,8.91,365900.0
2014-02-28 10:30:00,8.92,9.0,8.92,8.92,495800.0,8.92,9.0,8.92,8.92,495800.0
2014-02-28 11:00:00,8.92,8.93,8.88,8.92,285300.0,8.92,8.93,8.88,8.92,285300.0
2014-02-28 11:30:00,8.92,8.92,8.91,8.92,186300.0,8.92,8.92,8.91,8.92,186300.0
2014-02-28 12:00:00,8.92,8.92,8.82,8.84,787000.0,8.92,8.92,8.82,8.84,787000.0
2014-02-28 12:30:00,8.85,8.88,8.84,8.87,186200.0,8.85,8.88,8.84,8.87,186200.0
2014-02-28 13:00:00,8.87,8.87,8.84,8.85,123600.0,8.87,8.87,8.84,8.85,123600.0
2014-02-28 13:30:00,8.85,8.85,8.84,8.85,115400.0,8.85,8.85,8.84,8.85,115400.0
2014-02-28 14:00:00,8.84,8.85,8.77,8.84,525200.0,8.84,8.85,8.77,8.84,525200.0
2014-02-28 14:30:00,8.84,8.85,8.82,8.85,506500.0,8.84,8.85,8.82,8.85,506500.0
2014-02-28 15:00:00,8.85,8.95,8.84,8.89,1312400.0,8.85,8.95,8.84,8.89,1312400.0
2014-02-28 15:30:00,8.9,8.91,8.83,8.83,1477300.0,8.9,8.91,8.83,8.83,1477300.0
2014-03-03 09:30:00,8.7,8.75,8.63,8.64,966900.0,8.7,8.75,8.63,8.64,966900.0
2014-03-03 10:00:00,8.64,8.65,8.57,8.63,1360100.0,8.64,8.65,8.57,8.63,1360100.0
2014-03-03 10:30:00,8.63,8.69,8.61,8.64,507500.0,8.63,8.69,8.61,8.64,507500.0
2014-03-03 11:00:00,8.65,8.69,8.59,8.59,553900.0,8.65,8.69,8.59,8.59,553900.0
2014-03-03 11:30:00,8.6,8.65,8.59,8.63,257500.0,8.6,8.65,8.59,8.63,257500.0
2014-03-03 12:00:00,8.64,8.67,8.58,8.59,636500.0,8.64,8.67,8.58,8.59,636500.0
2014-03-03 12:30:00,8.59,8.66,8.59,8.66,525500.0,8.59,8.66,8.59,8.66,525500.0
2014-03-03 13:00:00,8.65,8.67,8.62,8.63,448700.0,8.65,8.67,8.62,8.63,448700.0
2014-03-03 13:30:00,8.62,8.68,8.61,8.66,430300.0,8.62,8.68,8.61,8.66,430300.0
2014-03-03 14:00:00,8.67,8.68,8.63,8.68,311100.0,8.67,8.68,8.63,8.68,311100.0
2014-03-03 14:30:00,8.67,8.75,8.66,8.72,435400.0,8.67,8.75,8.66,8.72,435400.0
2014-03-03 15:00:00,8.71,8.72,8.63,8.65,556200.0,8.71,8.72,8.63,8.65,556200.0
2014-03-03 15:30:00,8.65,8.67,8.61,8.62,898800.0,8.65,8.67,8.61,8.62,898800.0
2014-03-04 09:30:00,8.75,8.87,8.72,8.74,815700.0,8.75,8.87,8.72,8.74,815700.0
2014-03-04 10:00:00,8.74,8.79,8.71,8.77,1355100.0,8.74,8.79,8.71,8.77,1355100.0
2014-03-04 10:30:00,8.77,8.79,8.69,8.75,811800.0,8.77,8.79,8.69,8.75,811800.0
2014-03-04 11:00:00,8.75,8.76,8.68,8.69,1306600.0,8.75,8.76,8.68,8.69,1306600.0
2014-03-04 11:30:00,8.69,8.7,8.64,8.65,707500.0,8.69,8.7,8.64,8.65,707500.0
2014-03-04 12:00:00,8.66,8.7,8.63,8.67,931800.0,8.66,8.7,8.63,8.67,931800.0
2014-03-04 12:30:00,8.68,8.74,8.63,8.71,700700.0,8.68,8.74,8.63,8.71,700700.0
2014-03-04 13:00:00,8.72,8.74,8.66,8.7,488000.0,8.72,8.74,8.66,8.7,488000.0
2014-03-04 13:30:00,8.7,8.72,8.67,8.68,472600.0,8.7,8.72,8.67,8.68,472600.0
2014-03-04 14:00:00,8.68,8.7,8.61,8.65,573000.0,8.68,8.7,8.61,8.65,573000.0
2014-03-04 14:30:00,8.65,8.66,8.63,8.65,388200.0,8.65,8.66,8.63,8.65,388200.0
2014-03-04 15:00:00,8.65,8.67,8.62,8.65,639800.0,8.65,8.67,8.62,8.65,639800.0
2014-03-04 15:30:00,8.65,8.66,8.6,8.62,1750900.0,8.65,8.66,8.6,8.62,1750900.0
2014-03-05 09:30:00,8.69,8.76,8.66,8.75,1092500.0,8.69,8.76,8.66,8.75,1092500.0
2014-03-05 10:00:00,8.75,8.81,8.7,8.72,1026500.0,8.75,8.81,8.7,8.72,1026500.0
2014-03-05 10:30:00,8.72,8.74,8.69,8.7,333500.0,8.72,8.74,8.69,8.7,333500.0
2014-03-05 11:00:00,8.7,8.77,8.68,8.75,722800.0,8.7,8.77,8.68,8.75,722800.0
2014-03-05 11:30:00,8.75,8.78,8.75,8.76,350100.0,8.75,8.78,8.75,8.76,350100.0
2014-03-05 12:00:00,8.76,8.76,8.74,8.76,146400.0,8.76,8.76,8.74,8.76,146400.0
2014-03-05 12:30:00,8.76,8.77,8.74,8.76,223700.0,8.76,8.77,8.74,8.76,223700.0
2014-03-05 13:00:00,8.76,8.78,8.74,8.77,182600.0,8.76,8.78,8.74,8.77,182600.0
2014-03-05 13:30:00,8.77,8.79,8.71,8.73,245600.0,8.77,8.79,8.71,8.73,245600.0
2014-03-05 14:00:00,8.73,8.75,8.72,8.74,193300.0,8.73,8.75,8.72,8.74,193300.0
2014-03-05 14:30:00,8.74,8.77,8.73,8.77,220800.0,8.74,8.77,8.73,8.77,220800.0
2014-03-05 15:00:00,8.77,8.77,8.75,8.76,230200.0,8.77,8.77,8.75,8.76,230200.0
2014-03-05 15:30:00,8.76,8.79,8.74,8.76,956500.0,8.76,8.79,8.74,8.76,956500.0
2014-03-06 09:30:00,8.79,8.88,8.79,8.87,724300.0,8.79,8.88,8.79,8.87,724300.0
2014-03-06 10:00:00,8.87,8.89,8.83,8.88,372900.0,8.87,8.89,8.83,8.88,372900.0
2014-03-06 10:30:00,8.87,8.9,8.85,8.9,270700.0,8.87,8.9,8.85,8.9,270700.0
2014-03-06 11:00:00,8.89,8.94,8.89,8.93,388300.0,8.89,8.94,8.89,8.93,388300.0
2014-03-06 11:30:00,8.93,8.94,8.88,8.9,208600.0,8.93,8.94,8.88,8.9,208600.0
2014-03-06 12:00:00,8.9,8.94,8.89,8.94,122700.0,8.9,8.94,8.89,8.94,122700.0
2014-03-06 12:30:00,8.93,8.96,8.93,8.95,123000.0,8.93,8.96,8.93,8.95,123000.0
2014-03-06 13:00:00,8.95,8.98,8.94,8.98,229300.0,8.95,8.98,8.94,8.98,229300.0
2014-03-06 13:30:00,8.97,8.98,8.91,8.92,243200.0,8.97,8.98,8.91,8.92,243200.0
2014-03-06 14:00:00,8.92,8.94,8.9,8.94,170900.0,8.92,8.94,8.9,8.94,170900.0
2014-03-06 14:30:00,8.94,8.96,8.92,8.96,242800.0,8.94,8.96,8.92,8.96,242800.0
2014-03-06 15:00:00,8.96,8.98,8.95,8.97,404400.0,8.96,8.98,8.95,8.97,404400.0
2014-03-06 15:30:00,8.98,9.01,8.97,9.01,1162700.0,8.98,9.01,8.97,9.01,1162700.0
2014-03-07 09:30:00,9.09,9.09,8.92,9.05,678000.0,9.09,9.09,8.92,9.05,678000.0
2014-03-07 10:00:00,9.04,9.1,8.99,9.09,612300.0,9.04,9.1,8.99,9.09,612300.0
2014-03-07 10:30:00,9.09,9.1,9.05,9.08,321500.0,9.09,9.1,9.05,9.08,321500.0
2014-03-07 11:00:00,9.08,9.08,8.99,9.03,468500.0,9.08,9.08,8.99,9.03,468500.0
2014-03-07 11:30:00,9.03,9.04,8.99,9.0,648600.0,9.03,9.04,8.99,9.0,648600.0
2014-03-07 12:00:00,9.0,9.03,8.97,9.0,847800.0,9.0,9.03,8.97,9.0,847800.0
2014-03-07 12:30:00,9.0,9.02,8.99,9.01,293300.0,9.0,9.02,8.99,9.01,293300.0
2014-03-07 13:00:00,9.01,9.01,8.95,8.97,409800.0,9.01,9.01,8.95,8.97,409800.0
2014-03-07 13:30:00,8.98,9.0,8.97,8.99,301800.0,8.98,9.0,8.97,8.99,301800.0
2014-03-07 14:00:00,8.98,9.0,8.95,8.97,234400.0,8.98,9.0,8.95,8.97,234400.0
2014-03-07 14:30:00,8.97,9.02,8.96,9.0,505300.0,8.97,9.02,8.96,9.0,505300.0
2014-03-07 15:00:00,9.01,9.01,8.98,9.0,742100.0,9.01,9.01,8.98,9.0,742100.0
2014-03-07 15:30:00,9.0,9.07,8.99,9.04,2483600.0,9.0,9.07,8.99,9.04,2483600.0
2014-03-10 09:30:00,9.0,9.19,8.89,9.11,1371400.0,9.0,9.19,8.89,9.11,1371400.0
2014-03-10 10:00:00,9.1,9.15,9.08,9.13,563500.0,9.1,9.15,9.08,9.13,563500.0
2014-03-10 10:30:00,9.13,9.13,8.95,8.96,474500.0,9.13,9.13,8.95,8.96,474500.0
2014-03-10 11:00:00,8.96,9.09,8.96,9.05,512400.0,8.96,9.09,8.96,9.05,512400.0
2014-03-10 11:30:00,9.05,9.06,9.0,9.0,200800.0,9.05,9.06,9.0,9.0,200800.0
2014-03-10 12:00:00,9.0,9.0,8.95,8.96,252700.0,9.0,9.0,8.95,8.96,252700.0
2014-03-10 12:30:00,8.96,8.96,8.92,8.95,224300.0,8.96,8.96,8.92,8.95,224300.0
2014-03-10 13:00:00,8.95,8.95,8.9,8.91,134500.0,8.95,8.95,8.9,8.91,134500.0
2014-03-10 13:30:00,8.91,8.91,8.85,8.85,443700.0,8.91,8.91,8.85,8.85,443700.0
2014-03-10 14:00:00,8.85,8.89,8.85,8.87,330100.0,8.85,8.89,8.85,8.87,330100.0
2014-03-10 14:30:00,8.88,8.92,8.88,8.91,264500.0,8.88,8.92,8.88,8.91,264500.0
2014-03-10 15:00:00,8.91,8.91,8.88,8.89,267900.0,8.91,8.91,8.88,8.89,267900.0
2014-03-10 15:30:00,8.9,8.9,8.87,8.88,537000.0,8.9,8.9,8.87,8.88,537000.0
2014-03-11 09:30:00,8.91,8.94,8.77,8.89,636200.0,8.91,8.94,8.77,8.89,636200.0
2014-03-11 10:00:00,8.89,8.9,8.85,8.89,183900.0,8.89,8.9,8.85,8.89,183900.0
2014-03-11 10:30:00,8.9,8.92,8.87,8.89,196400.0,8.9,8.92,8.87,8.89,196400.0
2014-03-11 11:00:00,8.89,8.92,8.89,8.89,176200.0,8.89,8.92,8.89,8.89,176200.0
2014-03-11 11:30:00,8.9,8.91,8.87,8.89,157000.0,8.9,8.91,8.87,8.89,157000.0
2014-03-11 12:00:00,8.9,8.9,8.86,8.88,169600.0,8.9,8.9,8.86,8.88,169600.0
2014-03-11 12:30:00,8.88,8.9,8.87,8.89,98300.0,8.88,8.9,8.87,8.89,98300.0
2014-03-11 13:00:00,8.89,8.9,8.87,8.87,129200.0,8.89,8.9,8.87,8.87,129200.0
2014-03-11 13:30:00,8.87,8.9,8.87,8.89,133800.0,8.87,8.9,8.87,8.89,133800.0
2014-03-11 14:00:00,8.9,8.9,8.87,8.89,106900.0,8.9,8.9,8.87,8.89,106900.0
2014-03-11 14:30:00,8.88,8.89,8.81,8.82,232600.0,8.88,8.89,8.81,8.82,232600.0
2014-03-11 15:00:00,8.81,8.82,8.73,8.74,719600.0,8.81,8.82,8.73,8.74,719600.0
2014-03-11 15:30:00,8.74,8.76,8.73,8.74,800300.0,8.74,8.76,8.73,8.74,800300.0
2014-03-12 09:30:00,8.71,8.76,8.67,8.7,894200.0,8.71,8.76,8.67,8.7,894200.0
2014-03-12 10:00:00,8.69,8.74,8.68,8.71,641200.0,8.69,8.74,8.68,8.71,641200.0
2014-03-12 10:30:00,8.71,8.8,8.71,8.79,570000.0,8.71,8.8,8.71,8.79,570000.0
2014-03-12 11:00:00,8.79,8.82,8.75,8.75,554700.0,8.79,8.82,8.75,8.75,554700.0
2014-03-12 11:30:00,8.75,8.78,8.71,8.75,248900.0,8.75,8.78,8.71,8.75,248900.0
2014-03-12 12:00:00,8.75,8.81,8.72,8.73,365400.0,8.75,8.81,8.72,8.73,365400.0
2014-03-12 12:30:00,8.73,8.74,8.72,8.74,154400.0,8.73,8.74,8.72,8.74,154400.0
2014-03-12 13:00:00,8.74,8.77,8.72,8.77,233200.0,8.74,8.77,8.72,8.77,233200.0
2014-03-12 13:30:00,8.77,8.78,8.73,8.74,188900.0,8.77,8.78,8.73,8.74,188900.0
2014-03-12 14:00:00,8.74,8.78,8.73,8.76,620900.0,8.74,8.78,8.73,8.76,620900.0
2014-03-12 14:30:00,8.76,8.77,8.74,8.74,242500.0,8.76,8.77,8.74,8.74,242500.0
2014-03-12 15:00:00,8.75,8.77,8.71,8.73,312800.0,8.75,8.77,8.71,8.73,312800.0
2014-03-12 15:30:00,8.73,8.75,8.72,8.74,930700.0,8.73,8.75,8.72,8.74,930700.0
2014-03-13 09:30:00,9.14,9.21,8.85,8.95,3135600.0,9.14,9.21,8.85,8.95,3135600.0
2014-03-13 10:00:00,8.95,9.06,8.95,8.99,1064300.0,8.95,9.06,8.95,8.99,1064300.0
2014-03-13 10:30:00,9.0,9.01,8.94,8.95,445200.0,9.0,9.01,8.94,8.95,445200.0
2014-03-13 11:00:00,8.95,8.98,8.9,8.91,606100.0,8.95,8.98,8.9,8.91,606100.0
2014-03-13 11:30:00,8.91,8.91,8.89,8.91,364200.0,8.91,8.91,8.89,8.91,364200.0
2014-03-13 12:00:00,8.9,8.91,8.81,8.82,609200.0,8.9,8.91,8.81,8.82,609200.0
2014-03-13 12:30:00,8.82,8.83,8.76,8.79,224900.0,8.82,8.83,8.76,8.79,224900.0
2014-03-13 13:00:00,8.79,8.88,8.75,8.88,431400.0,8.79,8.88,8.75,8.88,431400.0
2014-03-13 13:30:00,8.88,8.88,8.79,8.81,544700.0,8.88,8.88,8.79,8.81,544700.0
2014-03-13 14:00:00,8.81,8.85,8.78,8.85,663600.0,8.81,8.85,8.78,8.85,663600.0
2014-03-13 14:30:00,8.85,8.86,8.8,8.81,677000.0,8.85,8.86,8.8,8.81,677000.0
2014-03-13 15:00:00,8.82,8.82,8.77,8.79,641300.0,8.82,8.82,8.77,8.79,641300.0
2014-03-13 15:30:00,8.79,8.81,8.76,8.81,1983300.0,8.79,8.81,8.76,8.81,1983300.0
2014-03-14 09:30:00,8.8,8.83,8.72,8.76,1933400.0,8.8,8.83,8.72,8.76,1933400.0
2014-03-14 10:00:00,8.76,8.78,8.72,8.76,1060100.0,8.76,8.78,8.72,8.76,1060100.0
2014-03-14 10:30:00,8.76,8.77,8.7,8.72,897900.0,8.76,8.77,8.7,8.72,897900.0
2014-03-14 11:00:00,8.71,8.74,8.68,8.7,458800.0,8.71,8.74,8.68,8.7,458800.0
2014-03-14 11:30:00,8.69,8.74,8.67,8.74,564400.0,8.69,8.74,8.67,8.74,564400.0
2014-03-14 12:00:00,8.74,8.77,8.73,8.75,640500.0,8.74,8.77,8.73,8.75,640500.0
2014-03-14 12:30:00,8.75,8.77,8.74,8.76,173800.0,8.75,8.77,8.74,8.76,173800.0
2014-03-14 13:00:00,8.76,8.78,8.74,8.75,375700.0,8.76,8.78,8.74,8.75,375700.0
2014-03-14 13:30:00,8.74,8.75,8.7,8.75,209400.0,8.74,8.75,8.7,8.75,209400.0
2014-03-14 14:00:00,8.74,8.75,8.7,8.72,236700.0,8.74,8.75,8.7,8.72,236700.0
2014-03-14 14:30:00,8.72,8.74,8.7,8.71,265500.0,8.72,8.74,8.7,8.71,265500.0
2014-03-14 15:00:00,8.71,8.72,8.7,8.71,403200.0,8.71,8.72,8.7,8.71,403200.0
2014-03-14 15:30:00,8.71,8.72,8.65,8.67,868800.0,8.71,8.72,8.65,8.67,868800.0
2014-03-17 09:30:00,8.71,8.8,8.62,8.68,1246600.0,8.71,8.8,8.62,8.68,1246600.0
2014-03-17 10:00:00,8.69,8.74,8.64,8.64,684700.0,8.69,8.74,8.64,8.64,684700.0
2014-03-17 10:30:00,8.64,8.68,8.64,8.65,486500.0,8.64,8.68,8.64,8.65,486500.0
2014-03-17 11:00:00,8.66,8.72,8.65,8.71,507000.0,8.66,8.72,8.65,8.71,507000.0
2014-03-17 11:30:00,8.71,8.72,8.7,8.72,400300.0,8.71,8.72,8.7,8.72,400300.0
2014-03-17 12:00:00,8.72,8.74,8.7,8.74,408600.0,8.72,8.74,8.7,8.74,408600.0
2014-03-17 12:30:00,8.73,8.74,8.71,8.71,321900.0,8.73,8.74,8.71,8.71,321900.0
2014-03-17 13:00:00,8.72,8.76,8.71,8.75,321500.0,8.72,8.76,8.71,8.75,321500.0
2014-03-17 13:30:00,8.75,8.81,8.74,8.79,740500.0,8.75,8.81,8.74,8.79,740500.0
2014-03-17 14:00:00,8.79,8.85,8.78,8.85,439800.0,8.79,8.85,8.78,8.85,439800.0
2014-03-17 14:30:00,8.85,8.9,8.85,8.89,511800.0,8.85,8.9,8.85,8.89,511800.0
2014-03-17 15:00:00,8.88,8.9,8.87,8.9,393400.0,8.88,8.9,8.87,8.9,393400.0
2014-03-17 15:30:00,8.89,8.92,8.87,8.88,976400.0,8.89,8.92,8.87,8.88,976400.0
2014-03-18 09:30:00,8.92,9.0,8.9,8.94,789700.0,8.92,9.0,8.9,8.94,789700.0
2014-03-18 10:00:00,8.94,8.96,8.91,8.94,212400.0,8.94,8.96,8.91,8.94,212400.0
2014-03-18 10:30:00,8.94,8.95,8.88,8.88,267500.0,8.94,8.95,8.88,8.88,267500.0
2014-03-18 11:00:00,8.88,8.91,8.83,8.91,240500.0,8.88,8.91,8.83,8.91,240500.0
2014-03-18 11:30:00,8.91,8.91,8.86,8.89,235200.0,8.91,8.91,8.86,8.89,235200.0
2014-03-18 12:00:00,8.89,8.91,8.86,8.88,224400.0,8.89,8.91,8.86,8.88,224400.0
2014-03-18 12:30:00,8.88,8.88,8.84,8.86,157300.0,8.88,8.88,8.84,8.86,157300.0
2014-03-18 13:00:00,8.86,8.87,8.84,8.85,213500.0,8.86,8.87,8.84,8.85,213500.0
2014-03-18 13:30:00,8.85,8.9,8.85,8.89,314700.0,8.85,8.9,8.85,8.89,314700.0
2014-03-18 14:00:00,8.89,8.91,8.88,8.89,211700.0,8.89,8.91,8.88,8.89,211700.0
2014-03-18 14:30:00,8.89,8.89,8.85,8.88,250900.0,8.89,8.89,8.85,8.88,250900.0
2014-03-18 15:00:00,8.87,8.88,8.84,8.84,214600.0,8.87,8.88,8.84,8.84,214600.0
2014-03-18 15:30:00,8.84,8.87,8.83,8.84,562500.0,8.84,8.87,8.83,8.84,562500.0
2014-03-19 09:30:00,8.88,8.92,8.83,8.86,301800.0,8.88,8.92,8.83,8.86,301800.0
2014-03-19 10:00:00,8.86,8.86,8.78,8.79,426700.0,8.86,8.86,8.78,8.79,426700.0
2014-03-19 10:30:00,8.78,8.84,8.78,8.84,312900.0,8.78,8.84,8.78,8.84,312900.0
2014-03-19 11:00:00,8.84,8.86,8.82,8.84,170800.0,8.84,8.86,8.82,8.84,170800.0
2014-03-19 11:30:00,8.83,8.84,8.78,8.79,196700.0,8.83,8.84,8.78,8.79,196700.0
2014-03-19 12:00:00,8.79,8.82,8.78,8.79,129800.0,8.79,8.82,8.78,8.79,129800.0
2014-03-19 12:30:00,8.79,8.81,8.78,8.79,160600.0,8.79,8.81,8.78,8.79,160600.0
2014-03-19 13:00:00,8.8,8.81,8.78,8.79,285100.0,8.8,8.81,8.78,8.79,285100.0
2014-03-19 13:30:00,8.79,8.79,8.75,8.75,306300.0,8.79,8.79,8.75,8.75,306300.0
2014-03-19 14:00:00,8.76,8.78,8.72,8.76,298100.0,8.76,8.78,8.72,8.76,298100.0
2014-03-19 14:30:00,8.76,8.79,8.72,8.76,303300.0,8.76,8.79,8.72,8.76,303300.0
2014-03-19 15:00:00,8.76,8.76,8.65,8.71,427300.0,8.76,8.76,8.65,8.71,427300.0
2014-03-19 15:30:00,8.71,8.75,8.68,8.69,716400.0,8.71,8.75,8.68,8.69,716400.0
2014-03-20 09:30:00,8.71,8.8,8.71,8.72,433300.0,8.71,8.8,8.71,8.72,433300.0
2014-03-20 10:00:00,8.73,8.82,8.72,8.76,327900.0,8.73,8.82,8.72,8.76,327900.0
2014-03-20 10:30:00,8.76,8.77,8.74,8.75,168000.0,8.76,8.77,8.74,8.75,168000.0
2014-03-20 11:00:00,8.75,8.82,8.74,8.8,284900.0,8.75,8.82,8.74,8.8,284900.0
2014-03-20 11:30:00,8.8,8.81,8.74,8.75,282000.0,8.8,8.81,8.74,8.75,282000.0
2014-03-20 12:00:00,8.76,8.76,8.73,8.74,169500.0,8.76,8.76,8.73,8.74,169500.0
2014-03-20 12:30:00,8.75,8.75,8.74,8.75,105500.0,8.75,8.75,8.74,8.75,105500.0
2014-03-20 13:00:00,8.75,8.76,8.73,8.75,509800.0,8.75,8.76,8.73,8.75,509800.0
2014-03-20 13:30:00,8.75,8.75,8.72,8.72,355000.0,8.75,8.75,8.72,8.72,355000.0
2014-03-20 14:00:00,8.72,8.77,8.72,8.77,327100.0,8.72,8.77,8.72,8.77,327100.0
2014-03-20 14:30:00,8.77,8.77,8.73,8.73,358300.0,8.77,8.77,8.73,8.73,358300.0
2014-03-20 15:00:00,8.74,8.74,8.7,8.71,574300.0,8.74,8.74,8.7,8.71,574300.0
2014-03-20 15:30:00,8.71,8.73,8.68,8.71,900300.0,8.71,8.73,8.68,8.71,900300.0
2014-03-21 09:30:00,8.74,8.77,8.62,8.67,948300.0,8.74,8.77,8.62,8.67,948300.0
2014-03-21 10:00:00,8.67,8.71,8.66,8.68,376400.0,8.67,8.71,8.66,8.68,376400.0
2014-03-21 10:30:00,8.67,8.71,8.66,8.7,239700.0,8.67,8.71,8.66,8.7,239700.0
2014-03-21 11:00:00,8.7,8.71,8.65,8.66,289000.0,8.7,8.71,8.65,8.66,289000.0
2014-03-21 11:30:00,8.66,8.7,8.66,8.67,158300.0,8.66,8.7,8.66,8.67,158300.0
2014-03-21 12:00:00,8.68,8.68,8.65,8.67,481200.0,8.68,8.68,8.65,8.67,481200.0
2014-03-21 12:30:00,8.67,8.69,8.65,8.66,227000.0,8.67,8.69,8.65,8.66,227000.0
2014-03-21 13:00:00,8.67,8.68,8.64,8.65,379100.0,8.67,8.68,8.64,8.65,379100.0
2014-03-21 13:30:00,8.64,8.66,8.61,8.62,283700.0,8.64,8.66,8.61,8.62,283700.0
2014-03-21 14:00:00,8.62,8.62,8.56,8.56,536600.0,8.62,8.62,8.56,8.56,536600.0
2014-03-21 14:30:00,8.56,8.6,8.55,8.58,276100.0,8.56,8.6,8.55,8.58,276100.0
2014-03-21 15:00:00,8.58,8.58,8.55,8.55,187500.0,8.58,8.58,8.55,8.55,187500.0
2014-03-21 15:30:00,8.55,8.56,8.5,8.52,1151800.0,8.55,8.56,8.5,8.52,1151800.0
2014-03-24 09:30:00,8.57,8.62,8.5,8.56,648700.0,8.57,8.62,8.5,8.56,648700.0
2014-03-24 10:00:00,8.55,8.56,8.46,8.48,866000.0,8.55,8.56,8.46,8.48,866000.0
2014-03-24 10:30:00,8.47,8.51,8.4,8.51,649500.0,8.47,8.51,8.4,8.51,649500.0
2014-03-24 11:00:00,8.5,8.5,8.44,8.49,514600.0,8.5,8.5,8.44,8.49,514600.0
2014-03-24 11:30:00,8.48,8.51,8.45,8.51,372600.0,8.48,8.51,8.45,8.51,372600.0
2014-03-24 12:00:00,8.51,8.56,8.49,8.49,265400.0,8.51,8.56,8.49,8.49,265400.0
2014-03-24 12:30:00,8.5,8.52,8.49,8.49,615100.0,8.5,8.52,8.49,8.49,615100.0
2014-03-24 13:00:00,8.5,8.52,8.48,8.5,418200.0,8.5,8.52,8.48,8.5,418200.0
2014-03-24 13:30:00,8.5,8.53,8.49,8.49,308700.0,8.5,8.53,8.49,8.49,308700.0
2014-03-24 14:00:00,8.5,8.51,8.44,8.49,417100.0,8.5,8.51,8.44,8.49,417100.0
2014-03-24 14:30:00,8.49,8.52,8.48,8.5,331700.0,8.49,8.52,8.48,8.5,331700.0
2014-03-24 15:00:00,8.51,8.54,8.5,8.54,315900.0,8.51,8.54,8.5,8.54,315900.0
2014-03-24 15:30:00,8.55,8.57,8.52,8.53,702300.0,8.55,8.57,8.52,8.53,702300.0
2014-03-25 09:30:00,8.55,8.7,8.55,8.62,564000.0,8.55,8.7,8.55,8.62,564000.0
2014-03-25 10:00:00,8.62,8.67,8.58,8.61,521200.0,8.62,8.67,8.58,8.61,521200.0
2014-03-25 10:30:00,8.61,8.66,8.58,8.59,273500.0,8.61,8.66,8.58,8.59,273500.0
2014-03-25 11:00:00,8.59,8.64,8.58,8.59,263200.0,8.59,8.64,8.58,8.59,263200.0
2014-03-25 11:30:00,8.59,8.59,8.54,8.54,266200.0,8.59,8.59,8.54,8.54,266200.0
2014-03-25 12:00:00,8.55,8.56,8.49,8.51,271500.0,8.55,8.56,8.49,8.51,271500.0
2014-03-25 12:30:00,8.52,8.6,8.5,8.59,194300.0,8.52,8.6,8.5,8.59,194300.0
2014-03-25 13:00:00,8.59,8.62,8.56,8.61,218000.0,8.59,8.62,8.56,8.61,218000.0
2014-03-25 13:30:00,8.61,8.62,8.6,8.61,130700.0,8.61,8.62,8.6,8.61,130700.0
2014-03-25 14:00:00,8.61,8.64,8.59,8.6,145600.0,8.61,8.64,8.59,8.6,145600.0
2014-03-25 14:30:00,8.6,8.62,8.58,8.6,587800.0,8.6,8.62,8.58,8.6,587800.0
2014-03-25 15:00:00,8.6,8.61,8.57,8.58,435300.0,8.6,8.61,8.57,8.58,435300.0
2014-03-25 15:30:00,8.58,8.59,8.53,8.54,981100.0,8.58,8.59,8.53,8.54,981100.0
2014-03-26 09:30:00,8.62,8.65,8.55,8.59,565600.0,8.62,8.65,8.55,8.59,565600.0
2014-03-26 10:00:00,8.6,8.62,8.58,8.61,480000.0,8.6,8.62,8.58,8.61,480000.0
2014-03-26 10:30:00,8.61,8.62,8.54,8.55,464200.0,8.61,8.62,8.54,8.55,464200.0
2014-03-26 11:00:00,8.54,8.61,8.54,8.6,188000.0,8.54,8.61,8.54,8.6,188000.0
2014-03-26 11:30:00,8.59,8.6,8.55,8.57,99000.0,8.59,8.6,8.55,8.57,99000.0
2014-03-26 12:00:00,8.57,8.58,8.46,8.49,305300.0,8.57,8.58,8.46,8.49,305300.0
2014-03-26 12:30:00,8.49,8.52,8.48,8.52,102400.0,8.49,8.52,8.48,8.52,102400.0
2014-03-26 13:00:00,8.52,8.53,8.48,8.48,90000.0,8.52,8.53,8.48,8.48,90000.0
2014-03-26 13:30:00,8.48,8.51,8.45,8.51,264800.0,8.48,8.51,8.45,8.51,264800.0
2014-03-26 14:00:00,8.5,8.51,8.46,8.5,288200.0,8.5,8.51,8.46,8.5,288200.0
2014-03-26 14:30:00,8.5,8.53,8.45,8.53,313100.0,8.5,8.53,8.45,8.53,313100.0
2014-03-26 15:00:00,8.53,8.54,8.49,8.5,633300.0,8.53,8.54,8.49,8.5,633300.0
2014-03-26 15:30:00,8.51,8.51,8.45,8.45,888900.0,8.51,8.51,8.45,8.45,888900.0
2014-03-27 09:30:00,8.42,8.42,8.2,8.29,1068500.0,8.42,8.42,8.2,8.29,1068500.0
2014-03-27 10:00:00,8.28,8.33,8.27,8.3,559800.0,8.28,8.33,8.27,8.3,559800.0
2014-03-27 10:30:00,8.3,8.34,8.3,8.31,300600.0,8.3,8.34,8.3,8.31,300600.0
2014-03-27 11:00:00,8.32,8.35,8.25,8.26,481900.0,8.32,8.35,8.25,8.26,481900.0
2014-03-27 11:30:00,8.26,8.3,8.23,8.29,387100.0,8.26,8.3,8.23,8.29,387100.0
2014-03-27 12:00:00,8.3,8.35,8.29,8.32,479300.0,8.3,8.35,8.29,8.32,479300.0
2014-03-27 12:30:00,8.33,8.33,8.27,8.29,635000.0,8.33,8.33,8.27,8.29,635000.0
2014-03-27 13:00:00,8.3,8.33,8.28,8.32,140400.0,8.3,8.33,8.28,8.32,140400.0
2014-03-27 13:30:00,8.32,8.35,8.3,8.34,197900.0,8.32,8.35,8.3,8.34,197900.0
2014-03-27 14:00:00,8.34,8.35,8.28,8.31,235800.0,8.34,8.35,8.28,8.31,235800.0
2014-03-27 14:30:00,8.31,8.32,8.28,8.3,307700.0,8.31,8.32,8.28,8.3,307700.0
2014-03-27 15:00:00,8.3,8.34,8.28,8.34,345500.0,8.3,8.34,8.28,8.34,345500.0
2014-03-27 15:30:00,8.34,8.35,8.32,8.33,447800.0,8.34,8.35,8.32,8.33,447800.0
2014-03-28 09:30:00,8.34,8.47,8.34,8.46,714900.0,8.34,8.47,8.34,8.46,714900.0
2014-03-28 10:00:00,8.46,8.52,8.46,8.47,504300.0,8.46,8.52,8.46,8.47,504300.0
2014-03-28 10:30:00,8.49,8.53,8.49,8.53,212600.0,8.49,8.53,8.49,8.53,212600.0
2014-03-28 11:00:00,8.53,8.55,8.48,8.48,518500.0,8.53,8.55,8.48,8.48,518500.0
2014-03-28 11:30:00,8.48,8.49,8.45,8.46,194600.0,8.48,8.49,8.45,8.46,194600.0
2014-03-28 12:00:00,8.46,8.48,8.44,8.44,98000.0,8.46,8.48,8.44,8.44,98000.0
2014-03-28 12:30:00,8.45,8.46,8.42,8.43,117200.0,8.45,8.46,8.42,8.43,117200.0
2014-03-28 13:00:00,8.42,8.43,8.38,8.39,175800.0,8.42,8.43,8.38,8.39,175800.0
2014-03-28 13:30:00,8.39,8.44,8.39,8.42,165000.0,8.39,8.44,8.39,8.42,165000.0
2014-03-28 14:00:00,8.42,8.42,8.38,8.41,327900.0,8.42,8.42,8.38,8.41,327900.0
2014-03-28 14:30:00,8.41,8.43,8.39,8.43,212100.0,8.41,8.43,8.39,8.43,212100.0
2014-03-28 15:00:00,8.42,8.43,8.41,8.43,251700.0,8.42,8.43,8.41,8.43,251700.0
2014-03-28 15:30:00,8.43,8.44,8.41,8.42,837400.0,8.43,8.44,8.41,8.42,837400.0
2014-03-31 09:30:00,8.54,8.6,8.51,8.59,760700.0,8.54,8.6,8.51,8.59,760700.0
2014-03-31 10:00:00,8.59,8.65,8.59,8.65,702300.0,8.59,8.65,8.59,8.65,702300.0
2014-03-31 10:30:00,8.65,8.7,8.62,8.66,891600.0,8.65,8.7,8.62,8.66,891600.0
2014-03-31 11:00:00,8.66,8.66,8.56,8.57,319000.0,8.66,8.66,8.56,8.57,319000.0
2014-03-31 11:30:00,8.57,8.64,8.55,8.64,673000.0,8.57,8.64,8.55,8.64,673000.0
2014-03-31 12:00:00,8.64,8.69,8.63,8.65,635700.0,8.64,8.69,8.63,8.65,635700.0
2014-03-31 12:30:00,8.65,8.67,8.61,8.64,276600.0,8.65,8.67,8.61,8.64,276600.0
2014-03-31 13:00:00,8.64,8.66,8.61,8.63,343600.0,8.64,8.66,8.61,8.63,343600.0
2014-03-31 13:30:00,8.63,8.66,8.62,8.64,212800.0,8.63,8.66,8.62,8.64,212800.0
2014-03-31 14:00:00,8.63,8.64,8.59,8.59,940500.0,8.63,8.64,8.59,8.59,940500.0
2014-03-31 14:30:00,8.59,8.64,8.59,8.63,326500.0,8.59,8.64,8.59,8.63,326500.0
2014-03-31 15:00:00,8.63,8.65,8.61,8.62,795300.0,8.63,8.65,8.61,8.62,795300.0
2014-03-31 15:30:00,8.62,8.7,8.62,8.68,1236000.0,8.62,8.7,8.62,8.68,1236000.0
2014-04-01 09:30:00,8.7,8.8,8.7,8.75,1405900.0,8.7,8.8,8.7,8.75,1405900.0
2014-04-01 10:00:00,8.75,8.79,8.75,8.76,786800.0,8.75,8.79,8.75,8.76,786800.0
2014-04-01 10:30:00,8.76,8.81,8.76,8.79,467100.0,8.76,8.81,8.76,8.79,467100.0
2014-04-01 11:00:00,8.8,8.8,8.76,8.79,266400.0,8.8,8.8,8.76,8.79,266400.0
2014-04-01 11:30:00,8.79,8.84,8.78,8.83,541600.0,8.79,8.84,8.78,8.83,541600.0
2014-04-01 12:00:00,8.82,8.86,8.82,8.84,370400.0,8.82,8.86,8.82,8.84,370400.0
2014-04-01 12:30:00,8.84,8.86,8.81,8.82,223000.0,8.84,8.86,8.81,8.82,223000.0
2014-04-01 13:00:00,8.82,8.83,8.79,8.83,145200.0,8.82,8.83,8.79,8.83,145200.0
2014-04-01 13:30:00,8.82,8.86,8.82,8.86,237700.0,8.82,8.86,8.82,8.86,237700.0
2014-04-01 14:00:00,8.86,8.88,8.85,8.88,167800.0,8.86,8.88,8.85,8.88,167800.0
2014-04-01 14:30:00,8.88,8.89,8.86,8.88,349200.0,8.88,8.89,8.86,8.88,349200.0
2014-04-01 15:00:00,8.88,8.9,8.86,8.89,376300.0,8.88,8.9,8.86,8.89,376300.0
2014-04-01 15:30:00,8.89,8.95,8.88,8.94,1664200.0,8.89,8.95,8.88,8.94,1664200.0
2014-04-02 09:30:00,8.95,9.09,8.88,9.04,1175000.0,8.95,9.09,8.88,9.04,1175000.0
2014-04-02 10:00:00,9.05,9.07,9.0,9.06,1052900.0,9.05,9.07,9.0,9.06,1052900.0
2014-04-02 10:30:00,9.06,9.1,9.03,9.1,434500.0,9.06,9.1,9.03,9.1,434500.0
2014-04-02 11:00:00,9.1,9.1,9.05,9.09,521400.0,9.1,9.1,9.05,9.09,521400.0
2014-04-02 11:30:00,9.09,9.1,9.03,9.03,231700.0,9.09,9.1,9.03,9.03,231700.0
2014-04-02 12:00:00,9.04,9.04,9.02,9.04,151300.0,9.04,9.04,9.02,9.04,151300.0
2014-04-02 12:30:00,9.04,9.08,9.03,9.07,127000.0,9.04,9.08,9.03,9.07,127000.0
2014-04-02 13:00:00,9.07,9.08,9.05,9.06,156300.0,9.07,9.08,9.05,9.06,156300.0
2014-04-02 13:30:00,9.07,9.07,9.01,9.04,221800.0,9.07,9.07,9.01,9.04,221800.0
2014-04-02 14:00:00,9.03,9.04,9.01,9.01,186700.0,9.03,9.04,9.01,9.01,186700.0
2014-04-02 14:30:00,9.01,9.03,9.01,9.01,168500.0,9.01,9.03,9.01,9.01,168500.0
2014-04-02 15:00:00,9.01,9.06,9.01,9.06,289100.0,9.01,9.06,9.01,9.06,289100.0
2014-04-02 15:30:00,9.06,9.08,9.04,9.08,745100.0,9.06,9.08,9.04,9.08,745100.0
2014-04-03 09:30:00,9.1,9.2,9.08,9.11,673500.0,9.1,9.2,9.08,9.11,673500.0
2014-04-03 10:00:00,9.1,9.11,9.05,9.08,362600.0,9.1,9.11,9.05,9.08,362600.0
2014-04-03 10:30:00,9.08,9.1,9.0,9.05,537300.0,9.08,9.1,9.0,9.05,537300.0
2014-04-03 11:00:00,9.04,9.07,9.02,9.02,271800.0,9.04,9.07,9.02,9.02,271800.0
2014-04-03 11:30:00,9.02,9.04,8.98,9.02,295100.0,9.02,9.04,8.98,9.02,295100.0
2014-04-03 12:00:00,9.01,9.03,8.98,8.99,221300.0,9.01,9.03,8.98,8.99,221300.0
2014-04-03 12:30:00,9.0,9.0,8.92,8.94,229900.0,9.0,9.0,8.92,8.94,229900.0
2014-04-03 13:00:00,8.94,8.95,8.93,8.93,239500.0,8.94,8.95,8.93,8.93,239500.0
2014-04-03 13:30:00,8.94,8.95,8.92,8.93,265700.0,8.94,8.95,8.92,8.93,265700.0
2014-04-03 14:00:00,8.93,8.94,8.91,8.92,248300.0,8.93,8.94,8.91,8.92,248300.0
2014-04-03 14:30:00,8.91,8.93,8.9,8.93,228000.0,8.91,8.93,8.9,8.93,228000.0
2014-04-03 15:00:00,8.93,8.97,8.92,8.96,224000.0,8.93,8.97,8.92,8.96,224000.0
2014-04-03 15:30:00,8.96,9.02,8.95,9.0,710600.0,8.96,9.02,8.95,9.0,710600.0
2014-04-04 09:30:00,9.09,9.1,9.01,9.03,560400.0,9.09,9.1,9.01,9.03,560400.0
2014-04-04 10:00:00,9.03,9.04,9.0,9.02,493100.0,9.03,9.04,9.0,9.02,493100.0
2014-04-04 10:30:00,9.03,9.04,8.93,8.94,305700.0,9.03,9.04,8.93,8.94,305700.0
2014-04-04 11:00:00,8.93,8.95,8.87,8.92,257900.0,8.93,8.95,8.87,8.92,257900.0
2014-04-04 11:30:00,8.91,8.93,8.81,8.83,640900.0,8.91,8.93,8.81,8.83,640900.0
2014-04-04 12:00:00,8.82,8.83,8.73,8.79,464700.0,8.82,8.83,8.73,8.79,464700.0
2014-04-04 12:30:00,8.8,8.83,8.77,8.81,188500.0,8.8,8.83,8.77,8.81,188500.0
2014-04-04 13:00:00,8.8,8.86,8.79,8.84,441300.0,8.8,8.86,8.79,8.84,441300.0
2014-04-04 13:30:00,8.85,8.86,8.81,8.82,279900.0,8.85,8.86,8.81,8.82,279900.0
2014-04-04 14:00:00,8.82,8.83,8.79,8.8,229500.0,8.82,8.83,8.79,8.8,229500.0
2014-04-04 14:30:00,8.79,8.8,8.76,8.79,276500.0,8.79,8.8,8.76,8.79,276500.0
2014-04-04 15:00:00,8.8,8.8,8.77,8.8,370100.0,8.8,8.8,8.77,8.8,370100.0
2014-04-04 15:30:00,8.8,8.8,8.76,8.77,589300.0,8.8,8.8,8.76,8.77,589300.0
2014-04-07 09:30:00,8.9,8.98,8.79,8.9,1538000.0,8.9,8.98,8.79,8.9,1538000.0
2014-04-07 10:00:00,8.9,8.91,8.78,8.79,598900.0,8.9,8.91,8.78,8.79,598900.0
2014-04-07 10:30:00,8.78,8.83,8.76,8.77,895700.0,8.78,8.83,8.76,8.77,895700.0
2014-04-07 11:00:00,8.77,8.8,8.77,8.78,340300.0,8.77,8.8,8.77,8.78,340300.0
2014-04-07 11:30:00,8.78,8.82,8.77,8.79,332900.0,8.78,8.82,8.77,8.79,332900.0
2014-04-07 12:00:00,8.79,8.8,8.68,8.7,343100.0,8.79,8.8,8.68,8.7,343100.0
2014-04-07 12:30:00,8.7,8.75,8.69,8.74,279200.0,8.7,8.75,8.69,8.74,279200.0
2014-04-07 13:00:00,8.74,8.75,8.71,8.74,257100.0,8.74,8.75,8.71,8.74,257100.0
2014-04-07 13:30:00,8.73,8.76,8.71,8.74,209200.0,8.73,8.76,8.71,8.74,209200.0
2014-04-07 14:00:00,8.74,8.76,8.72,8.72,236400.0,8.74,8.76,8.72,8.72,236400.0
2014-04-07 14:30:00,8.72,8.74,8.69,8.71,542400.0,8.72,8.74,8.69,8.71,542400.0
2014-04-07 15:00:00,8.71,8.79,8.7,8.79,390600.0,8.71,8.79,8.7,8.79,390600.0
2014-04-07 15:30:00,8.79,8.8,8.77,8.8,665300.0,8.79,8.8,8.77,8.8,665300.0
2014-04-08 09:30:00,8.83,8.89,8.78,8.78,645700.0,8.83,8.89,8.78,8.78,645700.0
2014-04-08 10:00:00,8.79,8.81,8.59,8.59,620600.0,8.79,8.81,8.59,8.59,620600.0
2014-04-08 10:30:00,8.58,8.68,8.58,8.63,663200.0,8.58,8.68,8.58,8.63,663200.0
2014-04-08 11:00:00,8.64,8.7,8.63,8.68,399700.0,8.64,8.7,8.63,8.68,399700.0
2014-04-08 11:30:00,8.67,8.69,8.62,8.69,310500.0,8.67,8.69,8.62,8.69,310500.0
2014-04-08 12:00:00,8.69,8.76,8.68,8.76,404900.0,8.69,8.76,8.68,8.76,404900.0
2014-04-08 12:30:00,8.76,8.76,8.67,8.69,289400.0,8.76,8.76,8.67,8.69,289400.0
2014-04-08 13:00:00,8.7,8.76,8.69,8.76,208000.0,8.7,8.76,8.69,8.76,208000.0
2014-04-08 13:30:00,8.76,8.78,8.73,8.78,227000.0,8.76,8.78,8.73,8.78,227000.0
2014-04-08 14:00:00,8.78,8.78,8.72,8.73,255400.0,8.78,8.78,8.72,8.73,255400.0
2014-04-08 14:30:00,8.73,8.76,8.7,8.75,242500.0,8.73,8.76,8.7,8.75,242500.0
2014-04-08 15:00:00,8.75,8.8,8.74,8.8,265600.0,8.75,8.8,8.74,8.8,265600.0
2014-04-08 15:30:00,8.8,8.8,8.73,8.75,1077200.0,8.8,8.8,8.73,8.75,1077200.0
2014-04-09 09:30:00,8.83,8.89,8.78,8.84,626200.0,8.83,8.89,8.78,8.84,626200.0
2014-04-09 10:00:00,8.83,8.85,8.81,8.82,467700.0,8.83,8.85,8.81,8.82,467700.0
2014-04-09 10:30:00,8.81,8.89,8.81,8.87,644600.0,8.81,8.89,8.81,8.87,644600.0
2014-04-09 11:00:00,8.87,8.89,8.85,8.87,400700.0,8.87,8.89,8.85,8.87,400700.0
2014-04-09 11:30:00,8.86,8.87,8.84,8.86,169000.0,8.86,8.87,8.84,8.86,169000.0
2014-04-09 12:00:00,8.85,8.89,8.85,8.88,174300.0,8.85,8.89,8.85,8.88,174300.0
2014-04-09 12:30:00,8.89,8.95,8.88,8.94,341600.0,8.89,8.95,8.88,8.94,341600.0
2014-04-09 13:00:00,8.93,8.96,8.92,8.94,231900.0,8.93,8.96,8.92,8.94,231900.0
2014-04-09 13:30:00,8.93,8.94,8.92,8.93,107900.0,8.93,8.94,8.92,8.93,107900.0
2014-04-09 14:00:00,8.93,9.04,8.93,9.02,507500.0,8.93,9.04,8.93,9.02,507500.0
2014-04-09 14:30:00,9.03,9.03,8.92,8.93,257100.0,9.03,9.03,8.92,8.93,257100.0
2014-04-09 15:00:00,8.92,8.99,8.91,8.96,305000.0,8.92,8.99,8.91,8.96,305000.0
2014-04-09 15:30:00,8.96,8.99,8.94,8.99,603500.0,8.96,8.99,8.94,8.99,603500.0
2014-04-10 09:30:00,9.01,9.02,8.86,8.99,664700.0,9.01,9.02,8.86,8.99,664700.0
2014-04-10 10:00:00,8.99,9.02,8.93,9.02,759400.0,8.99,9.02,8.93,9.02,759400.0
2014-04-10 10:30:00,9.02,9.06,9.0,9.01,837400.0,9.02,9.06,9.0,9.01,837400.0
2014-04-10 11:00:00,9.0,9.01,8.86,8.87,675600.0,9.0,9.01,8.86,8.87,675600.0
2014-04-10 11:30:00,8.87,8.9,8.86,8.86,354400.0,8.87,8.9,8.86,8.86,354400.0
2014-04-10 12:00:00,8.86,8.91,8.85,8.86,292900.0,8.86,8.91,8.85,8.86,292900.0
2014-04-10 12:30:00,8.87,8.89,8.85,8.85,321600.0,8.87,8.89,8.85,8.85,321600.0
2014-04-10 13:00:00,8.86,8.87,8.74,8.77,574700.0,8.86,8.87,8.74,8.77,574700.0
2014-04-10 13:30:00,8.78,8.88,8.78,8.85,481500.0,8.78,8.88,8.78,8.85,481500.0
2014-04-10 14:00:00,8.86,8.88,8.83,8.85,370400.0,8.86,8.88,8.83,8.85,370400.0
2014-04-10 14:30:00,8.84,8.85,8.76,8.78,568800.0,8.84,8.85,8.76,8.78,568800.0
2014-04-10 15:00:00,8.78,8.78,8.69,8.71,1142600.0,8.78,8.78,8.69,8.71,1142600.0
2014-04-10 15:30:00,8.71,8.74,8.69,8.7,830300.0,8.71,8.74,8.69,8.7,830300.0
2014-04-11 09:30:00,8.61,8.75,8.53,8.75,693000.0,8.61,8.75,8.53,8.75,693000.0
2014-04-11 10:00:00,8.74,8.77,8.67,8.73,515200.0,8.74,8.77,8.67,8.73,515200.0
2014-04-11 10:30:00,8.74,8.81,8.7,8.77,447200.0,8.74,8.81,8.7,8.77,447200.0
2014-04-11 11:00:00,8.76,8.77,8.69,8.7,203900.0,8.76,8.77,8.69,8.7,203900.0
2014-04-11 11:30:00,8.7,8.72,8.66,8.69,151000.0,8.7,8.72,8.66,8.69,151000.0
2014-04-11 12:00:00,8.69,8.72,8.63,8.64,219300.0,8.69,8.72,8.63,8.64,219300.0
2014-04-11 12:30:00,8.64,8.64,8.58,8.58,348400.0,8.64,8.64,8.58,8.58,348400.0
2014-04-11 13:00:00,8.58,8.6,8.55,8.57,255100.0,8.58,8.6,8.55,8.57,255100.0
2014-04-11 13:30:00,8.58,8.59,8.55,8.55,208100.0,8.58,8.59,8.55,8.55,208100.0
2014-04-11 14:00:00,8.56,8.56,8.48,8.49,525400.0,8.56,8.56,8.48,8.49,525400.0
2014-04-11 14:30:00,8.49,8.49,8.42,8.45,371400.0,8.49,8.49,8.42,8.45,371400.0
2014-04-11 15:00:00,8.45,8.5,8.44,8.47,357400.0,8.45,8.5,8.44,8.47,357400.0
2014-04-11 15:30:00,8.47,8.48,8.42,8.43,831400.0,8.47,8.48,8.42,8.43,831400.0
2014-04-14 09:30:00,8.51,8.55,8.31,8.31,855600.0,8.51,8.55,8.31,8.31,855600.0
2014-04-14 10:00:00,8.32,8.37,8.29,8.3,1074300.0,8.32,8.37,8.29,8.3,1074300.0
2014-04-14 10:30:00,8.31,8.39,8.28,8.38,762200.0,8.31,8.39,8.28,8.38,762200.0
2014-04-14 11:00:00,8.38,8.4,8.27,8.31,528000.0,8.38,8.4,8.27,8.31,528000.0
2014-04-14 11:30:00,8.31,8.39,8.31,8.36,289500.0,8.31,8.39,8.31,8.36,289500.0
2014-04-14 12:00:00,8.37,8.4,8.34,8.39,200200.0,8.37,8.4,8.34,8.39,200200.0
2014-04-14 12:30:00,8.39,8.41,8.34,8.35,308200.0,8.39,8.41,8.34,8.35,308200.0
2014-04-14 13:00:00,8.35,8.38,8.33,8.36,138200.0,8.35,8.38,8.33,8.36,138200.0
2014-04-14 13:30:00,8.36,8.38,8.33,8.33,189000.0,8.36,8.38,8.33,8.33,189000.0
2014-04-14 14:00:00,8.33,8.36,8.26,8.26,292500.0,8.33,8.36,8.26,8.26,292500.0
2014-04-14 14:30:00,8.26,8.27,8.21,8.21,453000.0,8.26,8.27,8.21,8.21,453000.0
2014-04-14 15:00:00,8.21,8.23,8.13,8.17,883200.0,8.21,8.23,8.13,8.17,883200.0
2014-04-14 15:30:00,8.18,8.24,8.18,8.22,975100.0,8.18,8.24,8.18,8.22,975100.0
2014-04-15 09:30:00,8.42,8.5,8.27,8.33,854400.0,8.42,8.5,8.27,8.33,854400.0
2014-04-15 10:00:00,8.33,8.43,8.29,8.31,666000.0,8.33,8.43,8.29,8.31,666000.0
2014-04-15 10:30:00,8.31,8.31,8.24,8.27,695100.0,8.31,8.31,8.24,8.27,695100.0
2014-04-15 11:00:00,8.27,8.28,8.22,8.27,558100.0,8.27,8.28,8.22,8.27,558100.0
2014-04-15 11:30:00,8.27,8.31,8.22,8.26,416200.0,8.27,8.31,8.22,8.26,416200.0
2014-04-15 12:00:00,8.25,8.26,8.14,8.22,367900.0,8.25,8.26,8.14,8.22,367900.0
2014-04-15 12:30:00,8.22,8.23,8.16,8.19,324000.0,8.22,8.23,8.16,8.19,324000.0
2014-04-15 13:00:00,8.18,8.26,8.16,8.25,338800.0,8.18,8.26,8.16,8.25,338800.0
2014-04-15 13:30:00,8.25,8.28,8.23,8.27,352400.0,8.25,8.28,8.23,8.27,352400.0
2014-04-15 14:00:00,8.27,8.3,8.22,8.26,414900.0,8.27,8.3,8.22,8.26,414900.0
2014-04-15 14:30:00,8.25,8.31,8.25,8.29,290400.0,8.25,8.31,8.25,8.29,290400.0
2014-04-15 15:00:00,8.29,8.35,8.28,8.34,403500.0,8.29,8.35,8.28,8.34,403500.0
2014-04-15 15:30:00,8.35,8.36,8.29,8.32,1095900.0,8.35,8.36,8.29,8.32,1095900.0
2014-04-16 09:30:00,8.5,8.56,8.38,8.5,1236700.0,8.5,8.56,8.38,8.5,1236700.0
2014-04-16 10:00:00,8.51,8.6,8.5,8.56,613100.0,8.51,8.6,8.5,8.56,613100.0
2014-04-16 10:30:00,8.57,8.6,8.54,8.54,481200.0,8.57,8.6,8.54,8.54,481200.0
2014-04-16 11:00:00,8.54,8.61,8.5,8.6,427000.0,8.54,8.61,8.5,8.6,427000.0
2014-04-16 11:30:00,8.6,8.61,8.57,8.59,330700.0,8.6,8.61,8.57,8.59,330700.0
2014-04-16 12:00:00,8.58,8.69,8.58,8.67,565600.0,8.58,8.69,8.58,8.67,565600.0
2014-04-16 12:30:00,8.67,8.7,8.63,8.63,353500.0,8.67,8.7,8.63,8.63,353500.0
2014-04-16 13:00:00,8.63,8.72,8.59,8.71,574300.0,8.63,8.72,8.59,8.71,574300.0
2014-04-16 13:30:00,8.7,8.71,8.64,8.67,335600.0,8.7,8.71,8.64,8.67,335600.0
2014-04-16 14:00:00,8.68,8.7,8.65,8.68,320900.0,8.68,8.7,8.65,8.68,320900.0
2014-04-16 14:30:00,8.68,8.78,8.68,8.75,594500.0,8.68,8.78,8.68,8.75,594500.0
2014-04-16 15:00:00,8.74,8.81,8.71,8.77,667600.0,8.74,8.81,8.71,8.77,667600.0
2014-04-16 15:30:00,8.77,8.84,8.76,8.8,1200900.0,8.77,8.84,8.76,8.8,1200900.0
2014-04-17 09:30:00,8.76,8.8,8.57,8.64,794300.0,8.76,8.8,8.57,8.64,794300.0
2014-04-17 10:00:00,8.65,8.68,8.55,8.61,635900.0,8.65,8.68,8.55,8.61,635900.0
2014-04-17 10:30:00,8.61,8.69,8.58,8.67,554100.0,8.61,8.69,8.58,8.67,554100.0
2014-04-17 11:00:00,8.66,8.67,8.6,8.62,268500.0,8.66,8.67,8.6,8.62,268500.0
2014-04-17 11:30:00,8.62,8.63,8.56,8.59,223400.0,8.62,8.63,8.56,8.59,223400.0
2014-04-17 12:00:00,8.59,8.6,8.51,8.57,459200.0,8.59,8.6,8.51,8.57,459200.0
2014-04-17 12:30:00,8.56,8.6,8.55,8.59,192700.0,8.56,8.6,8.55,8.59,192700.0
2014-04-17 13:00:00,8.59,8.64,8.58,8.63,262400.0,8.59,8.64,8.58,8.63,262400.0
2014-04-17 13:30:00,8.62,8.63,8.59,8.59,208000.0,8.62,8.63,8.59,8.59,208000.0
2014-04-17 14:00:00,8.59,8.63,8.57,8.61,178800.0,8.59,8.63,8.57,8.61,178800.0
2014-04-17 14:30:00,8.61,8.62,8.59,8.62,169900.0,8.61,8.62,8.59,8.62,169900.0
2014-04-17 15:00:00,8.61,8.65,8.6,8.64,251300.0,8.61,8.65,8.6,8.64,251300.0
2014-04-17 15:30:00,8.64,8.65,8.61,8.61,451800.0,8.64,8.65,8.61,8.61,451800.0
2014-04-21 09:30:00,8.64,8.7,8.55,8.6,428300.0,8.64,8.7,8.55,8.6,428300.0
2014-04-21 10:00:00,8.59,8.65,8.56,8.64,399700.0,8.59,8.65,8.56,8.64,399700.0
2014-04-21 10:30:00,8.64,8.64,8.57,8.61,327400.0,8.64,8.64,8.57,8.61,327400.0
2014-04-21 11:00:00,8.61,8.69,8.6,8.68,304500.0,8.61,8.69,8.6,8.68,304500.0
2014-04-21 11:30:00,8.68,8.72,8.68,8.72,178700.0,8.68,8.72,8.68,8.72,178700.0
2014-04-21 12:00:00,8.71,8.76,8.71,8.75,238100.0,8.71,8.76,8.71,8.75,238100.0
2014-04-21 12:30:00,8.75,8.76,8.73,8.74,237800.0,8.75,8.76,8.73,8.74,237800.0
2014-04-21 13:00:00,8.73,8.75,8.7,8.73,190800.0,8.73,8.75,8.7,8.73,190800.0
2014-04-21 13:30:00,8.72,8.74,8.71,8.74,134600.0,8.72,8.74,8.71,8.74,134600.0
2014-04-21 14:00:00,8.74,8.76,8.73,8.76,263200.0,8.74,8.76,8.73,8.76,263200.0
2014-04-21 14:30:00,8.75,8.8,8.75,8.78,255700.0,8.75,8.8,8.75,8.78,255700.0
2014-04-21 15:00:00,8.78,8.78,8.73,8.74,202600.0,8.78,8.78,8.73,8.74,202600.0
2014-04-21 15:30:00,8.75,8.76,8.73,8.76,427700.0,8.75,8.76,8.73,8.76,427700.0
2014-04-22 09:30:00,8.81,8.92,8.76,8.87,526100.0,8.81,8.92,8.76,8.87,526100.0
2014-04-22 10:00:00,8.87,8.92,8.85,8.92,396600.0,8.87,8.92,8.85,8.92,396600.0
2014-04-22 10:30:00,8.92,8.94,8.9,8.92,335300.0,8.92,8.94,8.9,8.92,335300.0
2014-04-22 11:00:00,8.92,8.93,8.89,8.9,346600.0,8.92,8.93,8.89,8.9,346600.0
2014-04-22 11:30:00,8.9,8.9,8.83,8.86,352800.0,8.9,8.9,8.83,8.86,352800.0
2014-04-22 12:00:00,8.86,8.9,8.85,8.88,505500.0,8.86,8.9,8.85,8.88,505500.0
2014-04-22 12:30:00,8.88,8.9,8.88,8.9,211700.0,8.88,8.9,8.88,8.9,211700.0
2014-04-22 13:00:00,8.9,8.9,8.87,8.89,457300.0,8.9,8.9,8.87,8.89,457300.0
2014-04-22 13:30:00,8.89,8.9,8.88,8.9,209600.0,8.89,8.9,8.88,8.9,209600.0
2014-04-22 14:00:00,8.89,8.9,8.71,8.74,1166200.0,8.89,8.9,8.71,8.74,1166200.0
2014-04-22 14:30:00,8.74,8.77,8.45,8.65,4198700.0,8.74,8.77,8.45,8.65,4198700.0
2014-04-22 15:00:00,8.64,8.65,8.53,8.58,1707200.0,8.64,8.65,8.53,8.58,1707200.0
2014-04-22 15:30:00,8.58,8.62,8.56,8.59,1386000.0,8.58,8.62,8.56,8.59,1386000.0
2014-04-23 09:30:00,8.67,8.84,8.52,8.52,2801200.0,8.67,8.84,8.52,8.52,2801200.0
2014-04-23 10:00:00,8.52,8.65,8.51,8.59,1346400.0,8.52,8.65,8.51,8.59,1346400.0
2014-04-23 10:30:00,8.6,8.68,8.59,8.66,891300.0,8.6,8.68,8.59,8.66,891300.0
2014-04-23 11:00:00,8.66,8.67,8.6,8.64,627900.0,8.66,8.67,8.6,8.64,627900.0
2014-04-23 11:30:00,8.65,8.7,8.63,8.7,421900.0,8.65,8.7,8.63,8.7,421900.0
2014-04-23 12:00:00,8.7,8.7,8.66,8.68,210800.0,8.7,8.7,8.66,8.68,210800.0
2014-04-23 12:30:00,8.68,8.69,8.61,8.62,437200.0,8.68,8.69,8.61,8.62,437200.0
2014-04-23 13:00:00,8.62,8.63,8.59,8.6,341900.0,8.62,8.63,8.59,8.6,341900.0
2014-04-23 13:30:00,8.61,8.61,8.58,8.6,415200.0,8.61,8.61,8.58,8.6,415200.0
2014-04-23 14:00:00,8.61,8.63,8.6,8.61,671600.0,8.61,8.63,8.6,8.61,671600.0
2014-04-23 14:30:00,8.61,8.68,8.61,8.67,387500.0,8.61,8.68,8.61,8.67,387500.0
2014-04-23 15:00:00,8.66,8.67,8.66,8.66,378700.0,8.66,8.67,8.66,8.66,378700.0
2014-04-23 15:30:00,8.66,8.67,8.58,8.6,2048700.0,8.66,8.67,8.58,8.6,2048700.0
2014-04-24 09:30:00,8.45,8.48,8.01,8.4,4688900.0,8.45,8.48,8.01,8.4,4688900.0
2014-04-24 10:00:00,8.41,8.49,8.34,8.43,2321200.0,8.41,8.49,8.34,8.43,2321200.0
2014-04-24 10:30:00,8.44,8.45,8.36,8.37,631700.0,8.44,8.45,8.36,8.37,631700.0
2014-04-24 11:00:00,8.37,8.38,8.24,8.26,1047700.0,8.37,8.38,8.24,8.26,1047700.0
2014-04-24 11:30:00,8.25,8.33,8.22,8.29,1268100.0,8.25,8.33,8.22,8.29,1268100.0
2014-04-24 12:00:00,8.29,8.4,8.26,8.38,875500.0,8.29,8.4,8.26,8.38,875500.0
2014-04-24 12:30:00,8.38,8.41,8.33,8.37,479100.0,8.38,8.41,8.33,8.37,479100.0
2014-04-24 13:00:00,8.36,8.38,8.33,8.36,441200.0,8.36,8.38,8.33,8.36,441200.0
2014-04-24 13:30:00,8.36,8.4,8.34,8.39,503100.0,8.36,8.4,8.34,8.39,503100.0
2014-04-24 14:00:00,8.38,8.4,8.34,8.36,657800.0,8.38,8.4,8.34,8.36,657800.0
2014-04-24 14:30:00,8.36,8.42,8.33,8.39,659400.0,8.36,8.42,8.33,8.39,659400.0
2014-04-24 15:00:00,8.4,8.42,8.39,8.39,645900.0,8.4,8.42,8.39,8.39,645900.0
2014-04-24 15:30:00,8.39,8.41,8.37,8.38,1198300.0,8.39,8.41,8.37,8.38,1198300.0
2014-04-25 09:30:00,8.36,8.38,8.11,8.13,1343200.0,8.36,8.38,8.11,8.13,1343200.0
2014-04-25 10:00:00,8.13,8.16,8.1,8.12,1042600.0,8.13,8.16,8.1,8.12,1042600.0
2014-04-25 10:30:00,8.12,8.12,8.02,8.06,1097900.0,8.12,8.12,8.02,8.06,1097900.0
2014-04-25 11:00:00,8.06,8.12,8.03,8.1,774300.0,8.06,8.12,8.03,8.1,774300.0
2014-04-25 11:30:00,8.1,8.11,8.05,8.08,490200.0,8.1,8.11,8.05,8.08,490200.0
2014-04-25 12:00:00,8.07,8.11,8.07,8.08,361400.0,8.07,8.11,8.07,8.08,361400.0
2014-04-25 12:30:00,8.07,8.1,8.06,8.08,314000.0,8.07,8.1,8.06,8.08,314000.0
2014-04-25 13:00:00,8.08,8.1,8.05,8.06,638900.0,8.08,8.1,8.05,8.06,638900.0
2014-04-25 13:30:00,8.06,8.09,8.05,8.05,289100.0,8.06,8.09,8.05,8.05,289100.0
2014-04-25 14:00:00,8.06,8.06,7.89,7.93,2063400.0,8.06,8.06,7.89,7.93,2063400.0
2014-04-25 14:30:00,7.93,7.99,7.91,7.95,461500.0,7.93,7.99,7.91,7.95,461500.0
2014-04-25 15:00:00,7.96,8.03,7.96,8.03,411800.0,7.96,8.03,7.96,8.03,411800.0
2014-04-25 15:30:00,8.03,8.03,7.92,7.92,1547200.0,8.03,8.03,7.92,7.92,1547200.0
2014-04-28 09:30:00,7.95,7.99,7.76,7.85,1834200.0,7.95,7.99,7.76,7.85,1834200.0
2014-04-28 10:00:00,7.85,7.9,7.84,7.85,1030700.0,7.85,7.9,7.84,7.85,1030700.0
2014-04-28 10:30:00,7.86,7.88,7.83,7.84,821500.0,7.86,7.88,7.83,7.84,821500.0
2014-04-28 11:00:00,7.85,7.87,7.76,7.77,618700.0,7.85,7.87,7.76,7.77,618700.0
2014-04-28 11:30:00,7.76,7.78,7.65,7.66,1689700.0,7.76,7.78,7.65,7.66,1689700.0
2014-04-28 12:00:00,7.66,7.7,7.63,7.66,792100.0,7.66,7.7,7.63,7.66,792100.0
2014-04-28 12:30:00,7.66,7.7,7.66,7.68,290200.0,7.66,7.7,7.66,7.68,290200.0
2014-04-28 13:00:00,7.68,7.69,7.61,7.65,887400.0,7.68,7.69,7.61,7.65,887400.0
2014-04-28 13:30:00,7.64,7.7,7.62,7.64,578200.0,7.64,7.7,7.62,7.64,578200.0
2014-04-28 14:00:00,7.64,7.71,7.63,7.69,742600.0,7.64,7.71,7.63,7.69,742600.0
2014-04-28 14:30:00,7.7,7.7,7.66,7.67,493000.0,7.7,7.7,7.66,7.67,493000.0
2014-04-28 15:00:00,7.67,7.74,7.65,7.69,1016600.0,7.67,7.74,7.65,7.69,1016600.0
2014-04-28 15:30:00,7.7,7.72,7.63,7.63,1698000.0,7.7,7.72,7.63,7.63,1698000.0
2014-04-29 09:30:00,7.65,7.75,7.64,7.73,1536900.0,7.65,7.75,7.64,7.73,1536900.0
2014-04-29 10:00:00,7.74,7.77,7.67,7.7,1080500.0,7.74,7.77,7.67,7.7,1080500.0
2014-04-29 10:30:00,7.7,7.76,7.69,7.74,905000.0,7.7,7.76,7.69,7.74,905000.0
2014-04-29 11:00:00,7.74,7.79,7.68,7.76,1052400.0,7.74,7.79,7.68,7.76,1052400.0
2014-04-29 11:30:00,7.76,7.79,7.74,7.79,644600.0,7.76,7.79,7.74,7.79,644600.0
2014-04-29 12:00:00,7.79,7.79,7.76,7.78,446800.0,7.79,7.79,7.76,7.78,446800.0
2014-04-29 12:30:00,7.78,7.84,7.75,7.84,580400.0,7.78,7.84,7.75,7.84,580400.0
2014-04-29 13:00:00,7.84,7.85,7.81,7.82,357700.0,7.84,7.85,7.81,7.82,357700.0
2014-04-29 13:30:00,7.81,7.86,7.77,7.84,687900.0,7.81,7.86,7.77,7.84,687900.0
2014-04-29 14:00:00,7.83,7.84,7.77,7.79,976600.0,7.83,7.84,7.77,7.79,976600.0
2014-04-29 14:30:00,7.8,7.83,7.79,7.8,666300.0,7.8,7.83,7.79,7.8,666300.0
2014-04-29 15:00:00,7.8,7.83,7.78,7.81,1080800.0,7.8,7.83,7.78,7.81,1080800.0
2014-04-29 15:30:00,7.82,7.83,7.77,7.77,1469700.0,7.82,7.83,7.77,7.77,1469700.0
2014-04-30 09:30:00,7.81,7.82,7.62,7.78,1780400.0,7.81,7.82,7.62,7.78,1780400.0
2014-04-30 10:00:00,7.78,7.79,7.7,7.79,1334300.0,7.78,7.79,7.7,7.79,1334300.0
2014-04-30 10:30:00,7.79,7.87,7.78,7.84,1087300.0,7.79,7.87,7.78,7.84,1087300.0
2014-04-30 11:00:00,7.84,7.86,7.8,7.83,749500.0,7.84,7.86,7.8,7.83,749500.0
2014-04-30 11:30:00,7.82,7.84,7.77,7.82,543600.0,7.82,7.84,7.77,7.82,543600.0
2014-04-30 12:00:00,7.82,7.87,7.82,7.86,402200.0,7.82,7.87,7.82,7.86,402200.0
2014-04-30 12:30:00,7.85,7.86,7.79,7.81,477900.0,7.85,7.86,7.79,7.81,477900.0
2014-04-30 13:00:00,7.81,7.82,7.78,7.79,337700.0,7.81,7.82,7.78,7.79,337700.0
2014-04-30 13:30:00,7.79,7.83,7.78,7.81,353000.0,7.79,7.83,7.78,7.81,353000.0
2014-04-30 14:00:00,7.81,7.88,7.8,7.83,556900.0,7.81,7.88,7.8,7.83,556900.0
2014-04-30 14:30:00,7.84,7.88,7.84,7.87,771700.0,7.84,7.88,7.84,7.87,771700.0
2014-04-30 15:00:00,7.86,7.89,7.84,7.88,382800.0,7.86,7.89,7.84,7.88,382800.0
2014-04-30 15:30:00,7.87,7.91,7.86,7.91,1324600.0,7.87,7.91,7.86,7.91,1324600.0
2014-05-01 09:30:00,8.15,8.2,7.96,8.15,1795000.0,8.15,8.2,7.96,8.15,1795000.0
2014-05-01 10:00:00,8.15,8.25,8.14,8.2,1426900.0,8.15,8.25,8.14,8.2,1426900.0
2014-05-01 10:30:00,8.2,8.21,8.13,8.18,1067600.0,8.2,8.21,8.13,8.18,1067600.0
2014-05-01 11:00:00,8.17,8.18,8.12,8.15,786500.0,8.17,8.18,8.12,8.15,786500.0
2014-05-01 11:30:00,8.16,8.18,8.1,8.1,474300.0,8.16,8.18,8.1,8.1,474300.0
2014-05-01 12:00:00,8.1,8.14,8.1,8.13,321600.0,8.1,8.14,8.1,8.13,321600.0
2014-05-01 12:30:00,8.13,8.14,8.1,8.11,358400.0,8.13,8.14,8.1,8.11,358400.0
2014-05-01 13:00:00,8.1,8.13,8.1,8.1,326200.0,8.1,8.13,8.1,8.1,326200.0
2014-05-01 13:30:00,8.1,8.16,8.1,8.11,566500.0,8.1,8.16,8.1,8.11,566500.0
2014-05-01 14:00:00,8.11,8.15,8.11,8.14,548600.0,8.11,8.15,8.11,8.14,548600.0
2014-05-01 14:30:00,8.14,8.15,8.1,8.13,452600.0,8.14,8.15,8.1,8.13,452600.0
2014-05-01 15:00:00,8.13,8.15,8.11,8.11,525400.0,8.13,8.15,8.11,8.11,525400.0
2014-05-01 15:30:00,8.12,8.15,8.11,8.12,936000.0,8.12,8.15,8.11,8.12,936000.0
2014-05-02 09:30:00,8.2,8.21,8.05,8.16,605400.0,8.2,8.21,8.05,8.16,605400.0
2014-05-02 10:00:00,8.17,8.22,8.15,8.17,318000.0,8.17,8.22,8.15,8.17,318000.0
2014-05-02 10:30:00,8.16,8.18,8.14,8.18,857300.0,8.16,8.18,8.14,8.18,857300.0
2014-05-02 11:00:00,8.17,8.21,8.16,8.19,543600.0,8.17,8.21,8.16,8.19,543600.0
2014-05-02 11:30:00,8.18,8.2,8.16,8.17,261500.0,8.18,8.2,8.16,8.17,261500.0
2014-05-02 12:00:00,8.17,8.19,8.15,8.16,379400.0,8.17,8.19,8.15,8.16,379400.0
2014-05-02 12:30:00,8.16,8.18,8.15,8.18,208800.0,8.16,8.18,8.15,8.18,208800.0
2014-05-02 13:00:00,8.18,8.2,8.17,8.18,175300.0,8.18,8.2,8.17,8.18,175300.0
2014-05-02 13:30:00,8.18,8.18,8.16,8.16,366300.0,8.18,8.18,8.16,8.16,366300.0
2014-05-02 14:00:00,8.17,8.2,8.16,8.2,314400.0,8.17,8.2,8.16,8.2,314400.0
2014-05-02 14:30:00,8.2,8.22,8.19,8.19,242400.0,8.2,8.22,8.19,8.19,242400.0
2014-05-02 15:00:00,8.2,8.21,8.16,8.17,458700.0,8.2,8.21,8.16,8.17,458700.0
2014-05-02 15:30:00,8.17,8.22,8.16,8.21,769100.0,8.17,8.22,8.16,8.21,769100.0
2014-05-05 09:30:00,8.18,8.26,8.08,8.21,858500.0,8.18,8.26,8.08,8.21,858500.0
2014-05-05 10:00:00,8.22,8.26,8.19,8.21,688400.0,8.22,8.26,8.19,8.21,688400.0
2014-05-05 10:30:00,8.21,8.43,8.21,8.43,2167300.0,8.21,8.43,8.21,8.43,2167300.0
2014-05-05 11:00:00,8.42,8.45,8.35,8.38,1379300.0,8.42,8.45,8.35,8.38,1379300.0
2014-05-05 11:30:00,8.38,8.41,8.34,8.39,833900.0,8.38,8.41,8.34,8.39,833900.0
2014-05-05 12:00:00,8.39,8.4,8.35,8.36,349600.0,8.39,8.4,8.35,8.36,349600.0
2014-05-05 12:30:00,8.36,8.39,8.35,8.37,455900.0,8.36,8.39,8.35,8.37,455900.0
2014-05-05 13:00:00,8.36,8.37,8.34,8.35,373900.0,8.36,8.37,8.34,8.35,373900.0
2014-05-05 13:30:00,8.35,8.37,8.34,8.34,482400.0,8.35,8.37,8.34,8.34,482400.0
2014-05-05 14:00:00,8.35,8.39,8.34,8.37,629500.0,8.35,8.39,8.34,8.37,629500.0
2014-05-05 14:30:00,8.36,8.39,8.36,8.38,352900.0,8.36,8.39,8.36,8.38,352900.0
2014-05-05 15:00:00,8.38,8.41,8.38,8.38,774700.0,8.38,8.41,8.38,8.38,774700.0
2014-05-05 15:30:00,8.38,8.41,8.35,8.37,1133900.0,8.38,8.41,8.35,8.37,1133900.0
2014-05-06 09:30:00,8.36,8.36,8.21,8.26,1212100.0,8.36,8.36,8.21,8.26,1212100.0
2014-05-06 10:00:00,8.25,8.25,8.22,8.24,852900.0,8.25,8.25,8.22,8.24,852900.0
2014-05-06 10:30:00,8.24,8.25,8.2,8.21,517600.0,8.24,8.25,8.2,8.21,517600.0
2014-05-06 11:00:00,8.2,8.25,8.18,8.24,425300.0,8.2,8.25,8.18,8.24,425300.0
2014-05-06 11:30:00,8.23,8.26,8.22,8.26,514200.0,8.23,8.26,8.22,8.26,514200.0
2014-05-06 12:00:00,8.26,8.27,8.21,8.21,644700.0,8.26,8.27,8.21,8.21,644700.0
2014-05-06 12:30:00,8.21,8.25,8.21,8.22,280800.0,8.21,8.25,8.21,8.22,280800.0
2014-05-06 13:00:00,8.22,8.24,8.2,8.21,333100.0,8.22,8.24,8.2,8.21,333100.0
2014-05-06 13:30:00,8.2,8.23,8.19,8.2,470100.0,8.2,8.23,8.19,8.2,470100.0
2014-05-06 14:00:00,8.2,8.22,8.19,8.21,291800.0,8.2,8.22,8.19,8.21,291800.0
2014-05-06 14:30:00,8.21,8.22,8.19,8.21,181800.0,8.21,8.22,8.19,8.21,181800.0
2014-05-06 15:00:00,8.2,8.23,8.19,8.23,341100.0,8.2,8.23,8.19,8.23,341100.0
2014-05-06 15:30:00,8.23,8.23,8.2,8.2,424000.0,8.23,8.23,8.2,8.2,424000.0
2014-05-07 09:30:00,8.18,8.3,8.15,8.25,1265600.0,8.18,8.3,8.15,8.25,1265600.0
2014-05-07 10:00:00,8.24,8.27,8.16,8.22,633900.0,8.24,8.27,8.16,8.22,633900.0
2014-05-07 10:30:00,8.22,8.3,8.22,8.26,749100.0,8.22,8.3,8.22,8.26,749100.0
2014-05-07 11:00:00,8.26,8.28,8.23,8.27,313700.0,8.26,8.28,8.23,8.27,313700.0
2014-05-07 11:30:00,8.27,8.33,8.26,8.31,708900.0,8.27,8.33,8.26,8.31,708900.0
2014-05-07 12:00:00,8.31,8.32,8.26,8.29,301800.0,8.31,8.32,8.26,8.29,301800.0
2014-05-07 12:30:00,8.29,8.29,8.23,8.25,326000.0,8.29,8.29,8.23,8.25,326000.0
2014-05-07 13:00:00,8.25,8.28,8.24,8.25,287100.0,8.25,8.28,8.24,8.25,287100.0
2014-05-07 13:30:00,8.25,8.28,8.23,8.23,193300.0,8.25,8.28,8.23,8.23,193300.0
2014-05-07 14:00:00,8.23,8.29,8.22,8.28,395800.0,8.23,8.29,8.22,8.28,395800.0
2014-05-07 14:30:00,8.28,8.3,8.26,8.29,550400.0,8.28,8.3,8.26,8.29,550400.0
2014-05-07 15:00:00,8.29,8.29,8.24,8.26,519400.0,8.29,8.29,8.24,8.26,519400.0
2014-05-07 15:30:00,8.27,8.29,8.25,8.28,835500.0,8.27,8.29,8.25,8.28,835500.0
2014-05-08 09:30:00,8.25,8.39,8.23,8.39,1347400.0,8.25,8.39,8.23,8.39,1347400.0
2014-05-08 10:00:00,8.39,8.39,8.33,8.35,562900.0,8.39,8.39,8.33,8.35,562900.0
2014-05-08 10:30:00,8.34,8.37,8.33,8.34,367900.0,8.34,8.37,8.33,8.34,367900.0
2014-05-08 11:00:00,8.34,8.38,8.34,8.35,353200.0,8.34,8.38,8.34,8.35,353200.0
2014-05-08 11:30:00,8.35,8.39,8.34,8.38,533200.0,8.35,8.39,8.34,8.38,533200.0
2014-05-08 12:00:00,8.37,8.39,8.36,8.39,284100.0,8.37,8.39,8.36,8.39,284100.0
2014-05-08 12:30:00,8.39,8.41,8.35,8.38,564800.0,8.39,8.41,8.35,8.38,564800.0
2014-05-08 13:00:00,8.38,8.38,8.34,8.36,230500.0,8.38,8.38,8.34,8.36,230500.0
2014-05-08 13:30:00,8.36,8.36,8.31,8.33,323300.0,8.36,8.36,8.31,8.33,323300.0
2014-05-08 14:00:00,8.33,8.34,8.29,8.34,546100.0,8.33,8.34,8.29,8.34,546100.0
2014-05-08 14:30:00,8.34,8.34,8.27,8.29,605500.0,8.34,8.34,8.27,8.29,605500.0
2014-05-08 15:00:00,8.29,8.31,8.27,8.3,580500.0,8.29,8.31,8.27,8.3,580500.0
2014-05-08 15:30:00,8.3,8.31,8.28,8.3,468500.0,8.3,8.31,8.28,8.3,468500.0
2014-05-09 09:30:00,8.25,8.29,8.16,8.22,816200.0,8.25,8.29,8.16,8.22,816200.0
2014-05-09 10:00:00,8.22,8.25,8.2,8.22,337300.0,8.22,8.25,8.2,8.22,337300.0
2014-05-09 10:30:00,8.21,8.24,8.2,8.23,303200.0,8.21,8.24,8.2,8.23,303200.0
2014-05-09 11:00:00,8.23,8.24,8.2,8.21,223800.0,8.23,8.24,8.2,8.21,223800.0
2014-05-09 11:30:00,8.21,8.25,8.21,8.23,211800.0,8.21,8.25,8.21,8.23,211800.0
2014-05-09 12:00:00,8.24,8.27,8.23,8.27,513900.0,8.24,8.27,8.23,8.27,513900.0
2014-05-09 12:30:00,8.27,8.33,8.26,8.3,767100.0,8.27,8.33,8.26,8.3,767100.0
2014-05-09 13:00:00,8.31,8.34,8.29,8.3,200200.0,8.31,8.34,8.29,8.3,200200.0
2014-05-09 13:30:00,8.3,8.3,8.25,8.26,234800.0,8.3,8.3,8.25,8.26,234800.0
2014-05-09 14:00:00,8.26,8.32,8.25,8.31,228700.0,8.26,8.32,8.25,8.31,228700.0
2014-05-09 14:30:00,8.31,8.35,8.29,8.35,539300.0,8.31,8.35,8.29,8.35,539300.0
2014-05-09 15:00:00,8.35,8.36,8.32,8.35,905800.0,8.35,8.36,8.32,8.35,905800.0
2014-05-09 15:30:00,8.34,8.44,8.34,8.44,2278400.0,8.34,8.44,8.34,8.44,2278400.0
2014-05-12 09:30:00,8.45,8.54,8.45,8.54,1212300.0,8.45,8.54,8.45,8.54,1212300.0
2014-05-12 10:00:00,8.54,8.61,8.51,8.58,1273200.0,8.54,8.61,8.51,8.58,1273200.0
2014-05-12 10:30:00,8.58,8.63,8.56,8.61,696800.0,8.58,8.63,8.56,8.61,696800.0
2014-05-12 11:00:00,8.61,8.67,8.6,8.63,939700.0,8.61,8.67,8.6,8.63,939700.0
2014-05-12 11:30:00,8.63,8.64,8.59,8.59,466000.0,8.63,8.64,8.59,8.59,466000.0
2014-05-12 12:00:00,8.59,8.65,8.58,8.64,549600.0,8.59,8.65,8.58,8.64,549600.0
2014-05-12 12:30:00,8.64,8.65,8.62,8.63,152500.0,8.64,8.65,8.62,8.63,152500.0
2014-05-12 13:00:00,8.63,8.66,8.63,8.66,181700.0,8.63,8.66,8.63,8.66,181700.0
2014-05-12 13:30:00,8.66,8.71,8.65,8.69,469000.0,8.66,8.71,8.65,8.69,469000.0
2014-05-12 14:00:00,8.7,8.73,8.68,8.72,699400.0,8.7,8.73,8.68,8.72,699400.0
2014-05-12 14:30:00,8.73,8.8,8.72,8.8,935700.0,8.73,8.8,8.72,8.8,935700.0
2014-05-12 15:00:00,8.8,8.81,8.75,8.76,665700.0,8.8,8.81,8.75,8.76,665700.0
2014-05-12 15:30:00,8.76,8.78,8.75,8.75,835500.0,8.76,8.78,8.75,8.75,835500.0
2014-05-13 09:30:00,8.73,8.77,8.65,8.77,873000.0,8.73,8.77,8.65,8.77,873000.0
2014-05-13 10:00:00,8.77,8.85,8.77,8.84,930500.0,8.77,8.85,8.77,8.84,930500.0
2014-05-13 10:30:00,8.84,8.86,8.83,8.85,542600.0,8.84,8.86,8.83,8.85,542600.0
2014-05-13 11:00:00,8.85,8.85,8.8,8.8,490600.0,8.85,8.85,8.8,8.8,490600.0
2014-05-13 11:30:00,8.81,8.84,8.79,8.84,694300.0,8.81,8.84,8.79,8.84,694300.0
2014-05-13 12:00:00,8.84,8.88,8.82,8.87,382000.0,8.84,8.88,8.82,8.87,382000.0
2014-05-13 12:30:00,8.87,8.9,8.85,8.89,1025100.0,8.87,8.9,8.85,8.89,1025100.0
2014-05-13 13:00:00,8.88,8.91,8.86,8.86,313600.0,8.88,8.91,8.86,8.86,313600.0
2014-05-13 13:30:00,8.86,8.87,8.82,8.83,281000.0,8.86,8.87,8.82,8.83,281000.0
2014-05-13 14:00:00,8.83,8.86,8.82,8.84,179200.0,8.83,8.86,8.82,8.84,179200.0
2014-05-13 14:30:00,8.85,8.87,8.85,8.86,152300.0,8.85,8.87,8.85,8.86,152300.0
2014-05-13 15:00:00,8.86,8.9,8.84,8.88,679700.0,8.86,8.9,8.84,8.88,679700.0
2014-05-13 15:30:00,8.88,8.89,8.85,8.87,748000.0,8.88,8.89,8.85,8.87,748000.0
2014-05-14 09:30:00,8.81,8.89,8.75,8.89,768700.0,8.81,8.89,8.75,8.89,768700.0
2014-05-14 10:00:00,8.89,8.9,8.79,8.83,324700.0,8.89,8.9,8.79,8.83,324700.0
2014-05-14 10:30:00,8.83,8.84,8.79,8.8,486000.0,8.83,8.84,8.79,8.8,486000.0
2014-05-14 11:00:00,8.79,8.82,8.77,8.8,271300.0,8.79,8.82,8.77,8.8,271300.0
2014-05-14 11:30:00,8.8,8.84,8.77,8.78,277100.0,8.8,8.84,8.77,8.78,277100.0
2014-05-14 12:00:00,8.78,8.78,8.76,8.78,279400.0,8.78,8.78,8.76,8.78,279400.0
2014-05-14 12:30:00,8.78,8.81,8.77,8.79,281700.0,8.78,8.81,8.77,8.79,281700.0
2014-05-14 13:00:00,8.79,8.82,8.79,8.8,256900.0,8.79,8.82,8.79,8.8,256900.0
2014-05-14 13:30:00,8.8,8.81,8.79,8.8,263400.0,8.8,8.81,8.79,8.8,263400.0
2014-05-14 14:00:00,8.8,8.81,8.79,8.8,230900.0,8.8,8.81,8.79,8.8,230900.0
2014-05-14 14:30:00,8.8,8.81,8.77,8.77,377100.0,8.8,8.81,8.77,8.77,377100.0
2014-05-14 15:00:00,8.77,8.79,8.75,8.79,302200.0,8.77,8.79,8.75,8.79,302200.0
2014-05-14 15:30:00,8.79,8.79,8.76,8.78,870300.0,8.79,8.79,8.76,8.78,870300.0
2014-05-15 09:30:00,8.74,8.77,8.57,8.61,905200.0,8.74,8.77,8.57,8.61,905200.0
2014-05-15 10:00:00,8.61,8.62,8.5,8.56,834500.0,8.61,8.62,8.5,8.56,834500.0
2014-05-15 10:30:00,8.57,8.62,8.54,8.59,379000.0,8.57,8.62,8.54,8.59,379000.0
2014-05-15 11:00:00,8.6,8.6,8.53,8.55,429400.0,8.6,8.6,8.53,8.55,429400.0
2014-05-15 11:30:00,8.54,8.62,8.54,8.55,290700.0,8.54,8.62,8.54,8.55,290700.0
2014-05-15 12:00:00,8.56,8.63,8.56,8.61,242400.0,8.56,8.63,8.56,8.61,242400.0
2014-05-15 12:30:00,8.61,8.62,8.59,8.6,246500.0,8.61,8.62,8.59,8.6,246500.0
2014-05-15 13:00:00,8.61,8.62,8.59,8.61,184700.0,8.61,8.62,8.59,8.61,184700.0
2014-05-15 13:30:00,8.62,8.7,8.61,8.68,328800.0,8.62,8.7,8.61,8.68,328800.0
2014-05-15 14:00:00,8.68,8.71,8.66,8.7,437800.0,8.68,8.71,8.66,8.7,437800.0
2014-05-15 14:30:00,8.7,8.74,8.69,8.73,270900.0,8.7,8.74,8.69,8.73,270900.0
2014-05-15 15:00:00,8.73,8.76,8.71,8.74,268800.0,8.73,8.76,8.71,8.74,268800.0
2014-05-15 15:30:00,8.74,8.79,8.73,8.75,750100.0,8.74,8.79,8.73,8.75,750100.0
2014-05-16 09:30:00,8.72,8.74,8.64,8.73,331300.0,8.72,8.74,8.64,8.73,331300.0
2014-05-16 10:00:00,8.74,8.75,8.63,8.64,296100.0,8.74,8.75,8.63,8.64,296100.0
2014-05-16 10:30:00,8.65,8.68,8.61,8.63,269600.0,8.65,8.68,8.61,8.63,269600.0
2014-05-16 11:00:00,8.63,8.68,8.62,8.68,143800.0,8.63,8.68,8.62,8.68,143800.0
2014-05-16 11:30:00,8.68,8.69,8.64,8.66,135300.0,8.68,8.69,8.64,8.66,135300.0
2014-05-16 12:00:00,8.67,8.69,8.64,8.66,136900.0,8.67,8.69,8.64,8.66,136900.0
2014-05-16 12:30:00,8.67,8.68,8.65,8.65,81000.0,8.67,8.68,8.65,8.65,81000.0
2014-05-16 13:00:00,8.65,8.67,8.63,8.63,191400.0,8.65,8.67,8.63,8.63,191400.0
2014-05-16 13:30:00,8.64,8.67,8.63,8.67,139400.0,8.64,8.67,8.63,8.67,139400.0
2014-05-16 14:00:00,8.67,8.68,8.64,8.68,176900.0,8.67,8.68,8.64,8.68,176900.0
2014-05-16 14:30:00,8.68,8.68,8.65,8.68,129400.0,8.68,8.68,8.65,8.68,129400.0
2014-05-16 15:00:00,8.68,8.69,8.65,8.65,193900.0,8.68,8.69,8.65,8.65,193900.0
2014-05-16 15:30:00,8.66,8.69,8.65,8.68,325400.0,8.66,8.69,8.65,8.68,325400.0
2014-05-19 09:30:00,8.61,8.73,8.59,8.72,681100.0,8.61,8.73,8.59,8.72,681100.0
2014-05-19 10:00:00,8.73,8.82,8.68,8.76,436800.0,8.73,8.82,8.68,8.76,436800.0
2014-05-19 10:30:00,8.77,8.84,8.76,8.84,364400.0,8.77,8.84,8.76,8.84,364400.0
2014-05-19 11:00:00,8.84,8.86,8.78,8.78,429600.0,8.84,8.86,8.78,8.78,429600.0
2014-05-19 11:30:00,8.78,8.86,8.78,8.82,347200.0,8.78,8.86,8.78,8.82,347200.0
2014-05-19 12:00:00,8.83,8.84,8.81,8.84,301400.0,8.83,8.84,8.81,8.84,301400.0
2014-05-19 12:30:00,8.84,8.84,8.78,8.79,239700.0,8.84,8.84,8.78,8.79,239700.0
2014-05-19 13:00:00,8.78,8.79,8.76,8.78,126300.0,8.78,8.79,8.76,8.78,126300.0
2014-05-19 13:30:00,8.78,8.84,8.77,8.8,320800.0,8.78,8.84,8.77,8.8,320800.0
2014-05-19 14:00:00,8.8,8.83,8.78,8.79,333900.0,8.8,8.83,8.78,8.79,333900.0
2014-05-19 14:30:00,8.79,8.83,8.79,8.82,135100.0,8.79,8.83,8.79,8.82,135100.0
2014-05-19 15:00:00,8.82,8.86,8.81,8.85,275900.0,8.82,8.86,8.81,8.85,275900.0
2014-05-19 15:30:00,8.85,8.9,8.85,8.89,851500.0,8.85,8.9,8.85,8.89,851500.0
2014-05-20 09:30:00,8.84,8.89,8.79,8.87,964900.0,8.84,8.89,8.79,8.87,964900.0
2014-05-20 10:00:00,8.87,8.9,8.84,8.86,388200.0,8.87,8.9,8.84,8.86,388200.0
2014-05-20 10:30:00,8.86,8.93,8.86,8.88,404300.0,8.86,8.93,8.86,8.88,404300.0
2014-05-20 11:00:00,8.87,8.89,8.85,8.86,344800.0,8.87,8.89,8.85,8.86,344800.0
2014-05-20 11:30:00,8.85,8.91,8.84,8.91,285200.0,8.85,8.91,8.84,8.91,285200.0
2014-05-20 12:00:00,8.91,8.93,8.88,8.91,902900.0,8.91,8.93,8.88,8.91,902900.0
2014-05-20 12:30:00,8.91,8.92,8.87,8.88,354300.0,8.91,8.92,8.87,8.88,354300.0
2014-05-20 13:00:00,8.88,8.89,8.79,8.8,576800.0,8.88,8.89,8.79,8.8,576800.0
2014-05-20 13:30:00,8.8,8.83,8.79,8.8,702100.0,8.8,8.83,8.79,8.8,702100.0
2014-05-20 14:00:00,8.79,8.86,8.79,8.86,578400.0,8.79,8.86,8.79,8.86,578400.0
2014-05-20 14:30:00,8.86,8.86,8.82,8.82,467900.0,8.86,8.86,8.82,8.82,467900.0
2014-05-20 15:00:00,8.81,8.88,8.81,8.88,280300.0,8.81,8.88,8.81,8.88,280300.0
2014-05-20 15:30:00,8.88,8.92,8.86,8.87,490800.0,8.88,8.92,8.86,8.87,490800.0
2014-05-21 09:30:00,8.86,8.95,8.86,8.93,354900.0,8.86,8.95,8.86,8.93,354900.0
2014-05-21 10:00:00,8.94,8.97,8.91,8.94,655400.0,8.94,8.97,8.91,8.94,655400.0
2014-05-21 10:30:00,8.95,8.98,8.91,8.91,521700.0,8.95,8.98,8.91,8.91,521700.0
2014-05-21 11:00:00,8.91,8.92,8.87,8.89,386400.0,8.91,8.92,8.87,8.89,386400.0
2014-05-21 11:30:00,8.9,8.91,8.81,8.81,513100.0,8.9,8.91,8.81,8.81,513100.0
2014-05-21 12:00:00,8.82,8.85,8.82,8.85,147500.0,8.82,8.85,8.82,8.85,147500.0
2014-05-21 12:30:00,8.84,8.89,8.84,8.86,413400.0,8.84,8.89,8.84,8.86,413400.0
2014-05-21 13:00:00,8.87,8.88,8.85,8.88,191600.0,8.87,8.88,8.85,8.88,191600.0
2014-05-21 13:30:00,8.88,8.9,8.86,8.88,319200.0,8.88,8.9,8.86,8.88,319200.0
2014-05-21 14:00:00,8.88,8.89,8.86,8.88,408900.0,8.88,8.89,8.86,8.88,408900.0
2014-05-21 14:30:00,8.88,8.89,8.85,8.87,257300.0,8.88,8.89,8.85,8.87,257300.0
2014-05-21 15:00:00,8.87,8.88,8.86,8.88,167400.0,8.87,8.88,8.86,8.88,167400.0
2014-05-21 15:30:00,8.87,8.91,8.87,8.88,720200.0,8.87,8.91,8.87,8.88,720200.0
2014-05-22 09:30:00,8.92,8.96,8.87,8.92,275800.0,8.92,8.96,8.87,8.92,275800.0
2014-05-22 10:00:00,8.92,8.93,8.82,8.88,486000.0,8.92,8.93,8.82,8.88,486000.0
2014-05-22 10:30:00,8.88,8.95,8.88,8.92,446900.0,8.88,8.95,8.88,8.92,446900.0
2014-05-22 11:00:00,8.92,8.94,8.91,8.93,148200.0,8.92,8.94,8.91,8.93,148200.0
2014-05-22 11:30:00,8.94,8.96,8.92,8.94,188400.0,8.94,8.96,8.92,8.94,188400.0
2014-05-22 12:00:00,8.94,8.94,8.9,8.91,126200.0,8.94,8.94,8.9,8.91,126200.0
2014-05-22 12:30:00,8.91,8.92,8.89,8.91,107200.0,8.91,8.92,8.89,8.91,107200.0
2014-05-22 13:00:00,8.92,8.93,8.9,8.92,92900.0,8.92,8.93,8.9,8.92,92900.0
2014-05-22 13:30:00,8.92,8.94,8.9,8.91,262000.0,8.92,8.94,8.9,8.91,262000.0
2014-05-22 14:00:00,8.92,8.94,8.91,8.93,192800.0,8.92,8.94,8.91,8.93,192800.0
2014-05-22 14:30:00,8.93,8.96,8.92,8.95,185900.0,8.93,8.96,8.92,8.95,185900.0
2014-05-22 15:00:00,8.96,8.96,8.93,8.94,163500.0,8.96,8.96,8.93,8.94,163500.0
2014-05-22 15:30:00,8.94,8.97,8.93,8.95,614600.0,8.94,8.97,8.93,8.95,614600.0
2014-05-23 09:30:00,8.98,9.0,8.92,8.97,428200.0,8.98,9.0,8.92,8.97,428200.0
2014-05-23 10:00:00,8.97,9.07,8.96,9.06,812100.0,8.97,9.07,8.96,9.06,812100.0
2014-05-23 10:30:00,9.07,9.13,9.07,9.1,556400.0,9.07,9.13,9.07,9.1,556400.0
2014-05-23 11:00:00,9.09,9.1,9.05,9.06,500100.0,9.09,9.1,9.05,9.06,500100.0
2014-05-23 11:30:00,9.06,9.12,9.05,9.11,259800.0,9.06,9.12,9.05,9.11,259800.0
2014-05-23 12:00:00,9.11,9.12,9.1,9.12,214500.0,9.11,9.12,9.1,9.12,214500.0
2014-05-23 12:30:00,9.12,9.12,9.1,9.11,122700.0,9.12,9.12,9.1,9.11,122700.0
2014-05-23 13:00:00,9.11,9.12,9.1,9.1,295800.0,9.11,9.12,9.1,9.1,295800.0
2014-05-23 13:30:00,9.1,9.11,9.1,9.1,132400.0,9.1,9.11,9.1,9.1,132400.0
2014-05-23 14:00:00,9.1,9.11,9.08,9.1,210600.0,9.1,9.11,9.08,9.1,210600.0
2014-05-23 14:30:00,9.1,9.11,9.09,9.11,351800.0,9.1,9.11,9.09,9.11,351800.0
2014-05-23 15:00:00,9.11,9.11,9.09,9.1,289200.0,9.11,9.11,9.09,9.1,289200.0
2014-05-23 15:30:00,9.1,9.12,9.09,9.1,1403100.0,9.1,9.12,9.09,9.1,1403100.0
2014-05-27 09:30:00,9.15,9.25,9.13,9.23,1284500.0,9.15,9.25,9.13,9.23,1284500.0
2014-05-27 10:00:00,9.23,9.25,9.2,9.23,537800.0,9.23,9.25,9.2,9.23,537800.0
2014-05-27 10:30:00,9.24,9.25,9.2,9.22,489100.0,9.24,9.25,9.2,9.22,489100.0
2014-05-27 11:00:00,9.23,9.29,9.22,9.26,563300.0,9.23,9.29,9.22,9.26,563300.0
2014-05-27 11:30:00,9.26,9.28,9.24,9.27,345400.0,9.26,9.28,9.24,9.27,345400.0
2014-05-27 12:00:00,9.28,9.28,9.24,9.25,411000.0,9.28,9.28,9.24,9.25,411000.0
2014-05-27 12:30:00,9.26,9.26,9.19,9.19,424400.0,9.26,9.26,9.19,9.19,424400.0
2014-05-27 13:00:00,9.19,9.24,9.19,9.23,294600.0,9.19,9.24,9.19,9.23,294600.0
2014-05-27 13:30:00,9.23,9.24,9.22,9.24,503600.0,9.23,9.24,9.22,9.24,503600.0
2014-05-27 14:00:00,9.24,9.25,9.23,9.23,215900.0,9.24,9.25,9.23,9.23,215900.0
2014-05-27 14:30:00,9.24,9.25,9.22,9.25,419900.0,9.24,9.25,9.22,9.25,419900.0
2014-05-27 15:00:00,9.25,9.28,9.22,9.27,364100.0,9.25,9.28,9.22,9.27,364100.0
2014-05-27 15:30:00,9.28,9.29,9.25,9.27,596200.0,9.28,9.29,9.25,9.27,596200.0
2014-05-28 09:30:00,9.3,9.32,9.23,9.25,434800.0,9.3,9.32,9.23,9.25,434800.0
2014-05-28 10:00:00,9.24,9.3,9.21,9.29,493700.0,9.24,9.3,9.21,9.29,493700.0
2014-05-28 10:30:00,9.29,9.3,9.22,9.23,611400.0,9.29,9.3,9.22,9.23,611400.0
2014-05-28 11:00:00,9.24,9.24,9.21,9.21,230800.0,9.24,9.24,9.21,9.21,230800.0
2014-05-28 11:30:00,9.21,9.28,9.2,9.27,621700.0,9.21,9.28,9.2,9.27,621700.0
2014-05-28 12:00:00,9.27,9.27,9.23,9.25,202800.0,9.27,9.27,9.23,9.25,202800.0
2014-05-28 12:30:00,9.25,9.34,9.25,9.33,363400.0,9.25,9.34,9.25,9.33,363400.0
2014-05-28 13:00:00,9.34,9.34,9.26,9.26,315800.0,9.34,9.34,9.26,9.26,315800.0
2014-05-28 13:30:00,9.27,9.35,9.26,9.33,268700.0,9.27,9.35,9.26,9.33,268700.0
2014-05-28 14:00:00,9.33,9.35,9.3,9.32,340600.0,9.33,9.35,9.3,9.32,340600.0
2014-05-28 14:30:00,9.31,9.47,9.31,9.46,1096200.0,9.31,9.47,9.31,9.46,1096200.0
2014-05-28 15:00:00,9.47,9.49,9.4,9.41,530400.0,9.47,9.49,9.4,9.41,530400.0
2014-05-28 15:30:00,9.42,9.47,9.41,9.45,1393200.0,9.42,9.47,9.41,9.45,1393200.0
2014-05-29 09:30:00,9.5,9.66,9.46,9.65,1510100.0,9.5,9.66,9.46,9.65,1510100.0
2014-05-29 10:00:00,9.65,9.68,9.57,9.63,1201200.0,9.65,9.68,9.57,9.63,1201200.0
2014-05-29 10:30:00,9.63,9.64,9.57,9.63,653600.0,9.63,9.64,9.57,9.63,653600.0
2014-05-29 11:00:00,9.63,9.63,9.5,9.51,1378200.0,9.63,9.63,9.5,9.51,1378200.0
2014-05-29 11:30:00,9.52,9.52,9.42,9.43,687400.0,9.52,9.52,9.42,9.43,687400.0
2014-05-29 12:00:00,9.42,9.51,9.42,9.47,342200.0,9.42,9.51,9.42,9.47,342200.0
2014-05-29 12:30:00,9.47,9.5,9.45,9.46,383100.0,9.47,9.5,9.45,9.46,383100.0
2014-05-29 13:00:00,9.46,9.51,9.44,9.48,870700.0,9.46,9.51,9.44,9.48,870700.0
2014-05-29 13:30:00,9.48,9.5,9.46,9.47,207600.0,9.48,9.5,9.46,9.47,207600.0
2014-05-29 14:00:00,9.48,9.5,9.46,9.49,422900.0,9.48,9.5,9.46,9.49,422900.0
2014-05-29 14:30:00,9.49,9.55,9.49,9.54,675900.0,9.49,9.55,9.49,9.54,675900.0
2014-05-29 15:00:00,9.53,9.58,9.52,9.58,409400.0,9.53,9.58,9.52,9.58,409400.0
2014-05-29 15:30:00,9.58,9.58,9.52,9.54,737700.0,9.58,9.58,9.52,9.54,737700.0
2014-05-30 09:30:00,9.55,9.64,9.53,9.63,1331200.0,9.55,9.64,9.53,9.63,1331200.0
2014-05-30 10:00:00,9.63,9.74,9.61,9.72,1014700.0,9.63,9.74,9.61,9.72,1014700.0
2014-05-30 10:30:00,9.71,9.72,9.68,9.71,516700.0,9.71,9.72,9.68,9.71,516700.0
2014-05-30 11:00:00,9.71,9.75,9.69,9.74,898200.0,9.71,9.75,9.69,9.74,898200.0
2014-05-30 11:30:00,9.74,9.74,9.7,9.71,392300.0,9.74,9.74,9.7,9.71,392300.0
2014-05-30 12:00:00,9.72,9.72,9.67,9.69,305900.0,9.72,9.72,9.67,9.69,305900.0
2014-05-30 12:30:00,9.69,9.71,9.6,9.62,552000.0,9.69,9.71,9.6,9.62,552000.0
2014-05-30 13:00:00,9.62,9.62,9.57,9.58,474100.0,9.62,9.62,9.57,9.58,474100.0
2014-05-30 13:30:00,9.58,9.61,9.54,9.56,455800.0,9.58,9.61,9.54,9.56,455800.0
2014-05-30 14:00:00,9.57,9.59,9.56,9.57,195900.0,9.57,9.59,9.56,9.57,195900.0
2014-05-30 14:30:00,9.57,9.59,9.56,9.56,709900.0,9.57,9.59,9.56,9.56,709900.0
2014-05-30 15:00:00,9.56,9.67,9.55,9.65,703300.0,9.56,9.67,9.55,9.65,703300.0
2014-05-30 15:30:00,9.66,9.66,9.64,9.66,677600.0,9.66,9.66,9.64,9.66,677600.0
2014-06-02 09:30:00,9.71,9.72,9.61,9.61,311300.0,9.71,9.72,9.61,9.61,311300.0
2014-06-02 10:00:00,9.61,9.63,9.55,9.57,569900.0,9.61,9.63,9.55,9.57,569900.0
2014-06-02 10:30:00,9.57,9.59,9.54,9.57,453400.0,9.57,9.59,9.54,9.57,453400.0
2014-06-02 11:00:00,9.58,9.68,9.57,9.65,1045700.0,9.58,9.68,9.57,9.65,1045700.0
2014-06-02 11:30:00,9.65,9.68,9.65,9.65,290700.0,9.65,9.68,9.65,9.65,290700.0
2014-06-02 12:00:00,9.66,9.71,9.64,9.69,717600.0,9.66,9.71,9.64,9.69,717600.0
2014-06-02 12:30:00,9.7,9.71,9.69,9.7,178500.0,9.7,9.71,9.69,9.7,178500.0
2014-06-02 13:00:00,9.71,9.75,9.68,9.75,437700.0,9.71,9.75,9.68,9.75,437700.0
2014-06-02 13:30:00,9.75,9.76,9.72,9.76,284100.0,9.75,9.76,9.72,9.76,284100.0
2014-06-02 14:00:00,9.76,9.85,9.76,9.81,804100.0,9.76,9.85,9.76,9.81,804100.0
2014-06-02 14:30:00,9.81,9.83,9.77,9.8,294500.0,9.81,9.83,9.77,9.8,294500.0
2014-06-02 15:00:00,9.79,9.81,9.74,9.81,416200.0,9.79,9.81,9.74,9.81,416200.0
2014-06-02 15:30:00,9.81,9.84,9.8,9.82,900900.0,9.81,9.84,9.8,9.82,900900.0
2014-06-03 09:30:00,9.81,9.94,9.81,9.9,941500.0,9.81,9.94,9.81,9.9,941500.0
2014-06-03 10:00:00,9.9,9.94,9.9,9.92,1316800.0,9.9,9.94,9.9,9.92,1316800.0
2014-06-03 10:30:00,9.92,9.94,9.9,9.9,535900.0,9.92,9.94,9.9,9.9,535900.0
2014-06-03 11:00:00,9.91,9.92,9.89,9.92,1309800.0,9.91,9.92,9.89,9.92,1309800.0
2014-06-03 11:30:00,9.92,9.93,9.9,9.91,1697100.0,9.92,9.93,9.9,9.91,1697100.0
2014-06-03 12:00:00,9.91,9.96,9.91,9.94,417400.0,9.91,9.96,9.91,9.94,417400.0
2014-06-03 12:30:00,9.94,9.99,9.94,9.96,703100.0,9.94,9.99,9.94,9.96,703100.0
2014-06-03 13:00:00,9.96,10.03,9.96,9.99,2480300.0,9.96,10.03,9.96,9.99,2480300.0
2014-06-03 13:30:00,9.99,10.0,9.92,9.93,977200.0,9.99,10.0,9.92,9.93,977200.0
2014-06-03 14:00:00,9.93,9.96,9.93,9.94,479900.0,9.93,9.96,9.93,9.94,479900.0
2014-06-03 14:30:00,9.94,9.97,9.94,9.96,1044700.0,9.94,9.97,9.94,9.96,1044700.0
2014-06-03 15:00:00,9.96,10.06,9.94,10.05,1596300.0,9.96,10.06,9.94,10.05,1596300.0
2014-06-03 15:30:00,10.05,10.09,10.03,10.05,1959500.0,10.05,10.09,10.03,10.05,1959500.0
2014-06-04 09:30:00,10.05,10.16,10.01,10.14,1498700.0,10.05,10.16,10.01,10.14,1498700.0
2014-06-04 10:00:00,10.14,10.25,10.14,10.23,2457200.0,10.14,10.25,10.14,10.23,2457200.0
2014-06-04 10:30:00,10.22,10.33,10.22,10.25,1885500.0,10.22,10.33,10.22,10.25,1885500.0
2014-06-04 11:00:00,10.25,10.32,10.24,10.31,865300.0,10.25,10.32,10.24,10.31,865300.0
2014-06-04 11:30:00,10.31,10.38,10.29,10.3,1423600.0,10.31,10.38,10.29,10.3,1423600.0
2014-06-04 12:00:00,10.3,10.31,10.25,10.25,712600.0,10.3,10.31,10.25,10.25,712600.0
2014-06-04 12:30:00,10.26,10.26,10.2,10.22,1589700.0,10.26,10.26,10.2,10.22,1589700.0
2014-06-04 13:00:00,10.22,10.26,10.22,10.23,1084500.0,10.22,10.26,10.22,10.23,1084500.0
2014-06-04 13:30:00,10.23,10.29,10.22,10.25,402500.0,10.23,10.29,10.22,10.25,402500.0
2014-06-04 14:00:00,10.25,10.26,10.21,10.22,873000.0,10.25,10.26,10.21,10.22,873000.0
2014-06-04 14:30:00,10.22,10.23,10.16,10.2,1508300.0,10.22,10.23,10.16,10.2,1508300.0
2014-06-04 15:00:00,10.2,10.27,10.2,10.24,1110900.0,10.2,10.27,10.2,10.24,1110900.0
2014-06-04 15:30:00,10.24,10.3,10.22,10.26,1783100.0,10.24,10.3,10.22,10.26,1783100.0
2014-06-05 09:30:00,10.3,10.34,10.19,10.25,1127000.0,10.3,10.34,10.19,10.25,1127000.0
2014-06-05 10:00:00,10.26,10.27,10.19,10.22,520700.0,10.26,10.27,10.19,10.22,520700.0
2014-06-05 10:30:00,10.22,10.3,10.22,10.26,431500.0,10.22,10.3,10.22,10.26,431500.0
2014-06-05 11:00:00,10.26,10.26,10.21,10.21,324600.0,10.26,10.26,10.21,10.21,324600.0
2014-06-05 11:30:00,10.22,10.32,10.21,10.32,399700.0,10.22,10.32,10.21,10.32,399700.0
2014-06-05 12:00:00,10.32,10.35,10.29,10.34,287000.0,10.32,10.35,10.29,10.34,287000.0
2014-06-05 12:30:00,10.34,10.36,10.32,10.34,545600.0,10.34,10.36,10.32,10.34,545600.0
2014-06-05 13:00:00,10.34,10.35,10.3,10.32,241100.0,10.34,10.35,10.3,10.32,241100.0
2014-06-05 13:30:00,10.32,10.34,10.27,10.29,208800.0,10.32,10.34,10.27,10.29,208800.0
2014-06-05 14:00:00,10.28,10.34,10.28,10.33,239600.0,10.28,10.34,10.28,10.33,239600.0
2014-06-05 14:30:00,10.32,10.35,10.29,10.3,1055000.0,10.32,10.35,10.29,10.3,1055000.0
2014-06-05 15:00:00,10.3,10.31,10.25,10.25,708600.0,10.3,10.31,10.25,10.25,708600.0
2014-06-05 15:30:00,10.25,10.29,10.25,10.28,1206400.0,10.25,10.29,10.25,10.28,1206400.0
2014-06-06 09:30:00,10.35,10.47,10.28,10.42,1233600.0,10.35,10.47,10.28,10.42,1233600.0
2014-06-06 10:00:00,10.42,10.45,10.37,10.43,1312900.0,10.42,10.45,10.37,10.43,1312900.0
2014-06-06 10:30:00,10.43,10.53,10.41,10.53,1280900.0,10.43,10.53,10.41,10.53,1280900.0
2014-06-06 11:00:00,10.53,10.54,10.48,10.52,540600.0,10.53,10.54,10.48,10.52,540600.0
2014-06-06 11:30:00,10.52,10.55,10.49,10.53,579100.0,10.52,10.55,10.49,10.53,579100.0
2014-06-06 12:00:00,10.53,10.55,10.51,10.54,226100.0,10.53,10.55,10.51,10.54,226100.0
2014-06-06 12:30:00,10.55,10.58,10.52,10.53,839800.0,10.55,10.58,10.52,10.53,839800.0
2014-06-06 13:00:00,10.53,10.54,10.5,10.52,244700.0,10.53,10.54,10.5,10.52,244700.0
2014-06-06 13:30:00,10.52,10.53,10.48,10.5,279700.0,10.52,10.53,10.48,10.5,279700.0
2014-06-06 14:00:00,10.5,10.51,10.46,10.47,439500.0,10.5,10.51,10.46,10.47,439500.0
2014-06-06 14:30:00,10.47,10.49,10.45,10.45,358300.0,10.47,10.49,10.45,10.45,358300.0
2014-06-06 15:00:00,10.45,10.54,10.45,10.54,856300.0,10.45,10.54,10.45,10.54,856300.0
2014-06-06 15:30:00,10.54,10.56,10.53,10.54,895600.0,10.54,10.56,10.53,10.54,895600.0
2014-06-09 09:30:00,10.59,10.61,10.34,10.38,1588400.0,10.59,10.61,10.34,10.38,1588400.0
2014-06-09 10:00:00,10.38,10.52,10.38,10.48,765200.0,10.38,10.52,10.38,10.48,765200.0
2014-06-09 10:30:00,10.49,10.5,10.44,10.46,244900.0,10.49,10.5,10.44,10.46,244900.0
2014-06-09 11:00:00,10.46,10.47,10.41,10.44,843200.0,10.46,10.47,10.41,10.44,843200.0
2014-06-09 11:30:00,10.44,10.46,10.41,10.42,330600.0,10.44,10.46,10.41,10.42,330600.0
2014-06-09 12:00:00,10.41,10.42,10.33,10.38,1075300.0,10.41,10.42,10.33,10.38,1075300.0
2014-06-09 12:30:00,10.38,10.42,10.37,10.42,333500.0,10.38,10.42,10.37,10.42,333500.0
2014-06-09 13:00:00,10.41,10.45,10.4,10.43,687600.0,10.41,10.45,10.4,10.43,687600.0
2014-06-09 13:30:00,10.43,10.47,10.41,10.43,453600.0,10.43,10.47,10.41,10.43,453600.0
2014-06-09 14:00:00,10.43,10.44,10.34,10.37,1198900.0,10.43,10.44,10.34,10.37,1198900.0
2014-06-09 14:30:00,10.37,10.41,10.34,10.38,2560200.0,10.37,10.41,10.34,10.38,2560200.0
2014-06-09 15:00:00,10.39,10.43,10.36,10.43,392300.0,10.39,10.43,10.36,10.43,392300.0
2014-06-09 15:30:00,10.43,10.46,10.41,10.46,941900.0,10.43,10.46,10.41,10.46,941900.0
2014-06-10 09:30:00,10.42,10.46,10.31,10.37,835500.0,10.42,10.46,10.31,10.37,835500.0
2014-06-10 10:00:00,10.38,10.39,10.29,10.31,824100.0,10.38,10.39,10.29,10.31,824100.0
2014-06-10 10:30:00,10.32,10.42,10.3,10.41,443700.0,10.32,10.42,10.3,10.41,443700.0
2014-06-10 11:00:00,10.41,10.41,10.37,10.38,309600.0,10.41,10.41,10.37,10.38,309600.0
2014-06-10 11:30:00,10.38,10.4,10.37,10.39,222200.0,10.38,10.4,10.37,10.39,222200.0
2014-06-10 12:00:00,10.39,10.54,10.37,10.48,1722600.0,10.39,10.54,10.37,10.48,1722600.0
2014-06-10 12:30:00,10.48,10.55,10.47,10.54,421300.0,10.48,10.55,10.47,10.54,421300.0
2014-06-10 13:00:00,10.54,10.56,10.53,10.53,515800.0,10.54,10.56,10.53,10.53,515800.0
2014-06-10 13:30:00,10.53,10.55,10.53,10.55,240600.0,10.53,10.55,10.53,10.55,240600.0
2014-06-10 14:00:00,10.54,10.59,10.53,10.58,522100.0,10.54,10.59,10.53,10.58,522100.0
2014-06-10 14:30:00,10.58,10.58,10.51,10.53,331500.0,10.58,10.58,10.51,10.53,331500.0
2014-06-10 15:00:00,10.53,10.56,10.53,10.55,294600.0,10.53,10.56,10.53,10.55,294600.0
2014-06-10 15:30:00,10.55,10.63,10.55,10.63,1887700.0,10.55,10.63,10.55,10.63,1887700.0
2014-06-11 09:30:00,10.48,10.52,10.37,10.44,1844300.0,10.48,10.52,10.37,10.44,1844300.0
2014-06-11 10:00:00,10.44,10.48,10.39,10.44,1990200.0,10.44,10.48,10.39,10.44,1990200.0
2014-06-11 10:30:00,10.45,10.48,10.41,10.43,782400.0,10.45,10.48,10.41,10.43,782400.0
2014-06-11 11:00:00,10.43,10.47,10.42,10.45,943800.0,10.43,10.47,10.42,10.45,943800.0
2014-06-11 11:30:00,10.44,10.47,10.41,10.45,475700.0,10.44,10.47,10.41,10.45,475700.0
2014-06-11 12:00:00,10.45,10.48,10.41,10.43,530300.0,10.45,10.48,10.41,10.43,530300.0
2014-06-11 12:30:00,10.43,10.46,10.42,10.46,226000.0,10.43,10.46,10.42,10.46,226000.0
2014-06-11 13:00:00,10.46,10.46,10.42,10.43,291800.0,10.46,10.46,10.42,10.43,291800.0
2014-06-11 13:30:00,10.43,10.46,10.39,10.45,860400.0,10.43,10.46,10.39,10.45,860400.0
2014-06-11 14:00:00,10.44,10.45,10.41,10.45,849100.0,10.44,10.45,10.41,10.45,849100.0
2014-06-11 14:30:00,10.45,10.5,10.37,10.4,1334600.0,10.45,10.5,10.37,10.4,1334600.0
2014-06-11 15:00:00,10.4,10.41,10.34,10.37,646100.0,10.4,10.41,10.34,10.37,646100.0
2014-06-11 15:30:00,10.37,10.46,10.37,10.43,2030900.0,10.37,10.46,10.37,10.43,2030900.0
2014-06-12 09:30:00,10.27,10.27,9.91,9.95,3433400.0,10.27,10.27,9.91,9.95,3433400.0
2014-06-12 10:00:00,9.96,10.02,9.92,9.92,1992900.0,9.96,10.02,9.92,9.92,1992900.0
2014-06-12 10:30:00,9.92,9.96,9.88,9.91,2070900.0,9.92,9.96,9.88,9.91,2070900.0
2014-06-12 11:00:00,9.9,10.01,9.89,9.99,1605500.0,9.9,10.01,9.89,9.99,1605500.0
2014-06-12 11:30:00,9.99,10.04,9.99,10.0,1929500.0,9.99,10.04,9.99,10.0,1929500.0
2014-06-12 12:00:00,10.0,10.04,10.0,10.02,890900.0,10.0,10.04,10.0,10.02,890900.0
2014-06-12 12:30:00,10.03,10.04,10.0,10.03,841200.0,10.03,10.04,10.0,10.03,841200.0
2014-06-12 13:00:00,10.02,10.04,9.94,9.97,834100.0,10.02,10.04,9.94,9.97,834100.0
2014-06-12 13:30:00,9.96,9.98,9.89,9.91,629900.0,9.96,9.98,9.89,9.91,629900.0
2014-06-12 14:00:00,9.91,9.97,9.89,9.9,532900.0,9.91,9.97,9.89,9.9,532900.0
2014-06-12 14:30:00,9.89,9.95,9.88,9.95,393000.0,9.89,9.95,9.88,9.95,393000.0
2014-06-12 15:00:00,9.95,9.95,9.89,9.92,557200.0,9.95,9.95,9.89,9.92,557200.0
2014-06-12 15:30:00,9.91,9.94,9.89,9.94,1325500.0,9.91,9.94,9.89,9.94,1325500.0
2014-06-13 09:30:00,10.02,10.21,10.0,10.06,1461800.0,10.02,10.21,10.0,10.06,1461800.0
2014-06-13 10:00:00,10.06,10.07,9.98,10.05,863000.0,10.06,10.07,9.98,10.05,863000.0
2014-06-13 10:30:00,10.06,10.11,10.04,10.1,418600.0,10.06,10.11,10.04,10.1,418600.0
2014-06-13 11:00:00,10.1,10.11,10.03,10.06,403600.0,10.1,10.11,10.03,10.06,403600.0
2014-06-13 11:30:00,10.05,10.06,10.01,10.03,202000.0,10.05,10.06,10.01,10.03,202000.0
2014-06-13 12:00:00,10.03,10.06,10.01,10.02,417800.0,10.03,10.06,10.01,10.02,417800.0
2014-06-13 12:30:00,10.02,10.04,9.98,9.98,251300.0,10.02,10.04,9.98,9.98,251300.0
2014-06-13 13:00:00,9.98,10.06,9.98,10.05,521000.0,9.98,10.06,9.98,10.05,521000.0
2014-06-13 13:30:00,10.06,10.12,10.05,10.11,274600.0,10.06,10.12,10.05,10.11,274600.0
2014-06-13 14:00:00,10.11,10.19,10.09,10.15,633300.0,10.11,10.19,10.09,10.15,633300.0
2014-06-13 14:30:00,10.14,10.19,10.12,10.14,627600.0,10.14,10.19,10.12,10.14,627600.0
2014-06-13 15:00:00,10.14,10.18,10.13,10.13,507500.0,10.14,10.18,10.13,10.13,507500.0
2014-06-13 15:30:00,10.13,10.23,10.12,10.23,1952400.0,10.13,10.23,10.12,10.23,1952400.0
2014-06-16 09:30:00,10.22,10.38,10.16,10.36,1173200.0,10.22,10.38,10.16,10.36,1173200.0
2014-06-16 10:00:00,10.36,10.49,10.35,10.43,1576100.0,10.36,10.49,10.35,10.43,1576100.0
2014-06-16 10:30:00,10.43,10.45,10.36,10.39,1034400.0,10.43,10.45,10.36,10.39,1034400.0
2014-06-16 11:00:00,10.39,10.4,10.26,10.36,645300.0,10.39,10.4,10.26,10.36,645300.0
2014-06-16 11:30:00,10.35,10.36,10.31,10.33,473800.0,10.35,10.36,10.31,10.33,473800.0
2014-06-16 12:00:00,10.33,10.42,10.29,10.39,564100.0,10.33,10.42,10.29,10.39,564100.0
2014-06-16 12:30:00,10.39,10.4,10.36,10.36,314600.0,10.39,10.4,10.36,10.36,314600.0
2014-06-16 13:00:00,10.37,10.41,10.35,10.4,473600.0,10.37,10.41,10.35,10.4,473600.0
2014-06-16 13:30:00,10.4,10.41,10.39,10.41,361500.0,10.4,10.41,10.39,10.41,361500.0
2014-06-16 14:00:00,10.41,10.41,10.38,10.39,315400.0,10.41,10.41,10.38,10.39,315400.0
2014-06-16 14:30:00,10.39,10.4,10.38,10.4,325300.0,10.39,10.4,10.38,10.4,325300.0
2014-06-16 15:00:00,10.4,10.41,10.34,10.36,1309800.0,10.4,10.41,10.34,10.36,1309800.0
2014-06-16 15:30:00,10.35,10.39,10.34,10.38,933700.0,10.35,10.39,10.34,10.38,933700.0
2014-06-17 09:30:00,10.36,10.48,10.34,10.34,1064200.0,10.36,10.48,10.34,10.34,1064200.0
2014-06-17 10:00:00,10.35,10.4,10.33,10.37,615500.0,10.35,10.4,10.33,10.37,615500.0
2014-06-17 10:30:00,10.37,10.37,10.23,10.26,760600.0,10.37,10.37,10.23,10.26,760600.0
2014-06-17 11:00:00,10.27,10.45,10.26,10.44,762500.0,10.27,10.45,10.26,10.44,762500.0
2014-06-17 11:30:00,10.44,10.47,10.42,10.45,655600.0,10.44,10.47,10.42,10.45,655600.0
2014-06-17 12:00:00,10.45,10.49,10.43,10.48,444100.0,10.45,10.49,10.43,10.48,444100.0
2014-06-17 12:30:00,10.48,10.52,10.47,10.51,802100.0,10.48,10.52,10.47,10.51,802100.0
2014-06-17 13:00:00,10.51,10.56,10.49,10.52,409600.0,10.51,10.56,10.49,10.52,409600.0
2014-06-17 13:30:00,10.52,10.54,10.5,10.51,225600.0,10.52,10.54,10.5,10.51,225600.0
2014-06-17 14:00:00,10.51,10.53,10.47,10.53,868400.0,10.51,10.53,10.47,10.53,868400.0
2014-06-17 14:30:00,10.53,10.54,10.5,10.54,434800.0,10.53,10.54,10.5,10.54,434800.0
2014-06-17 15:00:00,10.54,10.57,10.49,10.5,1026500.0,10.54,10.57,10.49,10.5,1026500.0
2014-06-17 15:30:00,10.5,10.54,10.49,10.54,1044600.0,10.5,10.54,10.49,10.54,1044600.0
2014-06-18 09:30:00,10.49,10.51,10.36,10.51,549000.0,10.49,10.51,10.36,10.51,549000.0
2014-06-18 10:00:00,10.51,10.56,10.49,10.54,412400.0,10.51,10.56,10.49,10.54,412400.0
2014-06-18 10:30:00,10.54,10.55,10.47,10.48,386500.0,10.54,10.55,10.47,10.48,386500.0
2014-06-18 11:00:00,10.48,10.58,10.48,10.55,472700.0,10.48,10.58,10.48,10.55,472700.0
2014-06-18 11:30:00,10.55,10.55,10.49,10.51,501500.0,10.55,10.55,10.49,10.51,501500.0
2014-06-18 12:00:00,10.51,10.52,10.48,10.5,163600.0,10.51,10.52,10.48,10.5,163600.0
2014-06-18 12:30:00,10.5,10.51,10.45,10.46,335200.0,10.5,10.51,10.45,10.46,335200.0
2014-06-18 13:00:00,10.46,10.47,10.41,10.42,202500.0,10.46,10.47,10.41,10.42,202500.0
2014-06-18 13:30:00,10.42,10.43,10.4,10.42,230900.0,10.42,10.43,10.4,10.42,230900.0
2014-06-18 14:00:00,10.41,10.55,10.41,10.53,951200.0,10.41,10.55,10.41,10.53,951200.0
2014-06-18 14:30:00,10.53,10.55,10.45,10.48,257900.0,10.53,10.55,10.45,10.48,257900.0
2014-06-18 15:00:00,10.47,10.54,10.47,10.54,597400.0,10.47,10.54,10.47,10.54,597400.0
2014-06-18 15:30:00,10.54,10.61,10.54,10.55,1012500.0,10.54,10.61,10.54,10.55,1012500.0
2014-06-19 09:30:00,10.63,10.66,10.43,10.46,762200.0,10.63,10.66,10.43,10.46,762200.0
2014-06-19 10:00:00,10.46,10.51,10.44,10.47,804000.0,10.46,10.51,10.44,10.47,804000.0
2014-06-19 10:30:00,10.47,10.52,10.42,10.42,619900.0,10.47,10.52,10.42,10.42,619900.0
2014-06-19 11:00:00,10.42,10.48,10.42,10.46,282900.0,10.42,10.48,10.42,10.46,282900.0
2014-06-19 11:30:00,10.46,10.49,10.45,10.47,238100.0,10.46,10.49,10.45,10.47,238100.0
2014-06-19 12:00:00,10.48,10.5,10.45,10.46,321200.0,10.48,10.5,10.45,10.46,321200.0
2014-06-19 12:30:00,10.47,10.49,10.44,10.44,244800.0,10.47,10.49,10.44,10.44,244800.0
2014-06-19 13:00:00,10.44,10.48,10.42,10.47,419700.0,10.44,10.48,10.42,10.47,419700.0
2014-06-19 13:30:00,10.48,10.55,10.46,10.51,576100.0,10.48,10.55,10.46,10.51,576100.0
2014-06-19 14:00:00,10.51,10.52,10.46,10.46,419700.0,10.51,10.52,10.46,10.46,419700.0
2014-06-19 14:30:00,10.45,10.47,10.43,10.47,302100.0,10.45,10.47,10.43,10.47,302100.0
2014-06-19 15:00:00,10.46,10.53,10.46,10.51,349400.0,10.46,10.53,10.46,10.51,349400.0
2014-06-19 15:30:00,10.52,10.53,10.47,10.52,863100.0,10.52,10.53,10.47,10.52,863100.0
2014-06-20 09:30:00,10.52,10.65,10.52,10.6,1247600.0,10.52,10.65,10.52,10.6,1247600.0
2014-06-20 10:00:00,10.6,10.61,10.54,10.57,402900.0,10.6,10.61,10.54,10.57,402900.0
2014-06-20 10:30:00,10.58,10.61,10.57,10.6,453700.0,10.58,10.61,10.57,10.6,453700.0
2014-06-20 11:00:00,10.6,10.61,10.58,10.59,248100.0,10.6,10.61,10.58,10.59,248100.0
2014-06-20 11:30:00,10.59,10.6,10.58,10.6,226900.0,10.59,10.6,10.58,10.6,226900.0
2014-06-20 12:00:00,10.6,10.6,10.57,10.58,118300.0,10.6,10.6,10.57,10.58,118300.0
2014-06-20 12:30:00,10.59,10.61,10.55,10.61,182400.0,10.59,10.61,10.55,10.61,182400.0
2014-06-20 13:00:00,10.61,10.61,10.57,10.6,102200.0,10.61,10.61,10.57,10.6,102200.0
2014-06-20 13:30:00,10.6,10.61,10.58,10.58,246700.0,10.6,10.61,10.58,10.58,246700.0
2014-06-20 14:00:00,10.58,10.6,10.57,10.59,167500.0,10.58,10.6,10.57,10.59,167500.0
2014-06-20 14:30:00,10.58,10.59,10.55,10.55,215600.0,10.58,10.59,10.55,10.55,215600.0
2014-06-20 15:00:00,10.55,10.56,10.52,10.55,254900.0,10.55,10.56,10.52,10.55,254900.0
2014-06-20 15:30:00,10.55,10.6,10.54,10.59,701500.0,10.55,10.6,10.54,10.59,701500.0
2014-06-23 09:30:00,10.57,10.66,10.48,10.53,571700.0,10.57,10.66,10.48,10.53,571700.0
2014-06-23 10:00:00,10.54,10.56,10.44,10.51,492900.0,10.54,10.56,10.44,10.51,492900.0
2014-06-23 10:30:00,10.52,10.54,10.45,10.46,626000.0,10.52,10.54,10.45,10.46,626000.0
2014-06-23 11:00:00,10.46,10.49,10.45,10.45,170300.0,10.46,10.49,10.45,10.45,170300.0
2014-06-23 11:30:00,10.44,10.48,10.44,10.47,111800.0,10.44,10.48,10.44,10.47,111800.0
2014-06-23 12:00:00,10.47,10.49,10.45,10.48,188700.0,10.47,10.49,10.45,10.48,188700.0
2014-06-23 12:30:00,10.48,10.51,10.47,10.48,210100.0,10.48,10.51,10.47,10.48,210100.0
2014-06-23 13:00:00,10.48,10.49,10.47,10.49,73600.0,10.48,10.49,10.47,10.49,73600.0
2014-06-23 13:30:00,10.49,10.49,10.44,10.47,404500.0,10.49,10.49,10.44,10.47,404500.0
2014-06-23 14:00:00,10.46,10.53,10.46,10.53,160600.0,10.46,10.53,10.46,10.53,160600.0
2014-06-23 14:30:00,10.53,10.53,10.49,10.51,157700.0,10.53,10.53,10.49,10.51,157700.0
2014-06-23 15:00:00,10.51,10.52,10.47,10.48,336600.0,10.51,10.52,10.47,10.48,336600.0
2014-06-23 15:30:00,10.47,10.49,10.46,10.46,674700.0,10.47,10.49,10.46,10.46,674700.0
2014-06-24 09:30:00,10.41,10.51,10.36,10.4,486600.0,10.41,10.51,10.36,10.4,486600.0
2014-06-24 10:00:00,10.4,10.51,10.39,10.5,441200.0,10.4,10.51,10.39,10.5,441200.0
2014-06-24 10:30:00,10.51,10.62,10.51,10.6,739200.0,10.51,10.62,10.51,10.6,739200.0
2014-06-24 11:00:00,10.6,10.63,10.56,10.62,490500.0,10.6,10.63,10.56,10.62,490500.0
2014-06-24 11:30:00,10.61,10.65,10.59,10.6,662900.0,10.61,10.65,10.59,10.6,662900.0
2014-06-24 12:00:00,10.61,10.67,10.59,10.67,419300.0,10.61,10.67,10.59,10.67,419300.0
2014-06-24 12:30:00,10.67,10.68,10.6,10.61,283600.0,10.67,10.68,10.6,10.61,283600.0
2014-06-24 13:00:00,10.61,10.61,10.54,10.57,241200.0,10.61,10.61,10.54,10.57,241200.0
2014-06-24 13:30:00,10.58,10.61,10.56,10.56,207800.0,10.58,10.61,10.56,10.56,207800.0
2014-06-24 14:00:00,10.57,10.6,10.53,10.53,358500.0,10.57,10.6,10.53,10.53,358500.0
2014-06-24 14:30:00,10.54,10.54,10.47,10.51,453100.0,10.54,10.54,10.47,10.51,453100.0
2014-06-24 15:00:00,10.51,10.51,10.41,10.43,414200.0,10.51,10.51,10.41,10.43,414200.0
2014-06-24 15:30:00,10.43,10.44,10.38,10.4,793000.0,10.43,10.44,10.38,10.4,793000.0
2014-06-25 09:30:00,10.38,10.48,10.31,10.44,505800.0,10.38,10.48,10.31,10.44,505800.0
2014-06-25 10:00:00,10.44,10.48,10.43,10.47,335500.0,10.44,10.48,10.43,10.47,335500.0
2014-06-25 10:30:00,10.46,10.54,10.46,10.53,325700.0,10.46,10.54,10.46,10.53,325700.0
2014-06-25 11:00:00,10.53,10.53,10.45,10.5,348400.0,10.53,10.53,10.45,10.5,348400.0
2014-06-25 11:30:00,10.5,10.53,10.48,10.53,210400.0,10.5,10.53,10.48,10.53,210400.0
2014-06-25 12:00:00,10.53,10.57,10.52,10.56,189700.0,10.53,10.57,10.52,10.56,189700.0
2014-06-25 12:30:00,10.56,10.56,10.53,10.55,94400.0,10.56,10.56,10.53,10.55,94400.0
2014-06-25 13:00:00,10.57,10.6,10.56,10.6,174800.0,10.57,10.6,10.56,10.6,174800.0
2014-06-25 13:30:00,10.6,10.63,10.59,10.63,180900.0,10.6,10.63,10.59,10.63,180900.0
2014-06-25 14:00:00,10.63,10.66,10.62,10.65,388600.0,10.63,10.66,10.62,10.65,388600.0
2014-06-25 14:30:00,10.65,10.65,10.6,10.61,282500.0,10.65,10.65,10.6,10.61,282500.0
2014-06-25 15:00:00,10.61,10.63,10.58,10.63,401000.0,10.61,10.63,10.58,10.63,401000.0
2014-06-25 15:30:00,10.63,10.68,10.62,10.67,1033000.0,10.63,10.68,10.62,10.67,1033000.0
2014-06-26 09:30:00,10.67,10.75,10.55,10.55,636500.0,10.67,10.75,10.55,10.55,636500.0
2014-06-26 10:00:00,10.55,10.72,10.54,10.67,407700.0,10.55,10.72,10.54,10.67,407700.0
2014-06-26 10:30:00,10.67,10.71,10.64,10.68,273700.0,10.67,10.71,10.64,10.68,273700.0
2014-06-26 11:00:00,10.69,10.74,10.66,10.68,510700.0,10.69,10.74,10.66,10.68,510700.0
2014-06-26 11:30:00,10.68,10.69,10.64,10.64,362500.0,10.68,10.69,10.64,10.64,362500.0
2014-06-26 12:00:00,10.64,10.65,10.58,10.59,185200.0,10.64,10.65,10.58,10.59,185200.0
2014-06-26 12:30:00,10.6,10.61,10.55,10.57,213000.0,10.6,10.61,10.55,10.57,213000.0
2014-06-26 13:00:00,10.57,10.67,10.57,10.65,262500.0,10.57,10.67,10.57,10.65,262500.0
2014-06-26 13:30:00,10.66,10.67,10.61,10.62,206500.0,10.66,10.67,10.61,10.62,206500.0
2014-06-26 14:00:00,10.62,10.62,10.57,10.61,275600.0,10.62,10.62,10.57,10.61,275600.0
2014-06-26 14:30:00,10.61,10.61,10.57,10.58,180600.0,10.61,10.61,10.57,10.58,180600.0
2014-06-26 15:00:00,10.58,10.63,10.58,10.59,302400.0,10.58,10.63,10.58,10.59,302400.0
2014-06-26 15:30:00,10.59,10.6,10.56,10.59,495200.0,10.59,10.6,10.56,10.59,495200.0
2014-06-27 09:30:00,10.55,10.68,10.51,10.53,400600.0,10.55,10.68,10.51,10.53,400600.0
2014-06-27 10:00:00,10.53,10.56,10.46,10.52,404600.0,10.53,10.56,10.46,10.52,404600.0
2014-06-27 10:30:00,10.53,10.57,10.51,10.55,253700.0,10.53,10.57,10.51,10.55,253700.0
2014-06-27 11:00:00,10.55,10.64,10.55,10.64,235200.0,10.55,10.64,10.55,10.64,235200.0
2014-06-27 11:30:00,10.64,10.67,10.61,10.62,212800.0,10.64,10.67,10.61,10.62,212800.0
2014-06-27 12:00:00,10.62,10.64,10.61,10.63,168200.0,10.62,10.64,10.61,10.63,168200.0
2014-06-27 12:30:00,10.63,10.64,10.57,10.62,206600.0,10.63,10.64,10.57,10.62,206600.0
2014-06-27 13:00:00,10.62,10.63,10.59,10.6,198900.0,10.62,10.63,10.59,10.6,198900.0
2014-06-27 13:30:00,10.6,10.62,10.59,10.62,167800.0,10.6,10.62,10.59,10.62,167800.0
2014-06-27 14:00:00,10.62,10.66,10.61,10.66,260700.0,10.62,10.66,10.61,10.66,260700.0
2014-06-27 14:30:00,10.66,10.84,10.66,10.8,1289400.0,10.66,10.84,10.66,10.8,1289400.0
2014-06-27 15:00:00,10.8,10.85,10.77,10.83,1080800.0,10.8,10.85,10.77,10.83,1080800.0
2014-06-27 15:30:00,10.84,10.88,10.81,10.87,2140500.0,10.84,10.88,10.81,10.87,2140500.0
2014-06-30 09:30:00,10.91,11.0,10.8,10.97,703900.0,10.91,11.0,10.8,10.97,703900.0
2014-06-30 10:00:00,10.97,11.0,10.96,11.0,554600.0,10.97,11.0,10.96,11.0,554600.0
2014-06-30 10:30:00,11.0,11.07,10.95,10.99,1468600.0,11.0,11.07,10.95,10.99,1468600.0
2014-06-30 11:00:00,10.99,11.04,10.93,11.03,1121600.0,10.99,11.04,10.93,11.03,1121600.0
2014-06-30 11:30:00,11.03,11.1,11.03,11.03,511500.0,11.03,11.1,11.03,11.03,511500.0
2014-06-30 12:00:00,11.03,11.05,11.01,11.05,294400.0,11.03,11.05,11.01,11.05,294400.0
2014-06-30 12:30:00,11.04,11.1,11.04,11.09,315100.0,11.04,11.1,11.04,11.09,315100.0
2014-06-30 13:00:00,11.1,11.12,11.08,11.09,249900.0,11.1,11.12,11.08,11.09,249900.0
2014-06-30 13:30:00,11.08,11.09,11.04,11.05,361400.0,11.08,11.09,11.04,11.05,361400.0
2014-06-30 14:00:00,11.05,11.06,11.0,11.01,631500.0,11.05,11.06,11.0,11.01,631500.0
2014-06-30 14:30:00,11.01,11.02,10.88,10.94,852300.0,11.01,11.02,10.88,10.94,852300.0
2014-06-30 15:00:00,10.94,10.94,10.83,10.85,863300.0,10.94,10.94,10.83,10.85,863300.0
2014-06-30 15:30:00,10.84,10.87,10.82,10.86,1410100.0,10.84,10.87,10.82,10.86,1410100.0
2014-07-01 09:30:00,10.84,11.08,10.84,11.07,734900.0,10.84,11.08,10.84,11.07,734900.0
2014-07-01 10:00:00,11.06,11.07,10.94,10.95,612700.0,11.06,11.07,10.94,10.95,612700.0
2014-07-01 10:30:00,10.95,11.02,10.95,10.99,526200.0,10.95,11.02,10.95,10.99,526200.0
2014-07-01 11:00:00,10.99,11.03,10.99,11.0,218700.0,10.99,11.03,10.99,11.0,218700.0
2014-07-01 11:30:00,11.0,11.02,10.97,10.97,239700.0,11.0,11.02,10.97,10.97,239700.0
2014-07-01 12:00:00,10.97,11.01,10.97,10.97,363700.0,10.97,11.01,10.97,10.97,363700.0
2014-07-01 12:30:00,10.97,10.99,10.95,10.97,386800.0,10.97,10.99,10.95,10.97,386800.0
2014-07-01 13:00:00,10.98,11.03,10.96,11.02,253900.0,10.98,11.03,10.96,11.02,253900.0
2014-07-01 13:30:00,11.03,11.03,11.0,11.01,131200.0,11.03,11.03,11.0,11.01,131200.0
2014-07-01 14:00:00,11.01,11.01,10.98,10.99,211000.0,11.01,11.01,10.98,10.99,211000.0
2014-07-01 14:30:00,10.99,11.0,10.97,11.0,318700.0,10.99,11.0,10.97,11.0,318700.0
2014-07-01 15:00:00,11.0,11.04,10.99,11.01,419700.0,11.0,11.04,10.99,11.01,419700.0
2014-07-01 15:30:00,11.0,11.02,10.98,10.99,1076700.0,11.0,11.02,10.98,10.99,1076700.0
2014-07-02 09:30:00,10.84,10.95,10.67,10.78,2153600.0,10.84,10.95,10.67,10.78,2153600.0
2014-07-02 10:00:00,10.78,10.83,10.74,10.75,1544000.0,10.78,10.83,10.74,10.75,1544000.0
2014-07-02 10:30:00,10.74,10.8,10.74,10.76,536600.0,10.74,10.8,10.74,10.76,536600.0
2014-07-02 11:00:00,10.76,10.78,10.73,10.74,461100.0,10.76,10.78,10.73,10.74,461100.0
2014-07-02 11:30:00,10.75,10.76,10.72,10.75,268100.0,10.75,10.76,10.72,10.75,268100.0
2014-07-02 12:00:00,10.75,10.75,10.69,10.69,424800.0,10.75,10.75,10.69,10.69,424800.0
2014-07-02 12:30:00,10.7,10.75,10.68,10.74,351700.0,10.7,10.75,10.68,10.74,351700.0
2014-07-02 13:00:00,10.75,10.75,10.7,10.72,232100.0,10.75,10.75,10.7,10.72,232100.0
2014-07-02 13:30:00,10.72,10.77,10.71,10.76,233300.0,10.72,10.77,10.71,10.76,233300.0
2014-07-02 14:00:00,10.76,10.79,10.74,10.77,318000.0,10.76,10.79,10.74,10.77,318000.0
2014-07-02 14:30:00,10.77,10.79,10.75,10.75,324100.0,10.77,10.79,10.75,10.75,324100.0
2014-07-02 15:00:00,10.76,10.8,10.75,10.77,379400.0,10.76,10.8,10.75,10.77,379400.0
2014-07-02 15:30:00,10.77,10.79,10.75,10.76,936000.0,10.77,10.79,10.75,10.76,936000.0
2014-07-03 09:30:00,10.84,10.95,10.8,10.84,522500.0,10.84,10.95,10.8,10.84,522500.0
2014-07-03 10:00:00,10.84,10.89,10.82,10.85,306700.0,10.84,10.89,10.82,10.85,306700.0
2014-07-03 10:30:00,10.85,10.92,10.84,10.88,277500.0,10.85,10.92,10.84,10.88,277500.0
2014-07-03 11:00:00,10.87,10.92,10.87,10.9,237000.0,10.87,10.92,10.87,10.9,237000.0
2014-07-03 11:30:00,10.89,10.9,10.87,10.88,143400.0,10.89,10.9,10.87,10.88,143400.0
2014-07-03 12:00:00,10.88,10.89,10.84,10.85,204700.0,10.88,10.89,10.84,10.85,204700.0
2014-07-03 12:30:00,10.84,10.89,10.84,10.88,354100.0,10.84,10.89,10.84,10.88,354100.0
2014-07-07 09:30:00,10.87,10.93,10.72,10.73,698400.0,10.87,10.93,10.72,10.73,698400.0
2014-07-07 10:00:00,10.73,10.86,10.73,10.85,431200.0,10.73,10.86,10.73,10.85,431200.0
2014-07-07 10:30:00,10.85,10.86,10.77,10.8,274500.0,10.85,10.86,10.77,10.8,274500.0
2014-07-07 11:00:00,10.79,10.81,10.75,10.79,403600.0,10.79,10.81,10.75,10.79,403600.0
2014-07-07 11:30:00,10.79,10.82,10.79,10.82,121900.0,10.79,10.82,10.79,10.82,121900.0
2014-07-07 12:00:00,10.81,10.84,10.78,10.78,98700.0,10.81,10.84,10.78,10.78,98700.0
2014-07-07 12:30:00,10.79,10.79,10.7,10.71,143800.0,10.79,10.79,10.7,10.71,143800.0
2014-07-07 13:00:00,10.71,10.71,10.63,10.66,282400.0,10.71,10.71,10.63,10.66,282400.0
2014-07-07 13:30:00,10.66,10.72,10.66,10.69,266500.0,10.66,10.72,10.66,10.69,266500.0
2014-07-07 14:00:00,10.69,10.73,10.68,10.71,284800.0,10.69,10.73,10.68,10.71,284800.0
2014-07-07 14:30:00,10.71,10.71,10.63,10.63,322200.0,10.71,10.71,10.63,10.63,322200.0
2014-07-07 15:00:00,10.63,10.64,10.6,10.63,323600.0,10.63,10.64,10.6,10.63,323600.0
2014-07-07 15:30:00,10.62,10.63,10.58,10.62,920600.0,10.62,10.63,10.58,10.62,920600.0
2014-07-08 09:30:00,10.44,10.5,10.26,10.41,1710000.0,10.44,10.5,10.26,10.41,1710000.0
2014-07-08 10:00:00,10.41,10.41,10.3,10.33,824000.0,10.41,10.41,10.3,10.33,824000.0
2014-07-08 10:30:00,10.33,10.36,10.25,10.28,2295300.0,10.33,10.36,10.25,10.28,2295300.0
2014-07-08 11:00:00,10.28,10.31,10.17,10.27,1306900.0,10.28,10.31,10.17,10.27,1306900.0
2014-07-08 11:30:00,10.28,10.34,10.27,10.32,802300.0,10.28,10.34,10.27,10.32,802300.0
2014-07-08 12:00:00,10.31,10.34,10.28,10.28,984600.0,10.31,10.34,10.28,10.28,984600.0
2014-07-08 12:30:00,10.28,10.32,10.27,10.3,1473000.0,10.28,10.32,10.27,10.3,1473000.0
2014-07-08 13:00:00,10.3,10.4,10.29,10.34,2433700.0,10.3,10.4,10.29,10.34,2433700.0
2014-07-08 13:30:00,10.34,10.41,10.34,10.37,1053300.0,10.34,10.41,10.34,10.37,1053300.0
2014-07-08 14:00:00,10.38,10.4,10.3,10.38,635500.0,10.38,10.4,10.3,10.38,635500.0
2014-07-08 14:30:00,10.38,10.45,10.35,10.38,657500.0,10.38,10.45,10.35,10.38,657500.0
2014-07-08 15:00:00,10.38,10.51,10.37,10.46,1092900.0,10.38,10.51,10.37,10.46,1092900.0
2014-07-08 15:30:00,10.46,10.51,10.46,10.49,1026100.0,10.46,10.51,10.46,10.49,1026100.0
2014-07-09 09:30:00,10.64,10.85,10.63,10.72,1794300.0,10.64,10.85,10.63,10.72,1794300.0
2014-07-09 10:00:00,10.72,10.85,10.69,10.79,1811500.0,10.72,10.85,10.69,10.79,1811500.0
2014-07-09 10:30:00,10.79,10.82,10.71,10.73,937900.0,10.79,10.82,10.71,10.73,937900.0
2014-07-09 11:00:00,10.73,10.74,10.64,10.67,403900.0,10.73,10.74,10.64,10.67,403900.0
2014-07-09 11:30:00,10.67,10.68,10.61,10.68,210700.0,10.67,10.68,10.61,10.68,210700.0
2014-07-09 12:00:00,10.68,10.77,10.68,10.72,280400.0,10.68,10.77,10.68,10.72,280400.0
2014-07-09 12:30:00,10.72,10.76,10.69,10.76,158600.0,10.72,10.76,10.69,10.76,158600.0
2014-07-09 13:00:00,10.75,10.77,10.71,10.73,284500.0,10.75,10.77,10.71,10.73,284500.0
2014-07-09 13:30:00,10.73,10.76,10.71,10.75,146900.0,10.73,10.76,10.71,10.75,146900.0
2014-07-09 14:00:00,10.74,10.76,10.7,10.74,319600.0,10.74,10.76,10.7,10.74,319600.0
2014-07-09 14:30:00,10.73,10.74,10.7,10.7,203100.0,10.73,10.74,10.7,10.7,203100.0
2014-07-09 15:00:00,10.7,10.71,10.66,10.66,360700.0,10.7,10.71,10.66,10.66,360700.0
2014-07-09 15:30:00,10.67,10.7,10.63,10.67,843700.0,10.67,10.7,10.63,10.67,843700.0
2014-07-10 09:30:00,10.5,10.73,10.43,10.59,895100.0,10.5,10.73,10.43,10.59,895100.0
2014-07-10 10:00:00,10.58,10.71,10.56,10.59,807300.0,10.58,10.71,10.56,10.59,807300.0
2014-07-10 10:30:00,10.59,10.63,10.55,10.61,334300.0,10.59,10.63,10.55,10.61,334300.0
2014-07-10 11:00:00,10.6,10.65,10.59,10.61,502300.0,10.6,10.65,10.59,10.61,502300.0
2014-07-10 11:30:00,10.6,10.64,10.57,10.61,251900.0,10.6,10.64,10.57,10.61,251900.0
2014-07-10 12:00:00,10.61,10.65,10.59,10.65,153900.0,10.61,10.65,10.59,10.65,153900.0
2014-07-10 12:30:00,10.65,10.68,10.61,10.63,332500.0,10.65,10.68,10.61,10.63,332500.0
2014-07-10 13:00:00,10.63,10.74,10.62,10.73,159100.0,10.63,10.74,10.62,10.73,159100.0
2014-07-10 13:30:00,10.73,10.77,10.7,10.72,377400.0,10.73,10.77,10.7,10.72,377400.0
2014-07-10 14:00:00,10.71,10.71,10.68,10.7,298300.0,10.71,10.71,10.68,10.7,298300.0
2014-07-10 14:30:00,10.7,10.7,10.61,10.65,366600.0,10.7,10.7,10.61,10.65,366600.0
2014-07-10 15:00:00,10.64,10.75,10.63,10.75,620900.0,10.64,10.75,10.63,10.75,620900.0
2014-07-10 15:30:00,10.75,10.76,10.71,10.74,685400.0,10.75,10.76,10.71,10.74,685400.0
2014-07-11 09:30:00,10.77,10.85,10.74,10.79,772000.0,10.77,10.85,10.74,10.79,772000.0
2014-07-11 10:00:00,10.78,10.88,10.77,10.85,632100.0,10.78,10.88,10.77,10.85,632100.0
2014-07-11 10:30:00,10.85,10.87,10.82,10.86,445100.0,10.85,10.87,10.82,10.86,445100.0
2014-07-11 11:00:00,10.87,10.95,10.87,10.9,473800.0,10.87,10.95,10.87,10.9,473800.0
2014-07-11 11:30:00,10.9,10.92,10.85,10.88,259300.0,10.9,10.92,10.85,10.88,259300.0
2014-07-11 12:00:00,10.89,10.92,10.87,10.92,192800.0,10.89,10.92,10.87,10.92,192800.0
2014-07-11 12:30:00,10.91,10.92,10.88,10.89,225500.0,10.91,10.92,10.88,10.89,225500.0
2014-07-11 13:00:00,10.9,10.93,10.87,10.91,224000.0,10.9,10.93,10.87,10.91,224000.0
2014-07-11 13:30:00,10.92,10.92,10.88,10.92,218500.0,10.92,10.92,10.88,10.92,218500.0
2014-07-11 14:00:00,10.92,10.93,10.9,10.93,206300.0,10.92,10.93,10.9,10.93,206300.0
2014-07-11 14:30:00,10.93,10.93,10.63,10.72,2259100.0,10.93,10.93,10.63,10.72,2259100.0
2014-07-11 15:00:00,10.73,10.86,10.69,10.86,669500.0,10.73,10.86,10.69,10.86,669500.0
2014-07-11 15:30:00,10.86,10.86,10.78,10.83,902500.0,10.86,10.86,10.78,10.83,902500.0
2014-07-14 09:30:00,10.92,10.92,10.66,10.73,1017200.0,10.92,10.92,10.66,10.73,1017200.0
2014-07-14 10:00:00,10.73,10.81,10.73,10.75,410800.0,10.73,10.81,10.73,10.75,410800.0
2014-07-14 10:30:00,10.75,10.83,10.74,10.78,585200.0,10.75,10.83,10.74,10.78,585200.0
2014-07-14 11:00:00,10.78,10.82,10.78,10.81,303800.0,10.78,10.82,10.78,10.81,303800.0
2014-07-14 11:30:00,10.81,10.82,10.78,10.79,453300.0,10.81,10.82,10.78,10.79,453300.0
2014-07-14 12:00:00,10.79,10.8,10.77,10.79,224600.0,10.79,10.8,10.77,10.79,224600.0
2014-07-14 12:30:00,10.79,10.8,10.76,10.77,224900.0,10.79,10.8,10.76,10.77,224900.0
2014-07-14 13:00:00,10.78,10.8,10.76,10.8,267200.0,10.78,10.8,10.76,10.8,267200.0
2014-07-14 13:30:00,10.8,10.85,10.74,10.75,442600.0,10.8,10.85,10.74,10.75,442600.0
2014-07-14 14:00:00,10.75,10.77,10.73,10.75,352300.0,10.75,10.77,10.73,10.75,352300.0
2014-07-14 14:30:00,10.75,10.76,10.74,10.76,163500.0,10.75,10.76,10.74,10.76,163500.0
2014-07-14 15:00:00,10.76,10.76,10.73,10.75,225800.0,10.76,10.76,10.73,10.75,225800.0
2014-07-14 15:30:00,10.75,10.75,10.7,10.71,853000.0,10.75,10.75,10.7,10.71,853000.0
2014-07-15 09:30:00,10.89,10.89,10.71,10.73,509600.0,10.89,10.89,10.71,10.73,509600.0
2014-07-15 10:00:00,10.74,10.78,10.64,10.73,671300.0,10.74,10.78,10.64,10.73,671300.0
2014-07-15 10:30:00,10.73,10.75,10.67,10.72,349500.0,10.73,10.75,10.67,10.72,349500.0
2014-07-15 11:00:00,10.72,10.74,10.67,10.72,410600.0,10.72,10.74,10.67,10.72,410600.0
2014-07-15 11:30:00,10.72,10.73,10.68,10.69,321500.0,10.72,10.73,10.68,10.69,321500.0
2014-07-15 12:00:00,10.7,10.72,10.67,10.72,252600.0,10.7,10.72,10.67,10.72,252600.0
2014-07-15 12:30:00,10.72,10.78,10.72,10.76,281600.0,10.72,10.78,10.72,10.76,281600.0
2014-07-15 13:00:00,10.77,10.83,10.75,10.82,221600.0,10.77,10.83,10.75,10.82,221600.0
2014-07-15 13:30:00,10.82,10.85,10.8,10.81,316900.0,10.82,10.85,10.8,10.81,316900.0
2014-07-15 14:00:00,10.8,10.85,10.79,10.85,173100.0,10.8,10.85,10.79,10.85,173100.0
2014-07-15 14:30:00,10.85,10.85,10.82,10.85,187100.0,10.85,10.85,10.82,10.85,187100.0
2014-07-15 15:00:00,10.85,10.86,10.82,10.84,234900.0,10.85,10.86,10.82,10.84,234900.0
2014-07-15 15:30:00,10.84,10.85,10.81,10.82,477800.0,10.84,10.85,10.81,10.82,477800.0
2014-07-16 09:30:00,10.88,10.89,10.78,10.83,514900.0,10.88,10.89,10.78,10.83,514900.0
2014-07-16 10:00:00,10.84,10.95,10.83,10.9,850300.0,10.84,10.95,10.83,10.9,850300.0
2014-07-16 10:30:00,10.91,10.91,10.81,10.83,549100.0,10.91,10.91,10.81,10.83,549100.0
2014-07-16 11:00:00,10.83,10.89,10.83,10.88,284000.0,10.83,10.89,10.83,10.88,284000.0
2014-07-16 11:30:00,10.88,10.89,10.85,10.87,432200.0,10.88,10.89,10.85,10.87,432200.0
2014-07-16 12:00:00,10.88,10.91,10.87,10.91,200400.0,10.88,10.91,10.87,10.91,200400.0
2014-07-16 12:30:00,10.91,10.91,10.87,10.9,306900.0,10.91,10.91,10.87,10.9,306900.0
2014-07-16 13:00:00,10.9,10.92,10.87,10.88,263800.0,10.9,10.92,10.87,10.88,263800.0
2014-07-16 13:30:00,10.88,10.9,10.85,10.87,227300.0,10.88,10.9,10.85,10.87,227300.0
2014-07-16 14:00:00,10.87,10.88,10.84,10.87,331500.0,10.87,10.88,10.84,10.87,331500.0
2014-07-16 14:30:00,10.86,10.87,10.79,10.79,274500.0,10.86,10.87,10.79,10.79,274500.0
2014-07-16 15:00:00,10.79,10.85,10.79,10.83,259400.0,10.79,10.85,10.79,10.83,259400.0
2014-07-16 15:30:00,10.84,10.88,10.84,10.87,656800.0,10.84,10.88,10.84,10.87,656800.0
2014-07-17 09:30:00,10.79,10.82,10.71,10.79,447700.0,10.79,10.82,10.71,10.79,447700.0
2014-07-17 10:00:00,10.79,10.9,10.79,10.9,323400.0,10.79,10.9,10.79,10.9,323400.0
2014-07-17 10:30:00,10.9,10.91,10.86,10.86,493300.0,10.9,10.91,10.86,10.86,493300.0
2014-07-17 11:00:00,10.86,10.88,10.7,10.7,286800.0,10.86,10.88,10.7,10.7,286800.0
2014-07-17 11:30:00,10.7,10.8,10.59,10.68,1084600.0,10.7,10.8,10.59,10.68,1084600.0
2014-07-17 12:00:00,10.69,10.75,10.67,10.75,336400.0,10.69,10.75,10.67,10.75,336400.0
2014-07-17 12:30:00,10.75,10.79,10.73,10.78,298400.0,10.75,10.79,10.73,10.78,298400.0
2014-07-17 13:00:00,10.77,10.86,10.77,10.84,204600.0,10.77,10.86,10.77,10.84,204600.0
2014-07-17 13:30:00,10.84,10.85,10.78,10.8,213700.0,10.84,10.85,10.78,10.8,213700.0
2014-07-17 14:00:00,10.8,10.8,10.73,10.74,226100.0,10.8,10.8,10.73,10.74,226100.0
2014-07-17 14:30:00,10.74,10.76,10.71,10.74,393900.0,10.74,10.76,10.71,10.74,393900.0
2014-07-17 15:00:00,10.74,10.74,10.61,10.61,543000.0,10.74,10.74,10.61,10.61,543000.0
2014-07-17 15:30:00,10.61,10.65,10.59,10.63,671600.0,10.61,10.65,10.59,10.63,671600.0
2014-07-18 09:30:00,10.69,10.87,10.65,10.83,794100.0,10.69,10.87,10.65,10.83,794100.0
2014-07-18 10:00:00,10.83,10.85,10.79,10.82,460500.0,10.83,10.85,10.79,10.82,460500.0
2014-07-18 10:30:00,10.82,10.83,10.79,10.8,205000.0,10.82,10.83,10.79,10.8,205000.0
2014-07-18 11:00:00,10.8,10.85,10.79,10.84,156600.0,10.8,10.85,10.79,10.84,156600.0
2014-07-18 11:30:00,10.85,10.86,10.82,10.84,189900.0,10.85,10.86,10.82,10.84,189900.0
2014-07-18 12:00:00,10.84,10.87,10.82,10.87,131600.0,10.84,10.87,10.82,10.87,131600.0
2014-07-18 12:30:00,10.86,10.86,10.79,10.79,125200.0,10.86,10.86,10.79,10.79,125200.0
2014-07-18 13:00:00,10.79,10.81,10.78,10.78,125900.0,10.79,10.81,10.78,10.78,125900.0
2014-07-18 13:30:00,10.78,10.85,10.77,10.85,200000.0,10.78,10.85,10.77,10.85,200000.0
2014-07-18 14:00:00,10.85,10.87,10.84,10.87,129000.0,10.85,10.87,10.84,10.87,129000.0
2014-07-18 14:30:00,10.87,10.87,10.85,10.86,169300.0,10.87,10.87,10.85,10.86,169300.0
2014-07-18 15:00:00,10.86,10.87,10.84,10.86,257700.0,10.86,10.87,10.84,10.86,257700.0
2014-07-18 15:30:00,10.86,10.87,10.82,10.83,603100.0,10.86,10.87,10.82,10.83,603100.0
2014-07-21 09:30:00,10.78,10.82,10.61,10.66,756900.0,10.78,10.82,10.61,10.66,756900.0
2014-07-21 10:00:00,10.66,10.69,10.62,10.67,525300.0,10.66,10.69,10.62,10.67,525300.0
2014-07-21 10:30:00,10.67,10.67,10.63,10.65,483700.0,10.67,10.67,10.63,10.65,483700.0
2014-07-21 11:00:00,10.64,10.74,10.63,10.73,373200.0,10.64,10.74,10.63,10.73,373200.0
2014-07-21 11:30:00,10.72,10.75,10.69,10.74,372400.0,10.72,10.75,10.69,10.74,372400.0
2014-07-21 12:00:00,10.74,10.79,10.72,10.78,338600.0,10.74,10.79,10.72,10.78,338600.0
2014-07-21 12:30:00,10.78,10.78,10.69,10.69,210000.0,10.78,10.78,10.69,10.69,210000.0
2014-07-21 13:00:00,10.69,10.75,10.68,10.75,146600.0,10.69,10.75,10.68,10.75,146600.0
2014-07-21 13:30:00,10.75,10.77,10.71,10.72,154600.0,10.75,10.77,10.71,10.72,154600.0
2014-07-21 14:00:00,10.73,10.75,10.72,10.72,159600.0,10.73,10.75,10.72,10.72,159600.0
2014-07-21 14:30:00,10.72,10.74,10.71,10.74,125300.0,10.72,10.74,10.71,10.74,125300.0
2014-07-21 15:00:00,10.74,10.74,10.7,10.74,190000.0,10.74,10.74,10.7,10.74,190000.0
2014-07-21 15:30:00,10.74,10.74,10.71,10.71,441600.0,10.74,10.74,10.71,10.71,441600.0
2014-07-22 09:30:00,10.75,10.82,10.73,10.77,774000.0,10.75,10.82,10.73,10.77,774000.0
2014-07-22 10:00:00,10.77,10.82,10.77,10.81,327600.0,10.77,10.82,10.77,10.81,327600.0
2014-07-22 10:30:00,10.81,10.83,10.77,10.77,218700.0,10.81,10.83,10.77,10.77,218700.0
2014-07-22 11:00:00,10.78,10.8,10.76,10.76,135500.0,10.78,10.8,10.76,10.76,135500.0
2014-07-22 11:30:00,10.76,10.8,10.76,10.79,117100.0,10.76,10.8,10.76,10.79,117100.0
2014-07-22 12:00:00,10.78,10.81,10.77,10.8,77500.0,10.78,10.81,10.77,10.8,77500.0
2014-07-22 12:30:00,10.8,10.82,10.78,10.79,68400.0,10.8,10.82,10.78,10.79,68400.0
2014-07-22 13:00:00,10.79,10.82,10.78,10.79,151600.0,10.79,10.82,10.78,10.79,151600.0
2014-07-22 13:30:00,10.79,10.79,10.76,10.79,243800.0,10.79,10.79,10.76,10.79,243800.0
2014-07-22 14:00:00,10.79,10.8,10.77,10.8,168600.0,10.79,10.8,10.77,10.8,168600.0
2014-07-22 14:30:00,10.79,10.79,10.72,10.75,242500.0,10.79,10.79,10.72,10.75,242500.0
2014-07-22 15:00:00,10.75,10.78,10.74,10.77,334000.0,10.75,10.78,10.74,10.77,334000.0
2014-07-22 15:30:00,10.77,10.8,10.77,10.78,471200.0,10.77,10.8,10.77,10.78,471200.0
2014-07-23 09:30:00,10.85,10.95,10.83,10.87,666700.0,10.85,10.95,10.83,10.87,666700.0
2014-07-23 10:00:00,10.88,10.93,10.88,10.92,467400.0,10.88,10.93,10.88,10.92,467400.0
2014-07-23 10:30:00,10.92,10.99,10.91,10.98,635900.0,10.92,10.99,10.91,10.98,635900.0
2014-07-23 11:00:00,10.99,11.07,10.92,11.06,1057100.0,10.99,11.07,10.92,11.06,1057100.0
2014-07-23 11:30:00,11.07,11.11,11.02,11.09,686300.0,11.07,11.11,11.02,11.09,686300.0
2014-07-23 12:00:00,11.05,11.25,11.04,11.25,2416000.0,11.05,11.25,11.04,11.25,2416000.0
2014-07-23 12:30:00,11.24,11.28,11.14,11.18,1514400.0,11.24,11.28,11.14,11.18,1514400.0
2014-07-23 13:00:00,11.18,11.24,11.15,11.16,734100.0,11.18,11.24,11.15,11.16,734100.0
2014-07-23 13:30:00,11.15,11.2,11.15,11.19,459200.0,11.15,11.2,11.15,11.19,459200.0
2014-07-23 14:00:00,11.18,11.27,11.18,11.27,521500.0,11.18,11.27,11.18,11.27,521500.0
2014-07-23 14:30:00,11.27,11.32,11.22,11.28,1116700.0,11.27,11.32,11.22,11.28,1116700.0
2014-07-23 15:00:00,11.28,11.28,11.22,11.26,744600.0,11.28,11.28,11.22,11.26,744600.0
2014-07-23 15:30:00,11.26,11.29,11.22,11.27,1950800.0,11.26,11.29,11.22,11.27,1950800.0
2014-07-24 09:30:00,11.57,11.59,11.15,11.31,2369300.0,11.57,11.59,11.15,11.31,2369300.0
2014-07-24 10:00:00,11.3,11.33,11.03,11.15,1980000.0,11.3,11.33,11.03,11.15,1980000.0
2014-07-24 10:30:00,11.15,11.29,11.13,11.27,1603800.0,11.15,11.29,11.13,11.27,1603800.0
2014-07-24 11:00:00,11.28,11.3,11.17,11.29,1044000.0,11.28,11.3,11.17,11.29,1044000.0
2014-07-24 11:30:00,11.28,11.35,11.23,11.31,903300.0,11.28,11.35,11.23,11.31,903300.0
2014-07-24 12:00:00,11.32,11.35,11.28,11.32,729500.0,11.32,11.35,11.28,11.32,729500.0
2014-07-24 12:30:00,11.32,11.34,11.24,11.32,419100.0,11.32,11.34,11.24,11.32,419100.0
2014-07-24 13:00:00,11.33,11.33,11.24,11.24,504900.0,11.33,11.33,11.24,11.24,504900.0
2014-07-24 13:30:00,11.24,11.26,11.18,11.24,609900.0,11.24,11.26,11.18,11.24,609900.0
2014-07-24 14:00:00,11.24,11.25,11.12,11.17,627600.0,11.24,11.25,11.12,11.17,627600.0
2014-07-24 14:30:00,11.16,11.18,11.08,11.12,571100.0,11.16,11.18,11.08,11.12,571100.0
2014-07-24 15:00:00,11.11,11.15,11.1,11.12,591100.0,11.11,11.15,11.1,11.12,591100.0
2014-07-24 15:30:00,11.12,11.12,11.06,11.06,1187400.0,11.12,11.12,11.06,11.06,1187400.0
2014-07-25 09:30:00,11.08,11.35,11.0,11.34,1147600.0,11.08,11.35,11.0,11.34,1147600.0
2014-07-25 10:00:00,11.33,11.44,11.32,11.34,717000.0,11.33,11.44,11.32,11.34,717000.0
2014-07-25 10:30:00,11.35,11.38,11.27,11.34,765300.0,11.35,11.38,11.27,11.34,765300.0
2014-07-25 11:00:00,11.34,11.34,11.18,11.23,440900.0,11.34,11.34,11.18,11.23,440900.0
2014-07-25 11:30:00,11.23,11.3,11.22,11.28,176300.0,11.23,11.3,11.22,11.28,176300.0
2014-07-25 12:00:00,11.28,11.28,11.21,11.25,136300.0,11.28,11.28,11.21,11.25,136300.0
2014-07-25 12:30:00,11.24,11.29,11.22,11.28,179500.0,11.24,11.29,11.22,11.28,179500.0
2014-07-25 13:00:00,11.28,11.3,11.26,11.27,101500.0,11.28,11.3,11.26,11.27,101500.0
2014-07-25 13:30:00,11.27,11.3,11.25,11.28,182200.0,11.27,11.3,11.25,11.28,182200.0
2014-07-25 14:00:00,11.29,11.35,11.27,11.34,304900.0,11.29,11.35,11.27,11.34,304900.0
2014-07-25 14:30:00,11.35,11.35,11.29,11.35,283000.0,11.35,11.35,11.29,11.35,283000.0
2014-07-25 15:00:00,11.35,11.46,11.34,11.46,593400.0,11.35,11.46,11.34,11.46,593400.0
2014-07-25 15:30:00,11.46,11.46,11.4,11.42,857500.0,11.46,11.46,11.4,11.42,857500.0
2014-07-28 09:30:00,11.43,11.45,11.31,11.32,571900.0,11.43,11.45,11.31,11.32,571900.0
2014-07-28 10:00:00,11.32,11.32,11.08,11.09,1033500.0,11.32,11.32,11.08,11.09,1033500.0
2014-07-28 10:30:00,11.09,11.17,11.07,11.14,510100.0,11.09,11.17,11.07,11.14,510100.0
2014-07-28 11:00:00,11.14,11.26,11.12,11.25,601800.0,11.14,11.26,11.12,11.25,601800.0
2014-07-28 11:30:00,11.24,11.25,11.17,11.2,198100.0,11.24,11.25,11.17,11.2,198100.0
2014-07-28 12:00:00,11.21,11.21,11.15,11.16,370500.0,11.21,11.21,11.15,11.16,370500.0
2014-07-28 12:30:00,11.17,11.2,11.16,11.18,323800.0,11.17,11.2,11.16,11.18,323800.0
2014-07-28 13:00:00,11.18,11.2,11.16,11.2,180900.0,11.18,11.2,11.16,11.2,180900.0
2014-07-28 13:30:00,11.2,11.26,11.19,11.22,274800.0,11.2,11.26,11.19,11.22,274800.0
2014-07-28 14:00:00,11.21,11.23,11.19,11.19,227600.0,11.21,11.23,11.19,11.19,227600.0
2014-07-28 14:30:00,11.2,11.2,11.15,11.17,249700.0,11.2,11.2,11.15,11.17,249700.0
2014-07-28 15:00:00,11.17,11.18,11.15,11.18,233400.0,11.17,11.18,11.15,11.18,233400.0
2014-07-28 15:30:00,11.18,11.19,11.14,11.16,746900.0,11.18,11.19,11.14,11.16,746900.0
2014-07-29 09:30:00,11.23,11.25,11.13,11.24,701000.0,11.23,11.25,11.13,11.24,701000.0
2014-07-29 10:00:00,11.24,11.28,11.19,11.24,489800.0,11.24,11.28,11.19,11.24,489800.0
2014-07-29 10:30:00,11.24,11.27,11.19,11.2,389000.0,11.24,11.27,11.19,11.2,389000.0
2014-07-29 11:00:00,11.2,11.2,11.09,11.09,421100.0,11.2,11.2,11.09,11.09,421100.0
2014-07-29 11:30:00,11.1,11.11,10.98,11.01,776900.0,11.1,11.11,10.98,11.01,776900.0
2014-07-29 12:00:00,11.0,11.12,10.95,11.09,1151900.0,11.0,11.12,10.95,11.09,1151900.0
2014-07-29 12:30:00,11.1,11.16,11.09,11.12,317200.0,11.1,11.16,11.09,11.12,317200.0
2014-07-29 13:00:00,11.13,11.22,11.11,11.2,301200.0,11.13,11.22,11.11,11.2,301200.0
2014-07-29 13:30:00,11.19,11.2,11.15,11.19,153500.0,11.19,11.2,11.15,11.19,153500.0
2014-07-29 14:00:00,11.18,11.19,11.07,11.1,397200.0,11.18,11.19,11.07,11.1,397200.0
2014-07-29 14:30:00,11.1,11.11,11.05,11.08,293400.0,11.1,11.11,11.05,11.08,293400.0
2014-07-29 15:00:00,11.08,11.12,11.07,11.12,189900.0,11.08,11.12,11.07,11.12,189900.0
2014-07-29 15:30:00,11.12,11.12,11.05,11.06,1010800.0,11.12,11.12,11.05,11.06,1010800.0
2014-07-30 09:30:00,11.19,11.25,11.15,11.18,621300.0,11.19,11.25,11.15,11.18,621300.0
2014-07-30 10:00:00,11.18,11.19,11.09,11.13,398600.0,11.18,11.19,11.09,11.13,398600.0
2014-07-30 10:30:00,11.13,11.15,11.0,11.04,747700.0,11.13,11.15,11.0,11.04,747700.0
2014-07-30 11:00:00,11.04,11.08,11.0,11.06,356900.0,11.04,11.08,11.0,11.06,356900.0
2014-07-30 11:30:00,11.05,11.09,10.94,10.95,341000.0,11.05,11.09,10.94,10.95,341000.0
2014-07-30 12:00:00,10.95,10.99,10.93,10.97,170800.0,10.95,10.99,10.93,10.97,170800.0
2014-07-30 12:30:00,10.97,11.03,10.96,11.01,170500.0,10.97,11.03,10.96,11.01,170500.0
2014-07-30 13:00:00,11.01,11.02,10.98,11.02,112100.0,11.01,11.02,10.98,11.02,112100.0
2014-07-30 13:30:00,11.01,11.05,11.01,11.05,145700.0,11.01,11.05,11.01,11.05,145700.0
2014-07-30 14:00:00,11.05,11.1,11.03,11.09,405600.0,11.05,11.1,11.03,11.09,405600.0
2014-07-30 14:30:00,11.1,11.11,11.0,11.03,1129300.0,11.1,11.11,11.0,11.03,1129300.0
2014-07-30 15:00:00,11.03,11.06,11.0,11.04,399100.0,11.03,11.06,11.0,11.04,399100.0
2014-07-30 15:30:00,11.04,11.09,11.04,11.08,461000.0,11.04,11.09,11.04,11.08,461000.0
2014-07-31 09:30:00,10.97,11.06,10.8,10.88,1042400.0,10.97,11.06,10.8,10.88,1042400.0
2014-07-31 10:00:00,10.87,10.92,10.83,10.9,556300.0,10.87,10.92,10.83,10.9,556300.0
2014-07-31 10:30:00,10.9,10.9,10.8,10.81,278800.0,10.9,10.9,10.8,10.81,278800.0
2014-07-31 11:00:00,10.81,10.91,10.81,10.88,291900.0,10.81,10.91,10.81,10.88,291900.0
2014-07-31 11:30:00,10.87,10.91,10.82,10.85,324500.0,10.87,10.91,10.82,10.85,324500.0
2014-07-31 12:00:00,10.85,10.85,10.78,10.8,619700.0,10.85,10.85,10.78,10.8,619700.0
2014-07-31 12:30:00,10.8,10.87,10.77,10.87,725000.0,10.8,10.87,10.77,10.87,725000.0
2014-07-31 13:00:00,10.87,10.93,10.83,10.88,370800.0,10.87,10.93,10.83,10.88,370800.0
2014-07-31 13:30:00,10.88,10.91,10.83,10.86,432800.0,10.88,10.91,10.83,10.86,432800.0
2014-07-31 14:00:00,10.85,10.86,10.81,10.85,357100.0,10.85,10.86,10.81,10.85,357100.0
2014-07-31 14:30:00,10.85,10.86,10.79,10.8,395100.0,10.85,10.86,10.79,10.8,395100.0
2014-07-31 15:00:00,10.8,10.82,10.73,10.75,674200.0,10.8,10.82,10.73,10.75,674200.0
2014-07-31 15:30:00,10.75,10.77,10.71,10.71,1227700.0,10.75,10.77,10.71,10.71,1227700.0
2014-08-01 09:30:00,10.74,10.82,10.5,10.78,802000.0,10.74,10.82,10.5,10.78,802000.0
2014-08-01 10:00:00,10.78,10.89,10.67,10.74,770600.0,10.78,10.89,10.67,10.74,770600.0
2014-08-01 10:30:00,10.74,10.74,10.65,10.66,631500.0,10.74,10.74,10.65,10.66,631500.0
2014-08-01 11:00:00,10.66,10.67,10.57,10.63,572500.0,10.66,10.67,10.57,10.63,572500.0
2014-08-01 11:30:00,10.63,10.64,10.51,10.53,408200.0,10.63,10.64,10.51,10.53,408200.0
2014-08-01 12:00:00,10.53,10.6,10.52,10.57,359000.0,10.53,10.6,10.52,10.57,359000.0
2014-08-01 12:30:00,10.57,10.62,10.51,10.54,388700.0,10.57,10.62,10.51,10.54,388700.0
2014-08-01 13:00:00,10.54,10.69,10.53,10.68,323900.0,10.54,10.69,10.53,10.68,323900.0
2014-08-01 13:30:00,10.69,10.72,10.65,10.7,409100.0,10.69,10.72,10.65,10.7,409100.0
2014-08-01 14:00:00,10.7,10.72,10.67,10.69,331700.0,10.7,10.72,10.67,10.69,331700.0
2014-08-01 14:30:00,10.7,10.73,10.65,10.69,359700.0,10.7,10.73,10.65,10.69,359700.0
2014-08-01 15:00:00,10.68,10.82,10.67,10.79,745500.0,10.68,10.82,10.67,10.79,745500.0
2014-08-01 15:30:00,10.8,10.82,10.76,10.8,1712600.0,10.8,10.82,10.76,10.8,1712600.0
2014-08-04 09:30:00,10.86,11.03,10.79,11.03,1098400.0,10.86,11.03,10.79,11.03,1098400.0
2014-08-04 10:00:00,11.03,11.04,10.9,10.9,804500.0,11.03,11.04,10.9,10.9,804500.0
2014-08-04 10:30:00,10.91,10.95,10.78,10.82,836300.0,10.91,10.95,10.78,10.82,836300.0
2014-08-04 11:00:00,10.82,10.84,10.79,10.84,560100.0,10.82,10.84,10.79,10.84,560100.0
2014-08-04 11:30:00,10.84,10.87,10.77,10.84,502800.0,10.84,10.87,10.77,10.84,502800.0
2014-08-04 12:00:00,10.83,10.87,10.81,10.87,298800.0,10.83,10.87,10.81,10.87,298800.0
2014-08-04 12:30:00,10.87,10.87,10.79,10.79,321300.0,10.87,10.87,10.79,10.79,321300.0
2014-08-04 13:00:00,10.79,10.83,10.73,10.8,307900.0,10.79,10.83,10.73,10.8,307900.0
2014-08-04 13:30:00,10.81,10.84,10.79,10.82,247500.0,10.81,10.84,10.79,10.82,247500.0
2014-08-04 14:00:00,10.82,10.83,10.81,10.83,220600.0,10.82,10.83,10.81,10.83,220600.0
2014-08-04 14:30:00,10.83,10.85,10.81,10.83,303000.0,10.83,10.85,10.81,10.83,303000.0
2014-08-04 15:00:00,10.83,10.85,10.8,10.8,517500.0,10.83,10.85,10.8,10.8,517500.0
2014-08-04 15:30:00,10.8,10.87,10.8,10.86,745400.0,10.8,10.87,10.8,10.86,745400.0
2014-08-05 09:30:00,10.79,10.91,10.76,10.81,453800.0,10.79,10.91,10.76,10.81,453800.0
2014-08-05 10:00:00,10.82,10.89,10.78,10.89,540600.0,10.82,10.89,10.78,10.89,540600.0
2014-08-05 10:30:00,10.88,10.98,10.88,10.96,323800.0,10.88,10.98,10.88,10.96,323800.0
2014-08-05 11:00:00,10.96,10.97,10.91,10.91,252000.0,10.96,10.97,10.91,10.91,252000.0
2014-08-05 11:30:00,10.91,10.94,10.88,10.94,155600.0,10.91,10.94,10.88,10.94,155600.0
2014-08-05 12:00:00,10.95,10.95,10.89,10.92,157800.0,10.95,10.95,10.89,10.92,157800.0
2014-08-05 12:30:00,10.92,10.94,10.91,10.92,153500.0,10.92,10.94,10.91,10.92,153500.0
2014-08-05 13:00:00,10.92,10.92,10.86,10.88,310400.0,10.92,10.92,10.86,10.88,310400.0
2014-08-05 13:30:00,10.89,10.9,10.75,10.76,413900.0,10.89,10.9,10.75,10.76,413900.0
2014-08-05 14:00:00,10.76,10.77,10.69,10.74,433100.0,10.76,10.77,10.69,10.74,433100.0
2014-08-05 14:30:00,10.74,10.79,10.72,10.74,362900.0,10.74,10.79,10.72,10.74,362900.0
2014-08-05 15:00:00,10.73,10.77,10.69,10.75,343500.0,10.73,10.77,10.69,10.75,343500.0
2014-08-05 15:30:00,10.75,10.8,10.74,10.78,608200.0,10.75,10.8,10.74,10.78,608200.0
2014-08-06 09:30:00,10.69,10.74,10.56,10.67,740600.0,10.69,10.74,10.56,10.67,740600.0
2014-08-06 10:00:00,10.67,10.79,10.66,10.75,767600.0,10.67,10.79,10.66,10.75,767600.0
2014-08-06 10:30:00,10.75,10.84,10.74,10.84,605900.0,10.75,10.84,10.74,10.84,605900.0
2014-08-06 11:00:00,10.84,10.84,10.76,10.77,366600.0,10.84,10.84,10.76,10.77,366600.0
2014-08-06 11:30:00,10.78,10.92,10.78,10.9,377900.0,10.78,10.92,10.78,10.9,377900.0
2014-08-06 12:00:00,10.9,10.94,10.87,10.87,374500.0,10.9,10.94,10.87,10.87,374500.0
2014-08-06 12:30:00,10.87,10.93,10.87,10.92,213100.0,10.87,10.93,10.87,10.92,213100.0
2014-08-06 13:00:00,10.92,10.96,10.9,10.92,326900.0,10.92,10.96,10.9,10.92,326900.0
2014-08-06 13:30:00,10.93,10.95,10.88,10.9,288800.0,10.93,10.95,10.88,10.9,288800.0
2014-08-06 14:00:00,10.89,10.97,10.88,10.97,238200.0,10.89,10.97,10.88,10.97,238200.0
2014-08-06 14:30:00,10.97,11.0,10.93,10.96,464300.0,10.97,11.0,10.93,10.96,464300.0
2014-08-06 15:00:00,10.97,10.98,10.92,10.93,415000.0,10.97,10.98,10.92,10.93,415000.0
2014-08-06 15:30:00,10.93,10.97,10.89,10.92,1183500.0,10.93,10.97,10.89,10.92,1183500.0
2014-08-07 09:30:00,11.01,11.06,10.92,11.06,713800.0,11.01,11.06,10.92,11.06,713800.0
2014-08-07 10:00:00,11.06,11.1,11.02,11.1,931600.0,11.06,11.1,11.02,11.1,931600.0
2014-08-07 10:30:00,11.09,11.22,11.08,11.13,803300.0,11.09,11.22,11.08,11.13,803300.0
2014-08-07 11:00:00,11.12,11.18,11.09,11.13,606200.0,11.12,11.18,11.09,11.13,606200.0
2014-08-07 11:30:00,11.13,11.18,11.1,11.16,581900.0,11.13,11.18,11.1,11.16,581900.0
2014-08-07 12:00:00,11.15,11.19,11.11,11.13,786500.0,11.15,11.19,11.11,11.13,786500.0
2014-08-07 12:30:00,11.12,11.2,11.11,11.19,407100.0,11.12,11.2,11.11,11.19,407100.0
2014-08-07 13:00:00,11.18,11.26,11.18,11.23,487600.0,11.18,11.26,11.18,11.23,487600.0
2014-08-07 13:30:00,11.23,11.27,11.22,11.22,345700.0,11.23,11.27,11.22,11.22,345700.0
2014-08-07 14:00:00,11.22,11.27,11.18,11.26,878600.0,11.22,11.27,11.18,11.26,878600.0
2014-08-07 14:30:00,11.26,11.26,11.16,11.17,997600.0,11.26,11.26,11.16,11.17,997600.0
2014-08-07 15:00:00,11.15,11.17,11.03,11.1,551600.0,11.15,11.17,11.03,11.1,551600.0
2014-08-07 15:30:00,11.09,11.15,11.09,11.14,1007000.0,11.09,11.15,11.09,11.14,1007000.0
2014-08-08 09:30:00,11.23,11.24,11.01,11.21,1176000.0,11.23,11.24,11.01,11.21,1176000.0
2014-08-08 10:00:00,11.21,11.26,11.05,11.07,868100.0,11.21,11.26,11.05,11.07,868100.0
2014-08-08 10:30:00,11.07,11.21,11.06,11.17,795100.0,11.07,11.21,11.06,11.17,795100.0
2014-08-08 11:00:00,11.16,11.29,11.15,11.28,456300.0,11.16,11.29,11.15,11.28,456300.0
2014-08-08 11:30:00,11.29,11.37,11.26,11.3,616800.0,11.29,11.37,11.26,11.3,616800.0
2014-08-08 12:00:00,11.3,11.35,11.28,11.34,535600.0,11.3,11.35,11.28,11.34,535600.0
2014-08-08 12:30:00,11.34,11.43,11.34,11.4,640000.0,11.34,11.43,11.34,11.4,640000.0
2014-08-08 13:00:00,11.4,11.49,11.36,11.47,737400.0,11.4,11.49,11.36,11.47,737400.0
2014-08-08 13:30:00,11.48,11.53,11.42,11.46,758300.0,11.48,11.53,11.42,11.46,758300.0
2014-08-08 14:00:00,11.46,11.47,11.42,11.43,349900.0,11.46,11.47,11.42,11.43,349900.0
2014-08-08 14:30:00,11.43,11.49,11.42,11.45,748200.0,11.43,11.49,11.42,11.45,748200.0
2014-08-08 15:00:00,11.45,11.49,11.42,11.48,346300.0,11.45,11.49,11.42,11.48,346300.0
2014-08-08 15:30:00,11.49,11.49,11.46,11.46,899400.0,11.49,11.49,11.46,11.46,899400.0
2014-08-11 09:30:00,11.57,11.75,11.56,11.59,1218500.0,11.57,11.75,11.56,11.59,1218500.0
2014-08-11 10:00:00,11.59,11.74,11.55,11.74,753300.0,11.59,11.74,11.55,11.74,753300.0
2014-08-11 10:30:00,11.74,11.76,11.72,11.73,584400.0,11.74,11.76,11.72,11.73,584400.0
2014-08-11 11:00:00,11.73,11.87,11.68,11.79,1569500.0,11.73,11.87,11.68,11.79,1569500.0
2014-08-11 11:30:00,11.78,11.85,11.73,11.8,593500.0,11.78,11.85,11.73,11.8,593500.0
2014-08-11 12:00:00,11.8,11.82,11.77,11.81,318800.0,11.8,11.82,11.77,11.81,318800.0
2014-08-11 12:30:00,11.82,11.84,11.78,11.8,578100.0,11.82,11.84,11.78,11.8,578100.0
2014-08-11 13:00:00,11.8,11.82,11.79,11.81,236400.0,11.8,11.82,11.79,11.81,236400.0
2014-08-11 13:30:00,11.8,11.82,11.79,11.82,493700.0,11.8,11.82,11.79,11.82,493700.0
2014-08-11 14:00:00,11.82,11.84,11.78,11.81,971700.0,11.82,11.84,11.78,11.81,971700.0
2014-08-11 14:30:00,11.8,11.84,11.76,11.78,695000.0,11.8,11.84,11.76,11.78,695000.0
2014-08-11 15:00:00,11.78,11.8,11.77,11.77,481800.0,11.78,11.8,11.77,11.77,481800.0
2014-08-11 15:30:00,11.78,11.79,11.74,11.75,1890000.0,11.78,11.79,11.74,11.75,1890000.0
2014-08-12 09:30:00,11.75,11.76,11.65,11.68,782100.0,11.75,11.76,11.65,11.68,782100.0
2014-08-12 10:00:00,11.68,11.73,11.64,11.67,821900.0,11.68,11.73,11.64,11.67,821900.0
2014-08-12 10:30:00,11.67,11.68,11.65,11.66,378000.0,11.67,11.68,11.65,11.66,378000.0
2014-08-12 11:00:00,11.65,11.69,11.65,11.67,422000.0,11.65,11.69,11.65,11.67,422000.0
2014-08-12 11:30:00,11.68,11.84,11.67,11.8,634700.0,11.68,11.84,11.67,11.8,634700.0
2014-08-12 12:00:00,11.79,11.79,11.75,11.75,258400.0,11.79,11.79,11.75,11.75,258400.0
2014-08-12 12:30:00,11.75,11.77,11.74,11.74,270100.0,11.75,11.77,11.74,11.74,270100.0
2014-08-12 13:00:00,11.75,11.8,11.74,11.79,301000.0,11.75,11.8,11.74,11.79,301000.0
2014-08-12 13:30:00,11.79,11.86,11.75,11.85,505000.0,11.79,11.86,11.75,11.85,505000.0
2014-08-12 14:00:00,11.85,11.86,11.56,11.57,2163100.0,11.85,11.86,11.56,11.57,2163100.0
2014-08-12 14:30:00,11.57,11.66,11.57,11.6,1007400.0,11.57,11.66,11.57,11.6,1007400.0
2014-08-12 15:00:00,11.6,11.67,11.6,11.61,440500.0,11.6,11.67,11.6,11.61,440500.0
2014-08-12 15:30:00,11.6,11.65,11.58,11.62,1125200.0,11.6,11.65,11.58,11.62,1125200.0
2014-08-13 09:30:00,11.68,11.82,11.68,11.74,463700.0,11.68,11.82,11.68,11.74,463700.0
2014-08-13 10:00:00,11.74,11.86,11.74,11.84,391200.0,11.74,11.86,11.74,11.84,391200.0
2014-08-13 10:30:00,11.84,11.99,11.84,11.96,554500.0,11.84,11.99,11.84,11.96,554500.0
2014-08-13 11:00:00,11.96,11.99,11.95,11.96,305100.0,11.96,11.99,11.95,11.96,305100.0
2014-08-13 11:30:00,11.96,11.96,11.91,11.93,298700.0,11.96,11.96,11.91,11.93,298700.0
2014-08-13 12:00:00,11.93,11.94,11.87,11.91,200800.0,11.93,11.94,11.87,11.91,200800.0
2014-08-13 12:30:00,11.91,11.92,11.86,11.87,269100.0,11.91,11.92,11.86,11.87,269100.0
2014-08-13 13:00:00,11.87,11.93,11.87,11.9,159300.0,11.87,11.93,11.87,11.9,159300.0
2014-08-13 13:30:00,11.9,11.91,11.86,11.89,287500.0,11.9,11.91,11.86,11.89,287500.0
2014-08-13 14:00:00,11.89,11.9,11.84,11.86,212500.0,11.89,11.9,11.84,11.86,212500.0
2014-08-13 14:30:00,11.86,11.87,11.84,11.84,327800.0,11.86,11.87,11.84,11.84,327800.0
2014-08-13 15:00:00,11.84,11.86,11.83,11.83,166600.0,11.84,11.86,11.83,11.83,166600.0
2014-08-13 15:30:00,11.83,11.9,11.82,11.88,795400.0,11.83,11.9,11.82,11.88,795400.0
2014-08-14 09:30:00,11.92,11.98,11.86,11.89,727700.0,11.92,11.98,11.86,11.89,727700.0
2014-08-14 10:00:00,11.9,11.91,11.8,11.85,664400.0,11.9,11.91,11.8,11.85,664400.0
2014-08-14 10:30:00,11.86,11.94,11.86,11.93,749500.0,11.86,11.94,11.86,11.93,749500.0
2014-08-14 11:00:00,11.94,11.94,11.87,11.91,495500.0,11.94,11.94,11.87,11.91,495500.0
2014-08-14 11:30:00,11.91,11.91,11.87,11.9,478700.0,11.91,11.91,11.87,11.9,478700.0
2014-08-14 12:00:00,11.89,11.9,11.83,11.83,331500.0,11.89,11.9,11.83,11.83,331500.0
2014-08-14 12:30:00,11.83,11.85,11.8,11.83,478800.0,11.83,11.85,11.8,11.83,478800.0
2014-08-14 13:00:00,11.83,11.87,11.81,11.81,718400.0,11.83,11.87,11.81,11.81,718400.0
2014-08-14 13:30:00,11.81,11.84,11.78,11.8,454100.0,11.81,11.84,11.78,11.8,454100.0
2014-08-14 14:00:00,11.79,11.81,11.77,11.79,653400.0,11.79,11.81,11.77,11.79,653400.0
2014-08-14 14:30:00,11.79,11.82,11.76,11.8,550400.0,11.79,11.82,11.76,11.8,550400.0
2014-08-14 15:00:00,11.8,11.81,11.79,11.8,367700.0,11.8,11.81,11.79,11.8,367700.0
2014-08-14 15:30:00,11.81,11.81,11.79,11.8,1118300.0,11.81,11.81,11.79,11.8,1118300.0
2014-08-15 09:30:00,11.9,11.92,11.82,11.85,829700.0,11.9,11.92,11.82,11.85,829700.0
2014-08-15 10:00:00,11.85,11.91,11.85,11.88,512300.0,11.85,11.91,11.85,11.88,512300.0
2014-08-15 10:30:00,11.87,11.9,11.71,11.76,771300.0,11.87,11.9,11.71,11.76,771300.0
2014-08-15 11:00:00,11.76,11.82,11.71,11.76,386300.0,11.76,11.82,11.71,11.76,386300.0
2014-08-15 11:30:00,11.76,11.79,11.65,11.7,454200.0,11.76,11.79,11.65,11.7,454200.0
2014-08-15 12:00:00,11.7,11.85,11.68,11.85,459000.0,11.7,11.85,11.68,11.85,459000.0
2014-08-15 12:30:00,11.85,11.85,11.77,11.77,361000.0,11.85,11.85,11.77,11.77,361000.0
2014-08-15 13:00:00,11.76,11.78,11.71,11.74,212300.0,11.76,11.78,11.71,11.74,212300.0
2014-08-15 13:30:00,11.75,11.8,11.74,11.77,193700.0,11.75,11.8,11.74,11.77,193700.0
2014-08-15 14:00:00,11.77,11.86,11.77,11.85,234700.0,11.77,11.86,11.77,11.85,234700.0
2014-08-15 14:30:00,11.85,11.87,11.83,11.85,217500.0,11.85,11.87,11.83,11.85,217500.0
2014-08-15 15:00:00,11.85,11.86,11.84,11.85,234600.0,11.85,11.86,11.84,11.85,234600.0
2014-08-15 15:30:00,11.85,11.91,11.84,11.91,732100.0,11.85,11.91,11.84,11.91,732100.0
2014-08-18 09:30:00,12.01,12.22,11.95,12.21,1178000.0,12.01,12.22,11.95,12.21,1178000.0
2014-08-18 10:00:00,12.21,12.23,12.12,12.19,665200.0,12.21,12.23,12.12,12.19,665200.0
2014-08-18 10:30:00,12.18,12.28,12.16,12.19,668200.0,12.18,12.28,12.16,12.19,668200.0
2014-08-18 11:00:00,12.19,12.22,12.15,12.19,424900.0,12.19,12.22,12.15,12.19,424900.0
2014-08-18 11:30:00,12.19,12.27,12.0,12.19,553600.0,12.19,12.27,12.0,12.19,553600.0
2014-08-18 12:00:00,12.19,12.31,12.19,12.29,678500.0,12.19,12.31,12.19,12.29,678500.0
2014-08-18 12:30:00,12.29,12.3,12.21,12.25,273400.0,12.29,12.3,12.21,12.25,273400.0
2014-08-18 13:00:00,12.25,12.25,12.18,12.19,299900.0,12.25,12.25,12.18,12.19,299900.0
2014-08-18 13:30:00,12.19,12.21,12.17,12.19,288700.0,12.19,12.21,12.17,12.19,288700.0
2014-08-18 14:00:00,12.19,12.21,12.15,12.2,329900.0,12.19,12.21,12.15,12.2,329900.0
2014-08-18 14:30:00,12.2,12.25,12.19,12.22,326900.0,12.2,12.25,12.19,12.22,326900.0
2014-08-18 15:00:00,12.23,12.25,12.19,12.22,368700.0,12.23,12.25,12.19,12.22,368700.0
2014-08-18 15:30:00,12.21,12.28,12.2,12.27,1115800.0,12.21,12.28,12.2,12.27,1115800.0
2014-08-19 09:30:00,12.3,12.39,12.24,12.36,615100.0,12.3,12.39,12.24,12.36,615100.0
2014-08-19 10:00:00,12.37,12.42,12.32,12.34,724700.0,12.37,12.42,12.32,12.34,724700.0
2014-08-19 10:30:00,12.34,12.37,12.32,12.34,519500.0,12.34,12.37,12.32,12.34,519500.0
2014-08-19 11:00:00,12.33,12.33,12.27,12.32,370100.0,12.33,12.33,12.27,12.32,370100.0
2014-08-19 11:30:00,12.32,12.32,12.27,12.32,655900.0,12.32,12.32,12.27,12.32,655900.0
2014-08-19 12:00:00,12.32,12.41,12.3,12.4,644400.0,12.32,12.41,12.3,12.4,644400.0
2014-08-19 12:30:00,12.41,12.41,12.34,12.36,718100.0,12.41,12.41,12.34,12.36,718100.0
2014-08-19 13:00:00,12.37,12.38,12.33,12.35,326300.0,12.37,12.38,12.33,12.35,326300.0
2014-08-19 13:30:00,12.36,12.36,12.3,12.31,410800.0,12.36,12.36,12.3,12.31,410800.0
2014-08-19 14:00:00,12.31,12.34,12.3,12.34,288100.0,12.31,12.34,12.3,12.34,288100.0
2014-08-19 14:30:00,12.34,12.35,12.32,12.35,395600.0,12.34,12.35,12.32,12.35,395600.0
2014-08-19 15:00:00,12.34,12.38,12.34,12.35,924800.0,12.34,12.38,12.34,12.35,924800.0
2014-08-19 15:30:00,12.35,12.37,12.32,12.32,1531700.0,12.35,12.37,12.32,12.32,1531700.0
2014-08-20 09:30:00,12.55,12.68,12.47,12.6,3029800.0,12.55,12.68,12.47,12.6,3029800.0
2014-08-20 10:00:00,12.6,12.63,12.53,12.6,1008500.0,12.6,12.63,12.53,12.6,1008500.0
2014-08-20 10:30:00,12.61,12.74,12.57,12.74,1160500.0,12.61,12.74,12.57,12.74,1160500.0
2014-08-20 11:00:00,12.74,12.82,12.7,12.72,1448000.0,12.74,12.82,12.7,12.72,1448000.0
2014-08-20 11:30:00,12.71,12.8,12.71,12.74,605800.0,12.71,12.8,12.71,12.74,605800.0
2014-08-20 12:00:00,12.74,12.77,12.72,12.74,358400.0,12.74,12.77,12.72,12.74,358400.0
2014-08-20 12:30:00,12.74,12.78,12.73,12.75,831500.0,12.74,12.78,12.73,12.75,831500.0
2014-08-20 13:00:00,12.75,12.77,12.7,12.76,729500.0,12.75,12.77,12.7,12.76,729500.0
2014-08-20 13:30:00,12.75,12.81,12.75,12.78,723400.0,12.75,12.81,12.75,12.78,723400.0
2014-08-20 14:00:00,12.77,12.81,12.73,12.77,1044200.0,12.77,12.81,12.73,12.77,1044200.0
2014-08-20 14:30:00,12.77,12.77,12.65,12.69,1575400.0,12.77,12.77,12.65,12.69,1575400.0
2014-08-20 15:00:00,12.69,12.74,12.67,12.68,780600.0,12.69,12.74,12.67,12.68,780600.0
2014-08-20 15:30:00,12.67,12.77,12.67,12.72,1502000.0,12.67,12.77,12.67,12.72,1502000.0
2014-08-21 09:30:00,12.75,12.83,12.48,12.62,1616100.0,12.75,12.83,12.48,12.62,1616100.0
2014-08-21 10:00:00,12.62,12.66,12.5,12.55,758200.0,12.62,12.66,12.5,12.55,758200.0
2014-08-21 10:30:00,12.55,12.59,12.46,12.5,638800.0,12.55,12.59,12.46,12.5,638800.0
2014-08-21 11:00:00,12.5,12.58,12.49,12.49,361200.0,12.5,12.58,12.49,12.49,361200.0
2014-08-21 11:30:00,12.5,12.5,12.43,12.46,715100.0,12.5,12.5,12.43,12.46,715100.0
2014-08-21 12:00:00,12.46,12.54,12.46,12.48,343000.0,12.46,12.54,12.46,12.48,343000.0
2014-08-21 12:30:00,12.48,12.54,12.46,12.51,291700.0,12.48,12.54,12.46,12.51,291700.0
2014-08-21 13:00:00,12.5,12.53,12.5,12.52,353200.0,12.5,12.53,12.5,12.52,353200.0
2014-08-21 13:30:00,12.51,12.52,12.45,12.46,294000.0,12.51,12.52,12.45,12.46,294000.0
2014-08-21 14:00:00,12.45,12.47,12.43,12.45,377900.0,12.45,12.47,12.43,12.45,377900.0
2014-08-21 14:30:00,12.44,12.5,12.43,12.49,342900.0,12.44,12.5,12.43,12.49,342900.0
2014-08-21 15:00:00,12.49,12.52,12.48,12.51,340900.0,12.49,12.52,12.48,12.51,340900.0
2014-08-21 15:30:00,12.5,12.51,12.43,12.46,993500.0,12.5,12.51,12.43,12.46,993500.0
2014-08-22 09:30:00,12.47,12.7,12.45,12.63,1081300.0,12.47,12.7,12.45,12.63,1081300.0
2014-08-22 10:00:00,12.63,12.64,12.52,12.58,1150200.0,12.63,12.64,12.52,12.58,1150200.0
2014-08-22 10:30:00,12.59,12.6,12.48,12.49,727600.0,12.59,12.6,12.48,12.49,727600.0
2014-08-22 11:00:00,12.49,12.55,12.45,12.54,414500.0,12.49,12.55,12.45,12.54,414500.0
2014-08-22 11:30:00,12.54,12.56,12.52,12.54,486400.0,12.54,12.56,12.52,12.54,486400.0
2014-08-22 12:00:00,12.54,12.58,12.53,12.57,516200.0,12.54,12.58,12.53,12.57,516200.0
2014-08-22 12:30:00,12.57,12.6,12.55,12.58,425600.0,12.57,12.6,12.55,12.58,425600.0
2014-08-22 13:00:00,12.58,12.61,12.56,12.58,549000.0,12.58,12.61,12.56,12.58,549000.0
2014-08-22 13:30:00,12.58,12.63,12.56,12.62,357500.0,12.58,12.63,12.56,12.62,357500.0
2014-08-22 14:00:00,12.63,12.63,12.58,12.59,396500.0,12.63,12.63,12.58,12.59,396500.0
2014-08-22 14:30:00,12.58,12.64,12.57,12.62,548000.0,12.58,12.64,12.57,12.62,548000.0
2014-08-22 15:00:00,12.61,12.64,12.6,12.6,510800.0,12.61,12.64,12.6,12.6,510800.0
2014-08-22 15:30:00,12.61,12.63,12.59,12.6,850100.0,12.61,12.63,12.59,12.6,850100.0
2014-08-25 09:30:00,12.72,12.83,12.58,12.62,1046300.0,12.72,12.83,12.58,12.62,1046300.0
2014-08-25 10:00:00,12.62,12.63,12.56,12.6,508700.0,12.62,12.63,12.56,12.6,508700.0
2014-08-25 10:30:00,12.59,12.66,12.59,12.61,417000.0,12.59,12.66,12.59,12.61,417000.0
2014-08-25 11:00:00,12.62,12.62,12.57,12.62,311000.0,12.62,12.62,12.57,12.62,311000.0
2014-08-25 11:30:00,12.62,12.64,12.6,12.63,265400.0,12.62,12.64,12.6,12.63,265400.0
2014-08-25 12:00:00,12.63,12.63,12.58,12.59,301200.0,12.63,12.63,12.58,12.59,301200.0
2014-08-25 12:30:00,12.59,12.62,12.58,12.6,155800.0,12.59,12.62,12.58,12.6,155800.0
2014-08-25 13:00:00,12.6,12.63,12.56,12.6,416600.0,12.6,12.63,12.56,12.6,416600.0
2014-08-25 13:30:00,12.61,12.65,12.59,12.63,360300.0,12.61,12.65,12.59,12.63,360300.0
2014-08-25 14:00:00,12.63,12.66,12.62,12.65,266300.0,12.63,12.66,12.62,12.65,266300.0
2014-08-25 14:30:00,12.65,12.66,12.6,12.62,233600.0,12.65,12.66,12.6,12.62,233600.0
2014-08-25 15:00:00,12.62,12.62,12.59,12.6,219700.0,12.62,12.62,12.59,12.6,219700.0
2014-08-25 15:30:00,12.6,12.63,12.59,12.61,666200.0,12.6,12.63,12.59,12.61,666200.0
2014-08-26 09:30:00,12.63,12.67,12.39,12.5,779200.0,12.63,12.67,12.39,12.5,779200.0
2014-08-26 10:00:00,12.51,12.54,12.44,12.48,394600.0,12.51,12.54,12.44,12.48,394600.0
2014-08-26 10:30:00,12.48,12.49,12.46,12.47,233200.0,12.48,12.49,12.46,12.47,233200.0
2014-08-26 11:00:00,12.47,12.54,12.46,12.52,251300.0,12.47,12.54,12.46,12.52,251300.0
2014-08-26 11:30:00,12.52,12.54,12.47,12.5,297800.0,12.52,12.54,12.47,12.5,297800.0
2014-08-26 12:00:00,12.5,12.53,12.49,12.51,267800.0,12.5,12.53,12.49,12.51,267800.0
2014-08-26 12:30:00,12.51,12.55,12.5,12.52,129900.0,12.51,12.55,12.5,12.52,129900.0
2014-08-26 13:00:00,12.52,12.53,12.48,12.49,288100.0,12.52,12.53,12.48,12.49,288100.0
2014-08-26 13:30:00,12.48,12.49,12.43,12.43,326200.0,12.48,12.49,12.43,12.43,326200.0
2014-08-26 14:00:00,12.44,12.49,12.44,12.47,225000.0,12.44,12.49,12.44,12.47,225000.0
2014-08-26 14:30:00,12.48,12.48,12.44,12.46,356900.0,12.48,12.48,12.44,12.46,356900.0
2014-08-26 15:00:00,12.46,12.48,12.44,12.45,297500.0,12.46,12.48,12.44,12.45,297500.0
2014-08-26 15:30:00,12.45,12.48,12.43,12.44,742100.0,12.45,12.48,12.43,12.44,742100.0
2014-08-27 09:30:00,12.5,12.53,12.3,12.37,823700.0,12.5,12.53,12.3,12.37,823700.0
2014-08-27 10:00:00,12.36,12.44,12.3,12.3,762900.0,12.36,12.44,12.3,12.3,762900.0
2014-08-27 10:30:00,12.31,12.32,12.23,12.26,860300.0,12.31,12.32,12.23,12.26,860300.0
2014-08-27 11:00:00,12.26,12.31,12.23,12.31,919000.0,12.26,12.31,12.23,12.31,919000.0
2014-08-27 11:30:00,12.31,12.37,12.3,12.37,363900.0,12.31,12.37,12.3,12.37,363900.0
2014-08-27 12:00:00,12.37,12.38,12.34,12.37,193200.0,12.37,12.38,12.34,12.37,193200.0
2014-08-27 12:30:00,12.38,12.39,12.36,12.39,216000.0,12.38,12.39,12.36,12.39,216000.0
2014-08-27 13:00:00,12.4,12.41,12.39,12.39,146800.0,12.4,12.41,12.39,12.39,146800.0
2014-08-27 13:30:00,12.4,12.41,12.36,12.38,462900.0,12.4,12.41,12.36,12.38,462900.0
2014-08-27 14:00:00,12.38,12.41,12.36,12.36,188800.0,12.38,12.41,12.36,12.36,188800.0
2014-08-27 14:30:00,12.36,12.37,12.32,12.32,317800.0,12.36,12.37,12.32,12.32,317800.0
2014-08-27 15:00:00,12.32,12.37,12.32,12.37,157600.0,12.32,12.37,12.32,12.37,157600.0
2014-08-27 15:30:00,12.37,12.4,12.35,12.38,671600.0,12.37,12.4,12.35,12.38,671600.0
2014-08-28 09:30:00,12.33,12.4,12.24,12.34,690500.0,12.33,12.4,12.24,12.34,690500.0
2014-08-28 10:00:00,12.34,12.35,12.25,12.29,474900.0,12.34,12.35,12.25,12.29,474900.0
2014-08-28 10:30:00,12.29,12.31,12.23,12.23,594700.0,12.29,12.31,12.23,12.23,594700.0
2014-08-28 11:00:00,12.24,12.28,12.24,12.27,372600.0,12.24,12.28,12.24,12.27,372600.0
2014-08-28 11:30:00,12.28,12.3,12.25,12.29,281200.0,12.28,12.3,12.25,12.29,281200.0
2014-08-28 12:00:00,12.3,12.36,12.29,12.35,492700.0,12.3,12.36,12.29,12.35,492700.0
2014-08-28 12:30:00,12.34,12.35,12.27,12.35,351200.0,12.34,12.35,12.27,12.35,351200.0
2014-08-28 13:00:00,12.35,12.38,12.34,12.37,138900.0,12.35,12.38,12.34,12.37,138900.0
2014-08-28 13:30:00,12.37,12.4,12.37,12.39,134700.0,12.37,12.4,12.37,12.39,134700.0
2014-08-28 14:00:00,12.4,12.44,12.38,12.43,332900.0,12.4,12.44,12.38,12.43,332900.0
2014-08-28 14:30:00,12.44,12.44,12.39,12.39,388900.0,12.44,12.44,12.39,12.39,388900.0
2014-08-28 15:00:00,12.4,12.43,12.39,12.42,290200.0,12.4,12.43,12.39,12.42,290200.0
2014-08-28 15:30:00,12.42,12.42,12.39,12.41,496900.0,12.42,12.42,12.39,12.41,496900.0
2014-08-29 09:30:00,12.42,12.54,12.32,12.36,714500.0,12.42,12.54,12.32,12.36,714500.0
2014-08-29 10:00:00,12.36,12.37,12.26,12.33,416900.0,12.36,12.37,12.26,12.33,416900.0
2014-08-29 10:30:00,12.33,12.37,12.31,12.33,242700.0,12.33,12.37,12.31,12.33,242700.0
2014-08-29 11:00:00,12.33,12.35,12.32,12.34,158300.0,12.33,12.35,12.32,12.34,158300.0
2014-08-29 11:30:00,12.34,12.42,12.33,12.4,442200.0,12.34,12.42,12.33,12.4,442200.0
2014-08-29 12:00:00,12.4,12.4,12.28,12.29,324300.0,12.4,12.4,12.28,12.29,324300.0
2014-08-29 12:30:00,12.3,12.3,12.26,12.27,204300.0,12.3,12.3,12.26,12.27,204300.0
2014-08-29 13:00:00,12.26,12.27,12.19,12.2,426900.0,12.26,12.27,12.19,12.2,426900.0
2014-08-29 13:30:00,12.21,12.25,12.17,12.24,216800.0,12.21,12.25,12.17,12.24,216800.0
2014-08-29 14:00:00,12.25,12.27,12.21,12.25,214600.0,12.25,12.27,12.21,12.25,214600.0
2014-08-29 14:30:00,12.25,12.26,12.23,12.25,133200.0,12.25,12.26,12.23,12.25,133200.0
2014-08-29 15:00:00,12.26,12.26,12.22,12.22,343600.0,12.26,12.26,12.22,12.22,343600.0
2014-08-29 15:30:00,12.23,12.26,12.21,12.23,648600.0,12.23,12.26,12.21,12.23,648600.0
2014-09-02 09:30:00,12.23,12.41,12.21,12.38,720300.0,12.23,12.41,12.21,12.38,720300.0
2014-09-02 10:00:00,12.38,12.48,12.36,12.44,769100.0,12.38,12.48,12.36,12.44,769100.0
2014-09-02 10:30:00,12.43,12.48,12.39,12.48,496700.0,12.43,12.48,12.39,12.48,496700.0
2014-09-02 11:00:00,12.48,12.59,12.47,12.58,1233800.0,12.48,12.59,12.47,12.58,1233800.0
2014-09-02 11:30:00,12.58,12.58,12.44,12.45,412300.0,12.58,12.58,12.44,12.45,412300.0
2014-09-02 12:00:00,12.45,12.55,12.44,12.54,275100.0,12.45,12.55,12.44,12.54,275100.0
2014-09-02 12:30:00,12.53,12.54,12.47,12.52,189500.0,12.53,12.54,12.47,12.52,189500.0
2014-09-02 13:00:00,12.52,12.59,12.51,12.53,404000.0,12.52,12.59,12.51,12.53,404000.0
2014-09-02 13:30:00,12.54,12.55,12.49,12.54,795500.0,12.54,12.55,12.49,12.54,795500.0
2014-09-02 14:00:00,12.54,12.57,12.47,12.57,1043700.0,12.54,12.57,12.47,12.57,1043700.0
2014-09-02 14:30:00,12.57,12.59,12.54,12.54,418000.0,12.57,12.59,12.54,12.54,418000.0
2014-09-02 15:00:00,12.55,12.65,12.54,12.64,719200.0,12.55,12.65,12.54,12.64,719200.0
2014-09-02 15:30:00,12.65,12.7,12.62,12.63,1330400.0,12.65,12.7,12.62,12.63,1330400.0
2014-09-03 09:30:00,12.4,12.46,12.34,12.38,1127400.0,12.4,12.46,12.34,12.38,1127400.0
2014-09-03 10:00:00,12.37,12.42,12.35,12.4,818900.0,12.37,12.42,12.35,12.4,818900.0
2014-09-03 10:30:00,12.4,12.41,12.35,12.35,253200.0,12.4,12.41,12.35,12.35,253200.0
2014-09-03 11:00:00,12.35,12.36,12.24,12.25,682900.0,12.35,12.36,12.24,12.25,682900.0
2014-09-03 11:30:00,12.24,12.28,12.23,12.23,308500.0,12.24,12.28,12.23,12.23,308500.0
2014-09-03 12:00:00,12.22,12.29,12.21,12.29,217200.0,12.22,12.29,12.21,12.29,217200.0
2014-09-03 12:30:00,12.29,12.36,12.29,12.33,238700.0,12.29,12.36,12.29,12.33,238700.0
2014-09-03 13:00:00,12.32,12.33,12.3,12.3,158100.0,12.32,12.33,12.3,12.3,158100.0
2014-09-03 13:30:00,12.31,12.33,12.29,12.31,161200.0,12.31,12.33,12.29,12.31,161200.0
2014-09-03 14:00:00,12.32,12.33,12.3,12.31,145400.0,12.32,12.33,12.3,12.31,145400.0
2014-09-03 14:30:00,12.31,12.35,12.3,12.34,183700.0,12.31,12.35,12.3,12.34,183700.0
2014-09-03 15:00:00,12.33,12.37,12.31,12.36,382600.0,12.33,12.37,12.31,12.36,382600.0
2014-09-03 15:30:00,12.36,12.38,12.32,12.36,1100300.0,12.36,12.38,12.32,12.36,1100300.0
2014-09-04 09:30:00,12.42,12.66,12.38,12.64,906000.0,12.42,12.66,12.38,12.64,906000.0
2014-09-04 10:00:00,12.64,12.69,12.63,12.67,377900.0,12.64,12.69,12.63,12.67,377900.0
2014-09-04 10:30:00,12.67,12.73,12.66,12.7,649700.0,12.67,12.73,12.66,12.7,649700.0
2014-09-04 11:00:00,12.7,12.75,12.68,12.72,817500.0,12.7,12.75,12.68,12.72,817500.0
2014-09-04 11:30:00,12.72,12.74,12.7,12.72,467600.0,12.72,12.74,12.7,12.72,467600.0
2014-09-04 12:00:00,12.72,12.76,12.71,12.74,661400.0,12.72,12.76,12.71,12.74,661400.0
2014-09-04 12:30:00,12.73,12.75,12.71,12.71,236800.0,12.73,12.75,12.71,12.71,236800.0
2014-09-04 13:00:00,12.71,12.73,12.7,12.71,182800.0,12.71,12.73,12.7,12.71,182800.0
2014-09-04 13:30:00,12.71,12.71,12.65,12.66,158500.0,12.71,12.71,12.65,12.66,158500.0
2014-09-04 14:00:00,12.66,12.66,12.59,12.6,195800.0,12.66,12.66,12.59,12.6,195800.0
2014-09-04 14:30:00,12.6,12.61,12.57,12.57,289200.0,12.6,12.61,12.57,12.57,289200.0
2014-09-04 15:00:00,12.57,12.58,12.49,12.52,400900.0,12.57,12.58,12.49,12.52,400900.0
2014-09-04 15:30:00,12.52,12.55,12.49,12.53,535900.0,12.52,12.55,12.49,12.53,535900.0
2014-09-05 09:30:00,12.49,12.68,12.38,12.66,497600.0,12.49,12.68,12.38,12.66,497600.0
2014-09-05 10:00:00,12.65,12.68,12.55,12.56,526900.0,12.65,12.68,12.55,12.56,526900.0
2014-09-05 10:30:00,12.55,12.57,12.46,12.57,342700.0,12.55,12.57,12.46,12.57,342700.0
2014-09-05 11:00:00,12.56,12.6,12.54,12.54,223600.0,12.56,12.6,12.54,12.54,223600.0
2014-09-05 11:30:00,12.54,12.58,12.51,12.56,311700.0,12.54,12.58,12.51,12.56,311700.0
2014-09-05 12:00:00,12.57,12.61,12.56,12.61,111400.0,12.57,12.61,12.56,12.61,111400.0
2014-09-05 12:30:00,12.6,12.63,12.58,12.58,194700.0,12.6,12.63,12.58,12.58,194700.0
2014-09-05 13:00:00,12.58,12.6,12.55,12.56,165100.0,12.58,12.6,12.55,12.56,165100.0
2014-09-05 13:30:00,12.56,12.59,12.55,12.57,117800.0,12.56,12.59,12.55,12.57,117800.0
2014-09-05 14:00:00,12.57,12.57,12.53,12.53,143200.0,12.57,12.57,12.53,12.53,143200.0
2014-09-05 14:30:00,12.54,12.54,12.5,12.52,108200.0,12.54,12.54,12.5,12.52,108200.0
2014-09-05 15:00:00,12.52,12.52,12.5,12.52,170200.0,12.52,12.52,12.5,12.52,170200.0
2014-09-05 15:30:00,12.51,12.55,12.51,12.54,475500.0,12.51,12.55,12.51,12.54,475500.0
2014-09-08 09:30:00,12.52,12.68,12.51,12.56,1018000.0,12.52,12.68,12.51,12.56,1018000.0
2014-09-08 10:00:00,12.57,12.61,12.52,12.54,451100.0,12.57,12.61,12.52,12.54,451100.0
2014-09-08 10:30:00,12.54,12.57,12.51,12.56,277800.0,12.54,12.57,12.51,12.56,277800.0
2014-09-08 11:00:00,12.57,12.61,12.55,12.56,341700.0,12.57,12.61,12.55,12.56,341700.0
2014-09-08 11:30:00,12.57,12.57,12.49,12.51,217100.0,12.57,12.57,12.49,12.51,217100.0
2014-09-08 12:00:00,12.5,12.53,12.47,12.53,184800.0,12.5,12.53,12.47,12.53,184800.0
2014-09-08 12:30:00,12.53,12.53,12.49,12.51,328500.0,12.53,12.53,12.49,12.51,328500.0
2014-09-08 13:00:00,12.5,12.56,12.46,12.46,375700.0,12.5,12.56,12.46,12.46,375700.0
2014-09-08 13:30:00,12.46,12.51,12.45,12.49,249500.0,12.46,12.51,12.45,12.49,249500.0
2014-09-08 14:00:00,12.48,12.51,12.47,12.5,366000.0,12.48,12.51,12.47,12.5,366000.0
2014-09-08 14:30:00,12.5,12.5,12.46,12.46,242200.0,12.5,12.5,12.46,12.46,242200.0
2014-09-08 15:00:00,12.46,12.48,12.45,12.46,286200.0,12.46,12.48,12.45,12.46,286200.0
2014-09-08 15:30:00,12.46,12.48,12.45,12.47,667100.0,12.46,12.48,12.45,12.47,667100.0
2014-09-09 09:30:00,12.3,12.52,12.12,12.35,1334400.0,12.3,12.52,12.12,12.35,1334400.0
2014-09-09 10:00:00,12.35,12.45,12.31,12.32,1058200.0,12.35,12.45,12.31,12.32,1058200.0
2014-09-09 10:30:00,12.33,12.33,12.18,12.22,956200.0,12.33,12.33,12.18,12.22,956200.0
2014-09-09 11:00:00,12.23,12.3,12.19,12.23,857200.0,12.23,12.3,12.19,12.23,857200.0
2014-09-09 11:30:00,12.23,12.25,12.19,12.19,253900.0,12.23,12.25,12.19,12.19,253900.0
2014-09-09 12:00:00,12.2,12.2,12.13,12.17,437900.0,12.2,12.2,12.13,12.17,437900.0
2014-09-09 12:30:00,12.17,12.21,12.15,12.19,406500.0,12.17,12.21,12.15,12.19,406500.0
2014-09-09 13:00:00,12.19,12.2,12.1,12.15,487200.0,12.19,12.2,12.1,12.15,487200.0
2014-09-09 13:30:00,12.16,12.2,12.15,12.17,425000.0,12.16,12.2,12.15,12.17,425000.0
2014-09-09 14:00:00,12.16,12.18,12.13,12.15,288200.0,12.16,12.18,12.13,12.15,288200.0
2014-09-09 14:30:00,12.14,12.19,12.14,12.15,359000.0,12.14,12.19,12.14,12.15,359000.0
2014-09-09 15:00:00,12.15,12.17,12.02,12.05,734900.0,12.15,12.17,12.02,12.05,734900.0
2014-09-09 15:30:00,12.05,12.07,12.01,12.03,1044000.0,12.05,12.07,12.01,12.03,1044000.0
2014-09-10 09:30:00,12.08,12.15,12.0,12.05,669800.0,12.08,12.15,12.0,12.05,669800.0
2014-09-10 10:00:00,12.06,12.15,12.03,12.13,194600.0,12.06,12.15,12.03,12.13,194600.0
2014-09-10 10:30:00,12.14,12.17,12.12,12.15,538300.0,12.14,12.17,12.12,12.15,538300.0
2014-09-10 11:00:00,12.15,12.2,12.12,12.2,345600.0,12.15,12.2,12.12,12.2,345600.0
2014-09-10 11:30:00,12.2,12.2,12.17,12.19,273300.0,12.2,12.2,12.17,12.19,273300.0
2014-09-10 12:00:00,12.19,12.22,12.14,12.19,249500.0,12.19,12.22,12.14,12.19,249500.0
2014-09-10 12:30:00,12.19,12.25,12.19,12.25,167900.0,12.19,12.25,12.19,12.25,167900.0
2014-09-10 13:00:00,12.25,12.31,12.24,12.29,312600.0,12.25,12.31,12.24,12.29,312600.0
2014-09-10 13:30:00,12.29,12.3,12.26,12.29,124200.0,12.29,12.3,12.26,12.29,124200.0
2014-09-10 14:00:00,12.28,12.3,12.25,12.27,306600.0,12.28,12.3,12.25,12.27,306600.0
2014-09-10 14:30:00,12.27,12.3,12.25,12.29,209700.0,12.27,12.3,12.25,12.29,209700.0
2014-09-10 15:00:00,12.28,12.3,12.27,12.29,263400.0,12.28,12.3,12.27,12.29,263400.0
2014-09-10 15:30:00,12.28,12.3,12.25,12.29,941200.0,12.28,12.3,12.25,12.29,941200.0
2014-09-11 09:30:00,12.29,12.42,12.26,12.33,443100.0,12.29,12.42,12.26,12.33,443100.0
2014-09-11 10:00:00,12.33,12.33,12.18,12.21,574100.0,12.33,12.33,12.18,12.21,574100.0
2014-09-11 10:30:00,12.2,12.21,12.08,12.17,715600.0,12.2,12.21,12.08,12.17,715600.0
2014-09-11 11:00:00,12.17,12.22,12.14,12.19,345400.0,12.17,12.22,12.14,12.19,345400.0
2014-09-11 11:30:00,12.19,12.21,12.14,12.15,157500.0,12.19,12.21,12.14,12.15,157500.0
2014-09-11 12:00:00,12.14,12.15,12.13,12.15,235500.0,12.14,12.15,12.13,12.15,235500.0
2014-09-11 12:30:00,12.15,12.16,12.13,12.15,181100.0,12.15,12.16,12.13,12.15,181100.0
2014-09-11 13:00:00,12.14,12.15,12.1,12.11,211200.0,12.14,12.15,12.1,12.11,211200.0
2014-09-11 13:30:00,12.11,12.12,12.05,12.05,313800.0,12.11,12.12,12.05,12.05,313800.0
2014-09-11 14:00:00,12.05,12.17,12.05,12.16,851100.0,12.05,12.17,12.05,12.16,851100.0
2014-09-11 14:30:00,12.16,12.32,12.12,12.27,1129700.0,12.16,12.32,12.12,12.27,1129700.0
2014-09-11 15:00:00,12.27,12.29,12.2,12.26,673900.0,12.27,12.29,12.2,12.26,673900.0
2014-09-11 15:30:00,12.26,12.28,12.21,12.24,778400.0,12.26,12.28,12.21,12.24,778400.0
2014-09-12 09:30:00,12.17,12.3,12.17,12.27,478900.0,12.17,12.3,12.17,12.27,478900.0
2014-09-12 10:00:00,12.28,12.31,12.23,12.28,491000.0,12.28,12.31,12.23,12.28,491000.0
2014-09-12 10:30:00,12.28,12.33,12.25,12.31,285400.0,12.28,12.33,12.25,12.31,285400.0
2014-09-12 11:00:00,12.31,12.38,12.3,12.34,319200.0,12.31,12.38,12.3,12.34,319200.0
2014-09-12 11:30:00,12.33,12.35,12.29,12.33,199300.0,12.33,12.35,12.29,12.33,199300.0
2014-09-12 12:00:00,12.33,12.33,12.26,12.28,143600.0,12.33,12.33,12.26,12.28,143600.0
2014-09-12 12:30:00,12.28,12.28,12.22,12.27,163800.0,12.28,12.28,12.22,12.27,163800.0
2014-09-12 13:00:00,12.27,12.29,12.21,12.24,165200.0,12.27,12.29,12.21,12.24,165200.0
2014-09-12 13:30:00,12.24,12.26,12.21,12.26,152900.0,12.24,12.26,12.21,12.26,152900.0
2014-09-12 14:00:00,12.26,12.28,12.2,12.2,250300.0,12.26,12.28,12.2,12.2,250300.0
2014-09-12 14:30:00,12.21,12.24,12.19,12.21,202300.0,12.21,12.24,12.19,12.21,202300.0
2014-09-12 15:00:00,12.2,12.25,12.2,12.21,209200.0,12.2,12.25,12.2,12.21,209200.0
2014-09-12 15:30:00,12.21,12.23,12.19,12.2,530500.0,12.21,12.23,12.19,12.2,530500.0
2014-09-15 09:30:00,11.93,12.02,11.76,11.78,1654000.0,11.93,12.02,11.76,11.78,1654000.0
2014-09-15 10:00:00,11.78,11.78,11.63,11.64,1524100.0,11.78,11.78,11.63,11.64,1524100.0
2014-09-15 10:30:00,11.65,11.72,11.61,11.64,841100.0,11.65,11.72,11.61,11.64,841100.0
2014-09-15 11:00:00,11.63,11.64,11.42,11.42,1496200.0,11.63,11.64,11.42,11.42,1496200.0
2014-09-15 11:30:00,11.42,11.44,11.31,11.36,1118500.0,11.42,11.44,11.31,11.36,1118500.0
2014-09-15 12:00:00,11.35,11.38,11.33,11.37,610100.0,11.35,11.38,11.33,11.37,610100.0
2014-09-15 12:30:00,11.37,11.4,11.34,11.4,428900.0,11.37,11.4,11.34,11.4,428900.0
2014-09-15 13:00:00,11.4,11.42,11.36,11.37,388100.0,11.4,11.42,11.36,11.37,388100.0
2014-09-15 13:30:00,11.37,11.38,11.18,11.23,898200.0,11.37,11.38,11.18,11.23,898200.0
2014-09-15 14:00:00,11.24,11.27,11.18,11.2,581300.0,11.24,11.27,11.18,11.2,581300.0
2014-09-15 14:30:00,11.2,11.28,11.19,11.27,906300.0,11.2,11.28,11.19,11.27,906300.0
2014-09-15 15:00:00,11.27,11.34,11.22,11.32,1425200.0,11.27,11.34,11.22,11.32,1425200.0
2014-09-15 15:30:00,11.32,11.36,11.24,11.26,1674600.0,11.32,11.36,11.24,11.26,1674600.0
2014-09-16 09:30:00,11.21,11.25,10.97,11.2,1005500.0,11.21,11.25,10.97,11.2,1005500.0
2014-09-16 10:00:00,11.19,11.27,11.18,11.27,519000.0,11.19,11.27,11.18,11.27,519000.0
2014-09-16 10:30:00,11.28,11.36,11.25,11.29,694200.0,11.28,11.36,11.25,11.29,694200.0
2014-09-16 11:00:00,11.29,11.3,11.19,11.27,489700.0,11.29,11.3,11.19,11.27,489700.0
2014-09-16 11:30:00,11.27,11.3,11.22,11.26,558800.0,11.27,11.3,11.22,11.26,558800.0
2014-09-16 12:00:00,11.26,11.29,11.22,11.26,514000.0,11.26,11.29,11.22,11.26,514000.0
2014-09-16 12:30:00,11.25,11.35,11.25,11.35,381000.0,11.25,11.35,11.25,11.35,381000.0
2014-09-16 13:00:00,11.35,11.4,11.34,11.39,729200.0,11.35,11.4,11.34,11.39,729200.0
2014-09-16 13:30:00,11.38,11.42,11.37,11.38,313500.0,11.38,11.42,11.37,11.38,313500.0
2014-09-16 14:00:00,11.39,11.45,11.38,11.43,267500.0,11.39,11.45,11.38,11.43,267500.0
2014-09-16 14:30:00,11.44,11.45,11.4,11.43,344600.0,11.44,11.45,11.4,11.43,344600.0
2014-09-16 15:00:00,11.43,11.47,11.42,11.46,666200.0,11.43,11.47,11.42,11.46,666200.0
2014-09-16 15:30:00,11.45,11.46,11.4,11.42,816100.0,11.45,11.46,11.4,11.42,816100.0
2014-09-17 09:30:00,11.39,11.56,11.36,11.44,462100.0,11.39,11.56,11.36,11.44,462100.0
2014-09-17 10:00:00,11.45,11.49,11.34,11.35,411700.0,11.45,11.49,11.34,11.35,411700.0
2014-09-17 10:30:00,11.36,11.36,11.24,11.26,374000.0,11.36,11.36,11.24,11.26,374000.0
2014-09-17 11:00:00,11.26,11.31,11.23,11.24,265300.0,11.26,11.31,11.23,11.24,265300.0
2014-09-17 11:30:00,11.25,11.29,11.23,11.27,257900.0,11.25,11.29,11.23,11.27,257900.0
2014-09-17 12:00:00,11.27,11.28,11.21,11.21,204500.0,11.27,11.28,11.21,11.21,204500.0
2014-09-17 12:30:00,11.21,11.27,11.21,11.24,243000.0,11.21,11.27,11.21,11.24,243000.0
2014-09-17 13:00:00,11.24,11.26,11.16,11.16,311200.0,11.24,11.26,11.16,11.16,311200.0
2014-09-17 13:30:00,11.16,11.22,11.16,11.18,376900.0,11.16,11.22,11.16,11.18,376900.0
2014-09-17 14:00:00,11.19,11.29,11.12,11.25,789100.0,11.19,11.29,11.12,11.25,789100.0
2014-09-17 14:30:00,11.24,11.24,11.14,11.22,454700.0,11.24,11.24,11.14,11.22,454700.0
2014-09-17 15:00:00,11.22,11.29,11.22,11.27,476100.0,11.22,11.29,11.22,11.27,476100.0
2014-09-17 15:30:00,11.26,11.27,11.17,11.2,943500.0,11.26,11.27,11.17,11.2,943500.0
2014-09-18 09:30:00,11.26,11.38,11.24,11.35,451500.0,11.26,11.38,11.24,11.35,451500.0
2014-09-18 10:00:00,11.35,11.36,11.26,11.27,348300.0,11.35,11.36,11.26,11.27,348300.0
2014-09-18 10:30:00,11.27,11.31,11.2,11.22,569400.0,11.27,11.31,11.2,11.22,569400.0
2014-09-18 11:00:00,11.22,11.31,11.21,11.29,193200.0,11.22,11.31,11.21,11.29,193200.0
2014-09-18 11:30:00,11.3,11.34,11.29,11.3,279400.0,11.3,11.34,11.29,11.3,279400.0
2014-09-18 12:00:00,11.3,11.36,11.29,11.31,239200.0,11.3,11.36,11.29,11.31,239200.0
2014-09-18 12:30:00,11.32,11.34,11.31,11.33,155800.0,11.32,11.34,11.31,11.33,155800.0
2014-09-18 13:00:00,11.33,11.36,11.31,11.36,197400.0,11.33,11.36,11.31,11.36,197400.0
2014-09-18 13:30:00,11.36,11.36,11.3,11.3,168000.0,11.36,11.36,11.3,11.3,168000.0
2014-09-18 14:00:00,11.31,11.36,11.3,11.3,219900.0,11.31,11.36,11.3,11.3,219900.0
2014-09-18 14:30:00,11.31,11.31,11.28,11.29,224400.0,11.31,11.31,11.28,11.29,224400.0
2014-09-18 15:00:00,11.29,11.34,11.29,11.34,642900.0,11.29,11.34,11.29,11.34,642900.0
2014-09-18 15:30:00,11.34,11.35,11.3,11.34,513100.0,11.34,11.35,11.3,11.34,513100.0
2014-09-19 09:30:00,11.77,11.81,11.3,11.38,2619100.0,11.77,11.81,11.3,11.38,2619100.0
2014-09-19 10:00:00,11.39,11.55,11.38,11.5,1158300.0,11.39,11.55,11.38,11.5,1158300.0
2014-09-19 10:30:00,11.49,11.5,11.4,11.44,679200.0,11.49,11.5,11.4,11.44,679200.0
2014-09-19 11:00:00,11.44,11.51,11.38,11.51,670600.0,11.44,11.51,11.38,11.51,670600.0
2014-09-19 11:30:00,11.51,11.55,11.48,11.5,1169400.0,11.51,11.55,11.48,11.5,1169400.0
2014-09-19 12:00:00,11.5,11.51,11.45,11.47,768900.0,11.5,11.51,11.45,11.47,768900.0
2014-09-19 12:30:00,11.47,11.49,11.43,11.47,458400.0,11.47,11.49,11.43,11.47,458400.0
2014-09-19 13:00:00,11.47,11.48,11.44,11.47,274400.0,11.47,11.48,11.44,11.47,274400.0
2014-09-19 13:30:00,11.46,11.51,11.46,11.5,604500.0,11.46,11.51,11.46,11.5,604500.0
2014-09-19 14:00:00,11.5,11.52,11.48,11.48,610400.0,11.5,11.52,11.48,11.48,610400.0
2014-09-19 14:30:00,11.49,11.49,11.36,11.38,1212100.0,11.49,11.49,11.36,11.38,1212100.0
2014-09-19 15:00:00,11.37,11.37,11.3,11.3,841800.0,11.37,11.37,11.3,11.3,841800.0
2014-09-19 15:30:00,11.31,11.36,11.3,11.36,1720700.0,11.31,11.36,11.3,11.36,1720700.0
2014-09-22 09:30:00,11.31,11.36,11.13,11.21,501500.0,11.31,11.36,11.13,11.21,501500.0
2014-09-22 10:00:00,11.21,11.21,11.08,11.13,1138400.0,11.21,11.21,11.08,11.13,1138400.0
2014-09-22 10:30:00,11.13,11.14,10.99,11.05,539300.0,11.13,11.14,10.99,11.05,539300.0
2014-09-22 11:00:00,11.04,11.11,11.03,11.08,285500.0,11.04,11.11,11.03,11.08,285500.0
2014-09-22 11:30:00,11.08,11.11,10.98,10.99,451100.0,11.08,11.11,10.98,10.99,451100.0
2014-09-22 12:00:00,10.99,11.08,10.95,11.05,550400.0,10.99,11.08,10.95,11.05,550400.0
2014-09-22 12:30:00,11.05,11.06,11.0,11.0,174300.0,11.05,11.06,11.0,11.0,174300.0
2014-09-22 13:00:00,10.99,11.01,10.96,11.01,382400.0,10.99,11.01,10.96,11.01,382400.0
2014-09-22 13:30:00,11.01,11.01,10.97,11.0,166100.0,11.01,11.01,10.97,11.0,166100.0
2014-09-22 14:00:00,11.0,11.02,10.96,10.96,320700.0,11.0,11.02,10.96,10.96,320700.0
2014-09-22 14:30:00,10.96,11.0,10.96,10.98,447800.0,10.96,11.0,10.96,10.98,447800.0
2014-09-22 15:00:00,10.99,10.99,10.93,10.97,570500.0,10.99,10.99,10.93,10.97,570500.0
2014-09-22 15:30:00,10.96,10.98,10.9,10.9,904100.0,10.96,10.98,10.9,10.9,904100.0
2014-09-23 09:30:00,10.79,10.99,10.7,10.98,877400.0,10.79,10.99,10.7,10.98,877400.0
2014-09-23 10:00:00,10.98,11.03,10.95,10.96,396500.0,10.98,11.03,10.95,10.96,396500.0
2014-09-23 10:30:00,10.96,10.96,10.86,10.89,244100.0,10.96,10.96,10.86,10.89,244100.0
2014-09-23 11:00:00,10.89,10.94,10.86,10.86,424500.0,10.89,10.94,10.86,10.86,424500.0
2014-09-23 11:30:00,10.87,10.92,10.83,10.87,392900.0,10.87,10.92,10.83,10.87,392900.0
2014-09-23 12:00:00,10.88,10.91,10.84,10.87,300500.0,10.88,10.91,10.84,10.87,300500.0
2014-09-23 12:30:00,10.86,10.89,10.83,10.83,164400.0,10.86,10.89,10.83,10.83,164400.0
2014-09-23 13:00:00,10.82,10.83,10.75,10.79,322300.0,10.82,10.83,10.75,10.79,322300.0
2014-09-23 13:30:00,10.79,10.83,10.77,10.77,177300.0,10.79,10.83,10.77,10.77,177300.0
2014-09-23 14:00:00,10.77,10.83,10.77,10.82,286000.0,10.77,10.83,10.77,10.82,286000.0
2014-09-23 14:30:00,10.81,10.83,10.77,10.81,189400.0,10.81,10.83,10.77,10.81,189400.0
2014-09-23 15:00:00,10.8,10.82,10.77,10.79,404500.0,10.8,10.82,10.77,10.79,404500.0
2014-09-23 15:30:00,10.8,10.82,10.75,10.77,703000.0,10.8,10.82,10.75,10.77,703000.0
2014-09-24 09:30:00,10.78,10.82,10.65,10.71,577200.0,10.78,10.82,10.65,10.71,577200.0
2014-09-24 10:00:00,10.71,10.74,10.62,10.68,481500.0,10.71,10.74,10.62,10.68,481500.0
2014-09-24 10:30:00,10.68,10.76,10.67,10.72,454700.0,10.68,10.76,10.67,10.72,454700.0
2014-09-24 11:00:00,10.72,10.75,10.7,10.75,276300.0,10.72,10.75,10.7,10.75,276300.0
2014-09-24 11:30:00,10.74,10.77,10.68,10.69,546100.0,10.74,10.77,10.68,10.69,546100.0
2014-09-24 12:00:00,10.7,10.71,10.62,10.63,304100.0,10.7,10.71,10.62,10.63,304100.0
2014-09-24 12:30:00,10.62,10.67,10.61,10.66,508500.0,10.62,10.67,10.61,10.66,508500.0
2014-09-24 13:00:00,10.66,10.7,10.65,10.69,366400.0,10.66,10.7,10.65,10.69,366400.0
2014-09-24 13:30:00,10.69,10.76,10.68,10.71,511400.0,10.69,10.76,10.68,10.71,511400.0
2014-09-24 14:00:00,10.71,10.73,10.69,10.71,310500.0,10.71,10.73,10.69,10.71,310500.0
2014-09-24 14:30:00,10.71,10.72,10.69,10.7,267200.0,10.71,10.72,10.69,10.7,267200.0
2014-09-24 15:00:00,10.69,10.71,10.62,10.66,877100.0,10.69,10.71,10.62,10.66,877100.0
2014-09-24 15:30:00,10.66,10.67,10.64,10.65,814600.0,10.66,10.67,10.64,10.65,814600.0
2014-09-25 09:30:00,10.62,10.62,10.46,10.49,925400.0,10.62,10.62,10.46,10.49,925400.0
2014-09-25 10:00:00,10.5,10.5,10.38,10.45,532600.0,10.5,10.5,10.38,10.45,532600.0
2014-09-25 10:30:00,10.44,10.47,10.39,10.45,430200.0,10.44,10.47,10.39,10.45,430200.0
2014-09-25 11:00:00,10.45,10.48,10.42,10.47,549800.0,10.45,10.48,10.42,10.47,549800.0
2014-09-25 11:30:00,10.48,10.5,10.45,10.46,287500.0,10.48,10.5,10.45,10.46,287500.0
2014-09-25 12:00:00,10.46,10.49,10.43,10.45,415100.0,10.46,10.49,10.43,10.45,415100.0
2014-09-25 12:30:00,10.44,10.5,10.44,10.49,258500.0,10.44,10.5,10.44,10.49,258500.0
2014-09-25 13:00:00,10.49,10.54,10.48,10.5,316400.0,10.49,10.54,10.48,10.5,316400.0
2014-09-25 13:30:00,10.5,10.5,10.43,10.45,250900.0,10.5,10.5,10.43,10.45,250900.0
2014-09-25 14:00:00,10.45,10.45,10.42,10.44,251100.0,10.45,10.45,10.42,10.44,251100.0
2014-09-25 14:30:00,10.43,10.47,10.43,10.44,203000.0,10.43,10.47,10.43,10.44,203000.0
2014-09-25 15:00:00,10.43,10.46,10.4,10.42,488000.0,10.43,10.46,10.4,10.42,488000.0
2014-09-25 15:30:00,10.41,10.45,10.39,10.4,934600.0,10.41,10.45,10.39,10.4,934600.0
2014-09-26 09:30:00,10.42,10.5,10.38,10.49,378800.0,10.42,10.5,10.38,10.49,378800.0
2014-09-26 10:00:00,10.49,10.54,10.47,10.47,347800.0,10.49,10.54,10.47,10.47,347800.0
2014-09-26 10:30:00,10.46,10.53,10.45,10.53,513100.0,10.46,10.53,10.45,10.53,513100.0
2014-09-26 11:00:00,10.53,10.55,10.5,10.52,276200.0,10.53,10.55,10.5,10.52,276200.0
2014-09-26 11:30:00,10.52,10.57,10.51,10.56,258300.0,10.52,10.57,10.51,10.56,258300.0
2014-09-26 12:00:00,10.55,10.58,10.54,10.58,136800.0,10.55,10.58,10.54,10.58,136800.0
2014-09-26 12:30:00,10.57,10.59,10.54,10.56,137700.0,10.57,10.59,10.54,10.56,137700.0
2014-09-26 13:00:00,10.55,10.58,10.55,10.58,165800.0,10.55,10.58,10.55,10.58,165800.0
2014-09-26 13:30:00,10.58,10.59,10.55,10.57,89000.0,10.58,10.59,10.55,10.57,89000.0
2014-09-26 14:00:00,10.57,10.61,10.57,10.58,216000.0,10.57,10.61,10.57,10.58,216000.0
2014-09-26 14:30:00,10.58,10.61,10.57,10.59,227200.0,10.58,10.61,10.57,10.59,227200.0
2014-09-26 15:00:00,10.59,10.61,10.58,10.59,259700.0,10.59,10.61,10.58,10.59,259700.0
2014-09-26 15:30:00,10.59,10.61,10.55,10.58,544200.0,10.59,10.61,10.55,10.58,544200.0
2014-09-29 09:30:00,10.59,10.65,10.46,10.51,1077500.0,10.59,10.65,10.46,10.51,1077500.0
2014-09-29 10:00:00,10.51,10.62,10.48,10.61,485600.0,10.51,10.62,10.48,10.61,485600.0
2014-09-29 10:30:00,10.61,10.72,10.61,10.69,588000.0,10.61,10.72,10.61,10.69,588000.0
2014-09-29 11:00:00,10.69,10.71,10.63,10.63,337200.0,10.69,10.71,10.63,10.63,337200.0
2014-09-29 11:30:00,10.63,10.68,10.6,10.68,348200.0,10.63,10.68,10.6,10.68,348200.0
2014-09-29 12:00:00,10.68,10.68,10.6,10.62,363000.0,10.68,10.68,10.6,10.62,363000.0
2014-09-29 12:30:00,10.62,10.63,10.59,10.61,223900.0,10.62,10.63,10.59,10.61,223900.0
2014-09-29 13:00:00,10.61,10.63,10.6,10.61,172200.0,10.61,10.63,10.6,10.61,172200.0
2014-09-29 13:30:00,10.62,10.64,10.58,10.59,194800.0,10.62,10.64,10.58,10.59,194800.0
2014-09-29 14:00:00,10.59,10.61,10.53,10.55,239700.0,10.59,10.61,10.53,10.55,239700.0
2014-09-29 14:30:00,10.54,10.56,10.53,10.56,302600.0,10.54,10.56,10.53,10.56,302600.0
2014-09-29 15:00:00,10.55,10.57,10.52,10.55,257300.0,10.55,10.57,10.52,10.55,257300.0
2014-09-29 15:30:00,10.55,10.57,10.52,10.52,611200.0,10.55,10.57,10.52,10.52,611200.0
2014-09-30 09:30:00,10.38,10.47,10.21,10.28,1530900.0,10.38,10.47,10.21,10.28,1530900.0
2014-09-30 10:00:00,10.28,10.37,10.24,10.29,859900.0,10.28,10.37,10.24,10.29,859900.0
2014-09-30 10:30:00,10.29,10.41,10.29,10.34,649300.0,10.29,10.41,10.29,10.34,649300.0
2014-09-30 11:00:00,10.34,10.41,10.34,10.4,528100.0,10.34,10.41,10.34,10.4,528100.0
2014-09-30 11:30:00,10.4,10.56,10.39,10.56,1943400.0,10.4,10.56,10.39,10.56,1943400.0
2014-09-30 12:00:00,10.55,10.74,10.53,10.66,2275400.0,10.55,10.74,10.53,10.66,2275400.0
2014-09-30 12:30:00,10.66,10.71,10.6,10.69,742400.0,10.66,10.71,10.6,10.69,742400.0
2014-09-30 13:00:00,10.68,10.76,10.65,10.68,703700.0,10.68,10.76,10.65,10.68,703700.0
2014-09-30 13:30:00,10.67,10.69,10.6,10.65,525300.0,10.67,10.69,10.6,10.65,525300.0
2014-09-30 14:00:00,10.64,10.71,10.59,10.64,449200.0,10.64,10.71,10.59,10.64,449200.0
2014-09-30 14:30:00,10.63,10.66,10.6,10.6,300900.0,10.63,10.66,10.6,10.6,300900.0
2014-09-30 15:00:00,10.6,10.68,10.59,10.67,479000.0,10.6,10.68,10.59,10.67,479000.0
2014-09-30 15:30:00,10.67,10.69,10.62,10.63,1296300.0,10.67,10.69,10.62,10.63,1296300.0
2014-10-01 09:30:00,10.37,10.45,10.21,10.38,2255100.0,10.37,10.45,10.21,10.38,2255100.0
2014-10-01 10:00:00,10.38,10.41,10.25,10.28,875300.0,10.38,10.41,10.25,10.28,875300.0
2014-10-01 10:30:00,10.28,10.29,10.15,10.28,1082100.0,10.28,10.29,10.15,10.28,1082100.0
2014-10-01 11:00:00,10.29,10.35,10.28,10.3,599400.0,10.29,10.35,10.28,10.3,599400.0
2014-10-01 11:30:00,10.3,10.35,10.3,10.31,414800.0,10.3,10.35,10.3,10.31,414800.0
2014-10-01 12:00:00,10.31,10.37,10.27,10.37,463100.0,10.31,10.37,10.27,10.37,463100.0
2014-10-01 12:30:00,10.37,10.38,10.27,10.3,451400.0,10.37,10.38,10.27,10.3,451400.0
2014-10-01 13:00:00,10.3,10.32,10.23,10.25,674100.0,10.3,10.32,10.23,10.25,674100.0
2014-10-01 13:30:00,10.25,10.29,10.22,10.27,380100.0,10.25,10.29,10.22,10.27,380100.0
2014-10-01 14:00:00,10.26,10.38,10.24,10.37,540800.0,10.26,10.38,10.24,10.37,540800.0
2014-10-01 14:30:00,10.37,10.38,10.26,10.27,471600.0,10.37,10.38,10.26,10.27,471600.0
2014-10-01 15:00:00,10.27,10.28,10.2,10.24,750400.0,10.27,10.28,10.2,10.24,750400.0
2014-10-01 15:30:00,10.24,10.28,10.22,10.25,1280000.0,10.24,10.28,10.22,10.25,1280000.0
2014-10-02 09:30:00,10.4,10.67,10.39,10.56,1360900.0,10.4,10.67,10.39,10.56,1360900.0
2014-10-02 10:00:00,10.57,10.6,10.5,10.5,846300.0,10.57,10.6,10.5,10.5,846300.0
2014-10-02 10:30:00,10.5,10.5,10.28,10.3,723400.0,10.5,10.5,10.28,10.3,723400.0
2014-10-02 11:00:00,10.31,10.43,10.29,10.4,776100.0,10.31,10.43,10.29,10.4,776100.0
2014-10-02 11:30:00,10.4,10.4,10.25,10.37,848600.0,10.4,10.4,10.25,10.37,848600.0
2014-10-02 12:00:00,10.37,10.43,10.34,10.37,345900.0,10.37,10.43,10.34,10.37,345900.0
2014-10-02 12:30:00,10.36,10.5,10.34,10.5,436700.0,10.36,10.5,10.34,10.5,436700.0
2014-10-02 13:00:00,10.5,10.6,10.47,10.58,507000.0,10.5,10.6,10.47,10.58,507000.0
2014-10-02 13:30:00,10.58,10.58,10.5,10.5,381600.0,10.58,10.58,10.5,10.5,381600.0
2014-10-02 14:00:00,10.5,10.57,10.5,10.55,386600.0,10.5,10.57,10.5,10.55,386600.0
2014-10-02 14:30:00,10.55,10.69,10.53,10.68,851600.0,10.55,10.69,10.53,10.68,851600.0
2014-10-02 15:00:00,10.69,10.69,10.58,10.62,502700.0,10.69,10.69,10.58,10.62,502700.0
2014-10-02 15:30:00,10.62,10.64,10.58,10.59,1099000.0,10.62,10.64,10.58,10.59,1099000.0
2014-10-03 09:30:00,10.95,11.19,10.92,11.19,2141700.0,10.95,11.19,10.92,11.19,2141700.0
2014-10-03 10:00:00,11.18,11.28,11.17,11.2,1243000.0,11.18,11.28,11.17,11.2,1243000.0
2014-10-03 10:30:00,11.2,11.23,11.1,11.21,970100.0,11.2,11.23,11.1,11.21,970100.0
2014-10-03 11:00:00,11.22,11.23,11.13,11.18,629700.0,11.22,11.23,11.13,11.18,629700.0
2014-10-03 11:30:00,11.19,11.19,11.09,11.13,620700.0,11.19,11.19,11.09,11.13,620700.0
2014-10-03 12:00:00,11.13,11.21,11.11,11.21,638700.0,11.13,11.21,11.11,11.21,638700.0
2014-10-03 12:30:00,11.21,11.25,11.18,11.21,486500.0,11.21,11.25,11.18,11.21,486500.0
2014-10-03 13:00:00,11.2,11.21,11.13,11.15,335200.0,11.2,11.21,11.13,11.15,335200.0
2014-10-03 13:30:00,11.15,11.16,11.09,11.16,326200.0,11.15,11.16,11.09,11.16,326200.0
2014-10-03 14:00:00,11.16,11.17,11.11,11.15,394800.0,11.16,11.17,11.11,11.15,394800.0
2014-10-03 14:30:00,11.16,11.16,11.07,11.11,705900.0,11.16,11.16,11.07,11.11,705900.0
2014-10-03 15:00:00,11.11,11.11,11.06,11.08,455600.0,11.11,11.11,11.06,11.08,455600.0
2014-10-03 15:30:00,11.08,11.13,11.06,11.12,904900.0,11.08,11.13,11.06,11.12,904900.0
2014-10-06 09:30:00,11.17,11.3,11.02,11.05,952100.0,11.17,11.3,11.02,11.05,952100.0
2014-10-06 10:00:00,11.03,11.06,10.96,11.05,635600.0,11.03,11.06,10.96,11.05,635600.0
2014-10-06 10:30:00,11.04,11.11,10.99,11.04,340800.0,11.04,11.11,10.99,11.04,340800.0
2014-10-06 11:00:00,11.04,11.07,10.94,10.95,453700.0,11.04,11.07,10.94,10.95,453700.0
2014-10-06 11:30:00,10.94,10.96,10.8,10.87,1030000.0,10.94,10.96,10.8,10.87,1030000.0
2014-10-06 12:00:00,10.87,10.91,10.85,10.89,489800.0,10.87,10.91,10.85,10.89,489800.0
2014-10-06 12:30:00,10.9,10.91,10.82,10.85,230000.0,10.9,10.91,10.82,10.85,230000.0
2014-10-06 13:00:00,10.85,10.96,10.84,10.94,317400.0,10.85,10.96,10.84,10.94,317400.0
2014-10-06 13:30:00,10.95,10.95,10.89,10.9,366200.0,10.95,10.95,10.89,10.9,366200.0
2014-10-06 14:00:00,10.9,10.98,10.9,10.95,428500.0,10.9,10.98,10.9,10.95,428500.0
2014-10-06 14:30:00,10.96,10.96,10.88,10.91,305300.0,10.96,10.96,10.88,10.91,305300.0
2014-10-06 15:00:00,10.92,10.92,10.85,10.92,511900.0,10.92,10.92,10.85,10.92,511900.0
2014-10-06 15:30:00,10.92,10.92,10.84,10.85,1158000.0,10.92,10.92,10.84,10.85,1158000.0
2014-10-07 09:30:00,10.82,10.83,10.51,10.64,849400.0,10.82,10.83,10.51,10.64,849400.0
2014-10-07 10:00:00,10.64,10.73,10.6,10.7,415100.0,10.64,10.73,10.6,10.7,415100.0
2014-10-07 10:30:00,10.7,10.91,10.7,10.83,687500.0,10.7,10.91,10.7,10.83,687500.0
2014-10-07 11:00:00,10.82,10.85,10.79,10.81,462100.0,10.82,10.85,10.79,10.81,462100.0
2014-10-07 11:30:00,10.8,10.85,10.78,10.84,237200.0,10.8,10.85,10.78,10.84,237200.0
2014-10-07 12:00:00,10.84,10.92,10.84,10.89,287000.0,10.84,10.92,10.84,10.89,287000.0
2014-10-07 12:30:00,10.88,10.89,10.8,10.85,329900.0,10.88,10.89,10.8,10.85,329900.0
2014-10-07 13:00:00,10.85,10.87,10.8,10.83,310400.0,10.85,10.87,10.8,10.83,310400.0
2014-10-07 13:30:00,10.82,10.84,10.78,10.81,363100.0,10.82,10.84,10.78,10.81,363100.0
2014-10-07 14:00:00,10.81,10.83,10.74,10.75,377100.0,10.81,10.83,10.74,10.75,377100.0
2014-10-07 14:30:00,10.76,10.82,10.73,10.77,429800.0,10.76,10.82,10.73,10.77,429800.0
2014-10-07 15:00:00,10.78,10.8,10.68,10.71,558000.0,10.78,10.8,10.68,10.71,558000.0
2014-10-07 15:30:00,10.71,10.73,10.63,10.64,993400.0,10.71,10.73,10.63,10.64,993400.0
2014-10-08 09:30:00,10.7,10.76,10.66,10.69,832900.0,10.7,10.76,10.66,10.69,832900.0
2014-10-08 10:00:00,10.69,10.75,10.66,10.72,377400.0,10.69,10.75,10.66,10.72,377400.0
2014-10-08 10:30:00,10.72,10.75,10.63,10.63,525500.0,10.72,10.75,10.63,10.63,525500.0
2014-10-08 11:00:00,10.62,10.7,10.59,10.67,914800.0,10.62,10.7,10.59,10.67,914800.0
2014-10-08 11:30:00,10.67,10.71,10.54,10.62,610900.0,10.67,10.71,10.54,10.62,610900.0
2014-10-08 12:00:00,10.63,10.64,10.52,10.53,436700.0,10.63,10.64,10.52,10.53,436700.0
2014-10-08 12:30:00,10.53,10.57,10.5,10.53,304900.0,10.53,10.57,10.5,10.53,304900.0
2014-10-08 13:00:00,10.53,10.59,10.5,10.52,269600.0,10.53,10.59,10.5,10.52,269600.0
2014-10-08 13:30:00,10.52,10.63,10.51,10.63,294800.0,10.52,10.63,10.51,10.63,294800.0
2014-10-08 14:00:00,10.63,10.75,10.62,10.71,500600.0,10.63,10.75,10.62,10.71,500600.0
2014-10-08 14:30:00,10.71,10.78,10.69,10.72,501700.0,10.71,10.78,10.69,10.72,501700.0
2014-10-08 15:00:00,10.72,10.8,10.72,10.75,544200.0,10.72,10.8,10.72,10.75,544200.0
2014-10-08 15:30:00,10.76,10.82,10.74,10.82,1498400.0,10.76,10.82,10.74,10.82,1498400.0
2014-10-09 09:30:00,10.88,10.97,10.79,10.82,1638600.0,10.88,10.97,10.79,10.82,1638600.0
2014-10-09 10:00:00,10.81,10.91,10.78,10.85,808300.0,10.81,10.91,10.78,10.85,808300.0
2014-10-09 10:30:00,10.86,10.88,10.78,10.87,547500.0,10.86,10.88,10.78,10.87,547500.0
2014-10-09 11:00:00,10.86,10.92,10.82,10.84,438300.0,10.86,10.92,10.82,10.84,438300.0
2014-10-09 11:30:00,10.83,10.83,10.72,10.77,707000.0,10.83,10.83,10.72,10.77,707000.0
2014-10-09 12:00:00,10.76,10.83,10.75,10.76,509000.0,10.76,10.83,10.75,10.76,509000.0
2014-10-09 12:30:00,10.76,10.83,10.75,10.78,343400.0,10.76,10.83,10.75,10.78,343400.0
2014-10-09 13:00:00,10.78,10.79,10.74,10.79,749500.0,10.78,10.79,10.74,10.79,749500.0
2014-10-09 13:30:00,10.79,10.85,10.74,10.78,452600.0,10.79,10.85,10.74,10.78,452600.0
2014-10-09 14:00:00,10.77,10.79,10.75,10.76,677900.0,10.77,10.79,10.75,10.76,677900.0
2014-10-09 14:30:00,10.75,10.79,10.71,10.76,971600.0,10.75,10.79,10.71,10.76,971600.0
2014-10-09 15:00:00,10.75,10.79,10.73,10.77,684000.0,10.75,10.79,10.73,10.77,684000.0
2014-10-09 15:30:00,10.77,10.82,10.67,10.68,1231100.0,10.77,10.82,10.67,10.68,1231100.0
2014-10-10 09:30:00,10.62,10.84,10.52,10.75,996200.0,10.62,10.84,10.52,10.75,996200.0
2014-10-10 10:00:00,10.74,10.76,10.44,10.44,810300.0,10.74,10.76,10.44,10.44,810300.0
2014-10-10 10:30:00,10.44,10.55,10.41,10.49,1489200.0,10.44,10.55,10.41,10.49,1489200.0
2014-10-10 11:00:00,10.48,10.55,10.45,10.55,802900.0,10.48,10.55,10.45,10.55,802900.0
2014-10-10 11:30:00,10.54,10.54,10.45,10.45,626700.0,10.54,10.54,10.45,10.45,626700.0
2014-10-10 12:00:00,10.45,10.58,10.45,10.54,1241800.0,10.45,10.58,10.45,10.54,1241800.0
2014-10-10 12:30:00,10.54,10.57,10.48,10.52,792800.0,10.54,10.57,10.48,10.52,792800.0
2014-10-10 13:00:00,10.52,10.55,10.43,10.45,526300.0,10.52,10.55,10.43,10.45,526300.0
2014-10-10 13:30:00,10.45,10.49,10.41,10.45,440300.0,10.45,10.49,10.41,10.45,440300.0
2014-10-10 14:00:00,10.45,10.55,10.43,10.54,582400.0,10.45,10.55,10.43,10.54,582400.0
2014-10-10 14:30:00,10.54,10.56,10.41,10.42,502100.0,10.54,10.56,10.41,10.42,502100.0
2014-10-10 15:00:00,10.41,10.42,10.1,10.14,1733300.0,10.41,10.42,10.1,10.14,1733300.0
2014-10-10 15:30:00,10.14,10.18,10.04,10.07,2326700.0,10.14,10.18,10.04,10.07,2326700.0
2014-10-13 09:30:00,10.16,10.24,9.87,10.0,1274800.0,10.16,10.24,9.87,10.0,1274800.0
2014-10-13 10:00:00,9.99,10.09,9.71,9.74,1260500.0,9.99,10.09,9.71,9.74,1260500.0
2014-10-13 10:30:00,9.74,9.86,9.71,9.84,1075000.0,9.74,9.86,9.71,9.84,1075000.0
2014-10-13 11:00:00,9.84,9.93,9.78,9.8,981500.0,9.84,9.93,9.78,9.8,981500.0
2014-10-13 11:30:00,9.8,9.89,9.73,9.75,951600.0,9.8,9.89,9.73,9.75,951600.0
2014-10-13 12:00:00,9.75,9.88,9.72,9.88,614500.0,9.75,9.88,9.72,9.88,614500.0
2014-10-13 12:30:00,9.88,9.98,9.88,9.91,476700.0,9.88,9.98,9.88,9.91,476700.0
2014-10-13 13:00:00,9.91,9.97,9.86,9.92,567600.0,9.91,9.97,9.86,9.92,567600.0
2014-10-13 13:30:00,9.93,9.96,9.77,9.79,432200.0,9.93,9.96,9.77,9.79,432200.0
2014-10-13 14:00:00,9.79,9.79,9.71,9.72,634400.0,9.79,9.79,9.71,9.72,634400.0
2014-10-13 14:30:00,9.71,9.72,9.46,9.46,1176700.0,9.71,9.72,9.46,9.46,1176700.0
2014-10-13 15:00:00,9.47,9.64,9.43,9.57,1381100.0,9.47,9.64,9.43,9.57,1381100.0
2014-10-13 15:30:00,9.56,9.57,9.38,9.41,2425000.0,9.56,9.57,9.38,9.41,2425000.0
2014-10-14 09:30:00,9.66,9.83,9.52,9.61,1697500.0,9.66,9.83,9.52,9.61,1697500.0
2014-10-14 10:00:00,9.62,9.84,9.57,9.8,1052100.0,9.62,9.84,9.57,9.8,1052100.0
2014-10-14 10:30:00,9.8,10.04,9.75,9.94,980200.0,9.8,10.04,9.75,9.94,980200.0
2014-10-14 11:00:00,9.94,10.13,9.93,10.13,875300.0,9.94,10.13,9.93,10.13,875300.0
2014-10-14 11:30:00,10.13,10.25,10.11,10.22,688100.0,10.13,10.25,10.11,10.22,688100.0
2014-10-14 12:00:00,10.21,10.34,10.21,10.26,902800.0,10.21,10.34,10.21,10.26,902800.0
2014-10-14 12:30:00,10.26,10.36,10.22,10.34,762100.0,10.26,10.36,10.22,10.34,762100.0
2014-10-14 13:00:00,10.34,10.4,10.25,10.28,795100.0,10.34,10.4,10.25,10.28,795100.0
2014-10-14 13:30:00,10.27,10.33,10.12,10.15,1014100.0,10.27,10.33,10.12,10.15,1014100.0
2014-10-14 14:00:00,10.15,10.26,10.13,10.15,1302900.0,10.15,10.26,10.13,10.15,1302900.0
2014-10-14 14:30:00,10.15,10.26,10.09,10.25,702000.0,10.15,10.26,10.09,10.25,702000.0
2014-10-14 15:00:00,10.25,10.3,10.2,10.29,886200.0,10.25,10.3,10.2,10.29,886200.0
2014-10-14 15:30:00,10.28,10.29,10.16,10.23,1318600.0,10.28,10.29,10.16,10.23,1318600.0
2014-10-15 09:30:00,9.82,10.34,9.77,10.23,1847500.0,9.82,10.34,9.77,10.23,1847500.0
2014-10-15 10:00:00,10.23,10.38,10.21,10.29,1154400.0,10.23,10.38,10.21,10.29,1154400.0
2014-10-15 10:30:00,10.3,10.35,10.0,10.18,1198900.0,10.3,10.35,10.0,10.18,1198900.0
2014-10-15 11:00:00,10.17,10.36,9.93,10.01,1111900.0,10.17,10.36,9.93,10.01,1111900.0
2014-10-15 11:30:00,10.01,10.13,9.99,10.03,844000.0,10.01,10.13,9.99,10.03,844000.0
2014-10-15 12:00:00,10.03,10.06,9.91,9.99,774400.0,10.03,10.06,9.91,9.99,774400.0
2014-10-15 12:30:00,9.98,10.01,9.89,9.93,514800.0,9.98,10.01,9.89,9.93,514800.0
2014-10-15 13:00:00,9.92,10.0,9.82,9.84,907200.0,9.92,10.0,9.82,9.84,907200.0
2014-10-15 13:30:00,9.84,9.98,9.83,9.9,581100.0,9.84,9.98,9.83,9.9,581100.0
2014-10-15 14:00:00,9.91,10.05,9.88,9.97,679000.0,9.91,10.05,9.88,9.97,679000.0
2014-10-15 14:30:00,9.98,10.09,9.96,10.05,768000.0,9.98,10.09,9.96,10.05,768000.0
2014-10-15 15:00:00,10.06,10.29,10.03,10.29,883700.0,10.06,10.29,10.03,10.29,883700.0
2014-10-15 15:30:00,10.28,10.39,10.23,10.29,1296600.0,10.28,10.39,10.23,10.29,1296600.0
2014-10-16 09:30:00,10.0,10.39,9.95,10.27,1341500.0,10.0,10.39,9.95,10.27,1341500.0
2014-10-16 10:00:00,10.27,10.34,10.05,10.29,1292700.0,10.27,10.34,10.05,10.29,1292700.0
2014-10-16 10:30:00,10.3,10.5,10.27,10.49,732900.0,10.3,10.5,10.27,10.49,732900.0
2014-10-16 11:00:00,10.49,10.62,10.42,10.59,644400.0,10.49,10.62,10.42,10.59,644400.0
2014-10-16 11:30:00,10.59,10.59,10.36,10.45,752700.0,10.59,10.59,10.36,10.45,752700.0
2014-10-16 12:00:00,10.45,10.5,10.37,10.46,398400.0,10.45,10.5,10.37,10.46,398400.0
2014-10-16 12:30:00,10.46,10.67,10.46,10.65,558700.0,10.46,10.67,10.46,10.65,558700.0
2014-10-16 13:00:00,10.64,10.75,10.63,10.7,622700.0,10.64,10.75,10.63,10.7,622700.0
2014-10-16 13:30:00,10.71,10.88,10.67,10.7,934100.0,10.71,10.88,10.67,10.7,934100.0
2014-10-16 14:00:00,10.7,10.83,10.69,10.8,684400.0,10.7,10.83,10.69,10.8,684400.0
2014-10-16 14:30:00,10.81,10.86,10.71,10.77,763500.0,10.81,10.86,10.71,10.77,763500.0
2014-10-16 15:00:00,10.77,10.96,10.73,10.96,1369600.0,10.77,10.96,10.73,10.96,1369600.0
2014-10-16 15:30:00,10.96,11.28,10.96,11.23,4411200.0,10.96,11.28,10.96,11.23,4411200.0
2014-10-17 09:30:00,11.4,11.42,11.15,11.25,1530300.0,11.4,11.42,11.15,11.25,1530300.0
2014-10-17 10:00:00,11.25,11.3,11.19,11.27,913300.0,11.25,11.3,11.19,11.27,913300.0
2014-10-17 10:30:00,11.27,11.28,10.97,10.99,713900.0,11.27,11.28,10.97,10.99,713900.0
2014-10-17 11:00:00,10.98,11.04,10.9,10.96,542000.0,10.98,11.04,10.9,10.96,542000.0
2014-10-17 11:30:00,10.96,11.01,10.94,10.96,313100.0,10.96,11.01,10.94,10.96,313100.0
2014-10-17 12:00:00,10.95,11.0,10.93,10.99,343400.0,10.95,11.0,10.93,10.99,343400.0
2014-10-17 12:30:00,10.99,11.02,10.93,10.97,316800.0,10.99,11.02,10.93,10.97,316800.0
2014-10-17 13:00:00,10.98,10.98,10.84,10.86,380700.0,10.98,10.98,10.84,10.86,380700.0
2014-10-17 13:30:00,10.85,10.9,10.84,10.87,248000.0,10.85,10.9,10.84,10.87,248000.0
2014-10-17 14:00:00,10.87,10.87,10.77,10.86,397500.0,10.87,10.87,10.77,10.86,397500.0
2014-10-17 14:30:00,10.85,10.89,10.82,10.84,267800.0,10.85,10.89,10.82,10.84,267800.0
2014-10-17 15:00:00,10.84,10.93,10.8,10.84,597000.0,10.84,10.93,10.8,10.84,597000.0
2014-10-17 15:30:00,10.84,10.88,10.81,10.86,1033400.0,10.84,10.88,10.81,10.86,1033400.0
2014-10-20 09:30:00,10.94,11.25,10.94,11.13,892600.0,10.94,11.25,10.94,11.13,892600.0
2014-10-20 10:00:00,11.13,11.23,11.08,11.2,566700.0,11.13,11.23,11.08,11.2,566700.0
2014-10-20 10:30:00,11.2,11.22,11.09,11.19,435400.0,11.2,11.22,11.09,11.19,435400.0
2014-10-20 11:00:00,11.19,11.23,11.16,11.17,357500.0,11.19,11.23,11.16,11.17,357500.0
2014-10-20 11:30:00,11.17,11.19,11.1,11.15,310300.0,11.17,11.19,11.1,11.15,310300.0
2014-10-20 12:00:00,11.15,11.16,11.11,11.11,197500.0,11.15,11.16,11.11,11.11,197500.0
2014-10-20 12:30:00,11.1,11.11,11.01,11.03,340700.0,11.1,11.11,11.01,11.03,340700.0
2014-10-20 13:00:00,11.03,11.16,11.01,11.15,292400.0,11.03,11.16,11.01,11.15,292400.0
2014-10-20 13:30:00,11.15,11.16,11.09,11.14,234200.0,11.15,11.16,11.09,11.14,234200.0
2014-10-20 14:00:00,11.15,11.19,11.12,11.16,264500.0,11.15,11.19,11.12,11.16,264500.0
2014-10-20 14:30:00,11.16,11.22,11.13,11.21,284300.0,11.16,11.22,11.13,11.21,284300.0
2014-10-20 15:00:00,11.22,11.25,11.1,11.1,761000.0,11.22,11.25,11.1,11.1,761000.0
2014-10-20 15:30:00,11.1,11.24,11.09,11.23,1014200.0,11.1,11.24,11.09,11.23,1014200.0
2014-10-21 09:30:00,11.37,11.73,11.37,11.59,1488800.0,11.37,11.73,11.37,11.59,1488800.0
2014-10-21 10:00:00,11.6,11.61,11.41,11.49,864100.0,11.6,11.61,11.41,11.49,864100.0
2014-10-21 10:30:00,11.49,11.59,11.47,11.58,431500.0,11.49,11.59,11.47,11.58,431500.0
2014-10-21 11:00:00,11.58,11.6,11.51,11.53,572900.0,11.58,11.6,11.51,11.53,572900.0
2014-10-21 11:30:00,11.53,11.55,11.47,11.52,396200.0,11.53,11.55,11.47,11.52,396200.0
2014-10-21 12:00:00,11.52,11.55,11.46,11.48,279100.0,11.52,11.55,11.46,11.48,279100.0
2014-10-21 12:30:00,11.48,11.48,11.43,11.47,290700.0,11.48,11.48,11.43,11.47,290700.0
2014-10-21 13:00:00,11.47,11.5,11.44,11.48,259600.0,11.47,11.5,11.44,11.48,259600.0
2014-10-21 13:30:00,11.49,11.56,11.49,11.54,361700.0,11.49,11.56,11.49,11.54,361700.0
2014-10-21 14:00:00,11.53,11.59,11.53,11.56,354300.0,11.53,11.59,11.53,11.56,354300.0
2014-10-21 14:30:00,11.56,11.57,11.48,11.5,337800.0,11.56,11.57,11.48,11.5,337800.0
2014-10-21 15:00:00,11.5,11.57,11.49,11.57,349100.0,11.5,11.57,11.49,11.57,349100.0
2014-10-21 15:30:00,11.57,11.58,11.51,11.56,1006500.0,11.57,11.58,11.51,11.56,1006500.0
2014-10-22 09:30:00,11.66,11.7,11.5,11.55,844000.0,11.66,11.7,11.5,11.55,844000.0
2014-10-22 10:00:00,11.55,11.57,11.41,11.51,769700.0,11.55,11.57,11.41,11.51,769700.0
2014-10-22 10:30:00,11.5,11.61,11.46,11.55,357300.0,11.5,11.61,11.46,11.55,357300.0
2014-10-22 11:00:00,11.55,11.59,11.51,11.53,568000.0,11.55,11.59,11.51,11.53,568000.0
2014-10-22 11:30:00,11.54,11.55,11.4,11.41,471700.0,11.54,11.55,11.4,11.41,471700.0
2014-10-22 12:00:00,11.41,11.51,11.4,11.46,350300.0,11.41,11.51,11.4,11.46,350300.0
2014-10-22 12:30:00,11.46,11.49,11.33,11.46,405400.0,11.46,11.49,11.33,11.46,405400.0
2014-10-22 13:00:00,11.46,11.46,11.26,11.29,579400.0,11.46,11.46,11.26,11.29,579400.0
2014-10-22 13:30:00,11.29,11.37,11.27,11.32,444700.0,11.29,11.37,11.27,11.32,444700.0
2014-10-22 14:00:00,11.32,11.33,11.24,11.27,504500.0,11.32,11.33,11.24,11.27,504500.0
2014-10-22 14:30:00,11.27,11.3,11.18,11.27,568900.0,11.27,11.3,11.18,11.27,568900.0
2014-10-22 15:00:00,11.27,11.34,11.22,11.24,779800.0,11.27,11.34,11.22,11.24,779800.0
2014-10-22 15:30:00,11.25,11.26,11.17,11.18,1261500.0,11.25,11.26,11.17,11.18,1261500.0
2014-10-23 09:30:00,11.46,11.64,11.25,11.45,1747500.0,11.46,11.64,11.25,11.45,1747500.0
2014-10-23 10:00:00,11.45,11.5,11.32,11.45,751200.0,11.45,11.5,11.32,11.45,751200.0
2014-10-23 10:30:00,11.45,11.48,11.34,11.37,783000.0,11.45,11.48,11.34,11.37,783000.0
2014-10-23 11:00:00,11.37,11.42,11.36,11.36,464500.0,11.37,11.42,11.36,11.36,464500.0
2014-10-23 11:30:00,11.36,11.42,11.2,11.2,1305100.0,11.36,11.42,11.2,11.2,1305100.0
2014-10-23 12:00:00,11.19,11.29,11.18,11.25,622800.0,11.19,11.29,11.18,11.25,622800.0
2014-10-23 12:30:00,11.25,11.25,10.75,10.78,1911900.0,11.25,11.25,10.75,10.78,1911900.0
2014-10-23 13:00:00,10.79,10.92,10.77,10.84,1129700.0,10.79,10.92,10.77,10.84,1129700.0
2014-10-23 13:30:00,10.84,11.08,10.83,10.97,1139400.0,10.84,11.08,10.83,10.97,1139400.0
2014-10-23 14:00:00,10.97,11.08,10.92,11.01,1176400.0,10.97,11.08,10.92,11.01,1176400.0
2014-10-23 14:30:00,11.01,11.04,10.8,10.84,948500.0,11.01,11.04,10.8,10.84,948500.0
2014-10-23 15:00:00,10.84,10.88,10.69,10.71,1624700.0,10.84,10.88,10.69,10.71,1624700.0
2014-10-23 15:30:00,10.71,10.92,10.7,10.86,2132600.0,10.71,10.92,10.7,10.86,2132600.0
2014-10-24 09:30:00,10.88,11.04,10.77,10.91,921700.0,10.88,11.04,10.77,10.91,921700.0
2014-10-24 10:00:00,10.9,11.02,10.85,10.97,562900.0,10.9,11.02,10.85,10.97,562900.0
2014-10-24 10:30:00,10.97,11.01,10.89,10.93,348300.0,10.97,11.01,10.89,10.93,348300.0
2014-10-24 11:00:00,10.93,10.95,10.86,10.92,413400.0,10.93,10.95,10.86,10.92,413400.0
2014-10-24 11:30:00,10.92,10.97,10.85,10.93,454600.0,10.92,10.97,10.85,10.93,454600.0
2014-10-24 12:00:00,10.94,10.98,10.88,10.93,390200.0,10.94,10.98,10.88,10.93,390200.0
2014-10-24 12:30:00,10.93,10.94,10.85,10.9,363200.0,10.93,10.94,10.85,10.9,363200.0
2014-10-24 13:00:00,10.9,10.95,10.88,10.92,256100.0,10.9,10.95,10.88,10.92,256100.0
2014-10-24 13:30:00,10.92,10.95,10.88,10.9,284200.0,10.92,10.95,10.88,10.9,284200.0
2014-10-24 14:00:00,10.9,10.94,10.89,10.92,327000.0,10.9,10.94,10.89,10.92,327000.0
2014-10-24 14:30:00,10.93,10.95,10.9,10.91,696700.0,10.93,10.95,10.9,10.91,696700.0
2014-10-24 15:00:00,10.91,10.96,10.9,10.95,513000.0,10.91,10.96,10.9,10.95,513000.0
2014-10-24 15:30:00,10.95,10.98,10.93,10.96,1025300.0,10.95,10.98,10.93,10.96,1025300.0
2014-10-27 09:30:00,10.98,11.16,10.86,11.12,709700.0,10.98,11.16,10.86,11.12,709700.0
2014-10-27 10:00:00,11.12,11.13,11.05,11.07,549900.0,11.12,11.13,11.05,11.07,549900.0
2014-10-27 10:30:00,11.07,11.22,11.03,11.21,589600.0,11.07,11.22,11.03,11.21,589600.0
2014-10-27 11:00:00,11.22,11.24,11.1,11.19,486600.0,11.22,11.24,11.1,11.19,486600.0
2014-10-27 11:30:00,11.19,11.21,11.12,11.16,348800.0,11.19,11.21,11.12,11.16,348800.0
2014-10-27 12:00:00,11.16,11.22,11.13,11.14,267600.0,11.16,11.22,11.13,11.14,267600.0
2014-10-27 12:30:00,11.14,11.17,11.09,11.16,383200.0,11.14,11.17,11.09,11.16,383200.0
2014-10-27 13:00:00,11.17,11.18,11.05,11.07,433600.0,11.17,11.18,11.05,11.07,433600.0
2014-10-27 13:30:00,11.08,11.1,11.04,11.07,263200.0,11.08,11.1,11.04,11.07,263200.0
2014-10-27 14:00:00,11.07,11.08,11.02,11.04,335000.0,11.07,11.08,11.02,11.04,335000.0
2014-10-27 14:30:00,11.06,11.1,11.02,11.09,287600.0,11.06,11.1,11.02,11.09,287600.0
2014-10-27 15:00:00,11.09,11.14,11.09,11.12,575600.0,11.09,11.14,11.09,11.12,575600.0
2014-10-27 15:30:00,11.12,11.15,11.07,11.09,1376900.0,11.12,11.15,11.07,11.09,1376900.0
2014-10-28 09:30:00,11.17,11.25,11.06,11.14,816700.0,11.17,11.25,11.06,11.14,816700.0
2014-10-28 10:00:00,11.15,11.38,11.15,11.34,675500.0,11.15,11.38,11.15,11.34,675500.0
2014-10-28 10:30:00,11.34,11.37,11.3,11.32,294500.0,11.34,11.37,11.3,11.32,294500.0
2014-10-28 11:00:00,11.32,11.38,11.3,11.38,728600.0,11.32,11.38,11.3,11.38,728600.0
2014-10-28 11:30:00,11.38,11.4,11.37,11.39,303000.0,11.38,11.4,11.37,11.39,303000.0
2014-10-28 12:00:00,11.4,11.4,11.32,11.34,489600.0,11.4,11.4,11.32,11.34,489600.0
2014-10-28 12:30:00,11.34,11.35,11.25,11.27,257200.0,11.34,11.35,11.25,11.27,257200.0
2014-10-28 13:00:00,11.27,11.31,11.26,11.3,153900.0,11.27,11.31,11.26,11.3,153900.0
2014-10-28 13:30:00,11.3,11.35,11.29,11.32,555600.0,11.3,11.35,11.29,11.32,555600.0
2014-10-28 14:00:00,11.33,11.35,11.31,11.35,170800.0,11.33,11.35,11.31,11.35,170800.0
2014-10-28 14:30:00,11.35,11.35,11.31,11.32,235300.0,11.35,11.35,11.31,11.32,235300.0
2014-10-28 15:00:00,11.33,11.4,11.32,11.37,488300.0,11.33,11.4,11.32,11.37,488300.0
2014-10-28 15:30:00,11.38,11.4,11.33,11.38,914300.0,11.38,11.4,11.33,11.38,914300.0
2014-10-29 09:30:00,11.36,11.45,11.27,11.28,812800.0,11.36,11.45,11.27,11.28,812800.0
2014-10-29 10:00:00,11.27,11.3,11.15,11.23,516100.0,11.27,11.3,11.15,11.23,516100.0
2014-10-29 10:30:00,11.22,11.25,11.16,11.18,349900.0,11.22,11.25,11.16,11.18,349900.0
2014-10-29 11:00:00,11.18,11.34,11.18,11.28,558700.0,11.18,11.34,11.18,11.28,558700.0
2014-10-29 11:30:00,11.28,11.3,11.24,11.29,442100.0,11.28,11.3,11.24,11.29,442100.0
2014-10-29 12:00:00,11.28,11.31,11.23,11.28,428600.0,11.28,11.31,11.23,11.28,428600.0
2014-10-29 12:30:00,11.29,11.38,11.28,11.37,257900.0,11.29,11.38,11.28,11.37,257900.0
2014-10-29 13:00:00,11.38,11.42,11.35,11.4,227400.0,11.38,11.42,11.35,11.4,227400.0
2014-10-29 13:30:00,11.4,11.42,11.37,11.4,235700.0,11.4,11.42,11.37,11.4,235700.0
2014-10-29 14:00:00,11.4,11.5,11.35,11.5,621200.0,11.4,11.5,11.35,11.5,621200.0
2014-10-29 14:30:00,11.49,11.53,11.42,11.52,807800.0,11.49,11.53,11.42,11.52,807800.0
2014-10-29 15:00:00,11.51,11.53,11.44,11.51,682900.0,11.51,11.53,11.44,11.51,682900.0
2014-10-29 15:30:00,11.51,11.59,11.5,11.54,855700.0,11.51,11.59,11.5,11.54,855700.0
2014-10-30 09:30:00,11.48,11.59,11.43,11.5,706200.0,11.48,11.59,11.43,11.5,706200.0
2014-10-30 10:00:00,11.5,11.57,11.49,11.51,667100.0,11.5,11.57,11.49,11.51,667100.0
2014-10-30 10:30:00,11.51,11.59,11.5,11.58,457300.0,11.51,11.59,11.5,11.58,457300.0
2014-10-30 11:00:00,11.58,11.6,11.5,11.5,442200.0,11.58,11.6,11.5,11.5,442200.0
2014-10-30 11:30:00,11.51,11.57,11.48,11.55,508600.0,11.51,11.57,11.48,11.55,508600.0
2014-10-30 12:00:00,11.55,11.58,11.51,11.51,208700.0,11.55,11.58,11.51,11.51,208700.0
2014-10-30 12:30:00,11.52,11.53,11.49,11.49,300700.0,11.52,11.53,11.49,11.49,300700.0
2014-10-30 13:00:00,11.49,11.56,11.48,11.54,421500.0,11.49,11.56,11.48,11.54,421500.0
2014-10-30 13:30:00,11.54,11.56,11.49,11.51,507000.0,11.54,11.56,11.49,11.51,507000.0
2014-10-30 14:00:00,11.51,11.51,11.37,11.38,898900.0,11.51,11.51,11.37,11.38,898900.0
2014-10-30 14:30:00,11.37,11.41,11.2,11.21,1050600.0,11.37,11.41,11.2,11.21,1050600.0
2014-10-30 15:00:00,11.21,11.26,11.11,11.15,1291100.0,11.21,11.26,11.11,11.15,1291100.0
2014-10-30 15:30:00,11.15,11.19,11.14,11.18,1050000.0,11.15,11.19,11.14,11.18,1050000.0
2014-10-31 09:30:00,11.44,11.56,11.2,11.39,1327000.0,11.44,11.56,11.2,11.39,1327000.0
2014-10-31 10:00:00,11.39,11.49,11.38,11.48,518800.0,11.39,11.49,11.38,11.48,518800.0
2014-10-31 10:30:00,11.49,11.49,11.42,11.44,1293200.0,11.49,11.49,11.42,11.44,1293200.0
2014-10-31 11:00:00,11.44,11.54,11.42,11.53,666200.0,11.44,11.54,11.42,11.53,666200.0
2014-10-31 11:30:00,11.53,11.55,11.47,11.48,825900.0,11.53,11.55,11.47,11.48,825900.0
2014-10-31 12:00:00,11.48,11.53,11.46,11.52,490100.0,11.48,11.53,11.46,11.52,490100.0
2014-10-31 12:30:00,11.52,11.55,11.48,11.5,488700.0,11.52,11.55,11.48,11.5,488700.0
2014-10-31 13:00:00,11.51,11.51,11.48,11.49,562500.0,11.51,11.51,11.48,11.49,562500.0
2014-10-31 13:30:00,11.5,11.52,11.48,11.5,321300.0,11.5,11.52,11.48,11.5,321300.0
2014-10-31 14:00:00,11.5,11.55,11.48,11.5,717400.0,11.5,11.55,11.48,11.5,717400.0
2014-10-31 14:30:00,11.5,11.52,11.49,11.51,412600.0,11.5,11.52,11.49,11.51,412600.0
2014-10-31 15:00:00,11.5,11.52,11.48,11.5,850200.0,11.5,11.52,11.48,11.5,850200.0
2014-10-31 15:30:00,11.5,11.55,11.47,11.53,912600.0,11.5,11.55,11.47,11.53,912600.0
2014-11-03 09:30:00,11.5,11.74,11.46,11.68,571600.0,11.5,11.74,11.46,11.68,571600.0
2014-11-03 10:00:00,11.69,11.74,11.63,11.69,370400.0,11.69,11.74,11.63,11.69,370400.0
2014-11-03 10:30:00,11.69,11.78,11.68,11.78,664400.0,11.69,11.78,11.68,11.78,664400.0
2014-11-03 11:00:00,11.78,11.8,11.74,11.76,460400.0,11.78,11.8,11.74,11.76,460400.0
2014-11-03 11:30:00,11.76,11.77,11.66,11.67,277400.0,11.76,11.77,11.66,11.67,277400.0
2014-11-03 12:00:00,11.68,11.7,11.65,11.69,147300.0,11.68,11.7,11.65,11.69,147300.0
2014-11-03 12:30:00,11.7,11.74,11.67,11.72,246800.0,11.7,11.74,11.67,11.72,246800.0
2014-11-03 13:00:00,11.71,11.77,11.66,11.74,302600.0,11.71,11.77,11.66,11.74,302600.0
2014-11-03 13:30:00,11.74,11.76,11.71,11.75,293600.0,11.74,11.76,11.71,11.75,293600.0
2014-11-03 14:00:00,11.75,11.78,11.72,11.77,331400.0,11.75,11.78,11.72,11.77,331400.0
2014-11-03 14:30:00,11.76,11.82,11.72,11.79,598100.0,11.76,11.82,11.72,11.79,598100.0
2014-11-03 15:00:00,11.79,11.79,11.67,11.69,595100.0,11.79,11.79,11.67,11.69,595100.0
2014-11-03 15:30:00,11.69,11.75,11.67,11.75,1467100.0,11.69,11.75,11.67,11.75,1467100.0
2014-11-04 09:30:00,11.82,12.23,11.82,12.2,1485800.0,11.82,12.23,11.82,12.2,1485800.0
2014-11-04 10:00:00,12.2,12.24,12.04,12.08,1234600.0,12.2,12.24,12.04,12.08,1234600.0
2014-11-04 10:30:00,12.09,12.16,12.04,12.06,817400.0,12.09,12.16,12.04,12.06,817400.0
2014-11-04 11:00:00,12.06,12.15,12.05,12.12,667500.0,12.06,12.15,12.05,12.12,667500.0
2014-11-04 11:30:00,12.12,12.19,12.11,12.14,586700.0,12.12,12.19,12.11,12.14,586700.0
2014-11-04 12:00:00,12.14,12.19,12.07,12.07,420600.0,12.14,12.19,12.07,12.07,420600.0
2014-11-04 12:30:00,12.08,12.08,11.99,12.02,678700.0,12.08,12.08,11.99,12.02,678700.0
2014-11-04 13:00:00,12.02,12.14,12.0,12.12,483500.0,12.02,12.14,12.0,12.12,483500.0
2014-11-04 13:30:00,12.12,12.13,12.07,12.08,329000.0,12.12,12.13,12.07,12.08,329000.0
2014-11-04 14:00:00,12.09,12.11,12.05,12.09,346300.0,12.09,12.11,12.05,12.09,346300.0
2014-11-04 14:30:00,12.09,12.12,12.07,12.12,422800.0,12.09,12.12,12.07,12.12,422800.0
2014-11-04 15:00:00,12.12,12.16,12.1,12.15,717900.0,12.12,12.16,12.1,12.15,717900.0
2014-11-04 15:30:00,12.14,12.18,12.13,12.15,835900.0,12.14,12.18,12.13,12.15,835900.0
2014-11-05 09:30:00,12.26,12.29,12.06,12.22,1298900.0,12.26,12.29,12.06,12.22,1298900.0
2014-11-05 10:00:00,12.22,12.26,12.1,12.1,670800.0,12.22,12.26,12.1,12.1,670800.0
2014-11-05 10:30:00,12.1,12.1,11.95,12.04,991100.0,12.1,12.1,11.95,12.04,991100.0
2014-11-05 11:00:00,12.05,12.12,12.03,12.03,354600.0,12.05,12.12,12.03,12.03,354600.0
2014-11-05 11:30:00,12.04,12.09,12.0,12.09,328200.0,12.04,12.09,12.0,12.09,328200.0
2014-11-05 12:00:00,12.09,12.14,12.08,12.1,493100.0,12.09,12.14,12.08,12.1,493100.0
2014-11-05 12:30:00,12.11,12.3,12.08,12.28,1891400.0,12.11,12.3,12.08,12.28,1891400.0
2014-11-05 13:00:00,12.29,12.3,12.21,12.23,551300.0,12.29,12.3,12.21,12.23,551300.0
2014-11-05 13:30:00,12.22,12.23,12.15,12.17,533500.0,12.22,12.23,12.15,12.17,533500.0
2014-11-05 14:00:00,12.17,12.18,12.15,12.17,231200.0,12.17,12.18,12.15,12.17,231200.0
2014-11-05 14:30:00,12.16,12.18,12.13,12.16,383400.0,12.16,12.18,12.13,12.16,383400.0
2014-11-05 15:00:00,12.17,12.18,12.1,12.11,356800.0,12.17,12.18,12.1,12.11,356800.0
2014-11-05 15:30:00,12.11,12.14,12.1,12.13,820600.0,12.11,12.14,12.1,12.13,820600.0
2014-11-06 09:30:00,12.29,12.49,12.22,12.45,1291700.0,12.29,12.49,12.22,12.45,1291700.0
2014-11-06 10:00:00,12.46,12.53,12.39,12.52,811700.0,12.46,12.53,12.39,12.52,811700.0
2014-11-06 10:30:00,12.52,12.62,12.51,12.59,980300.0,12.52,12.62,12.51,12.59,980300.0
2014-11-06 11:00:00,12.59,12.78,12.58,12.78,758000.0,12.59,12.78,12.58,12.78,758000.0
2014-11-06 11:30:00,12.78,12.78,12.68,12.69,891400.0,12.78,12.78,12.68,12.69,891400.0
2014-11-06 12:00:00,12.69,12.73,12.66,12.72,970800.0,12.69,12.73,12.66,12.72,970800.0
2014-11-06 12:30:00,12.72,12.75,12.7,12.73,533300.0,12.72,12.75,12.7,12.73,533300.0
2014-11-06 13:00:00,12.73,12.75,12.71,12.72,309600.0,12.73,12.75,12.71,12.72,309600.0
2014-11-06 13:30:00,12.73,12.85,12.7,12.82,760600.0,12.73,12.85,12.7,12.82,760600.0
2014-11-06 14:00:00,12.83,12.83,12.73,12.75,767700.0,12.83,12.83,12.73,12.75,767700.0
2014-11-06 14:30:00,12.75,12.75,12.67,12.73,528400.0,12.75,12.75,12.67,12.73,528400.0
2014-11-06 15:00:00,12.73,12.74,12.69,12.71,870900.0,12.73,12.74,12.69,12.71,870900.0
2014-11-06 15:30:00,12.71,12.82,12.7,12.8,1713800.0,12.71,12.82,12.7,12.8,1713800.0
2014-11-07 09:30:00,12.81,12.84,12.56,12.61,1002100.0,12.81,12.84,12.56,12.61,1002100.0
2014-11-07 10:00:00,12.61,12.71,12.6,12.61,759600.0,12.61,12.71,12.6,12.61,759600.0
2014-11-07 10:30:00,12.62,12.65,12.6,12.64,371200.0,12.62,12.65,12.6,12.64,371200.0
2014-11-07 11:00:00,12.65,12.66,12.61,12.66,1173600.0,12.65,12.66,12.61,12.66,1173600.0
2014-11-07 11:30:00,12.65,12.72,12.63,12.71,455600.0,12.65,12.72,12.63,12.71,455600.0
2014-11-07 12:00:00,12.71,12.78,12.69,12.77,450900.0,12.71,12.78,12.69,12.77,450900.0
2014-11-07 12:30:00,12.77,12.79,12.75,12.78,274500.0,12.77,12.79,12.75,12.78,274500.0
2014-11-07 13:00:00,12.77,12.8,12.72,12.74,330500.0,12.77,12.8,12.72,12.74,330500.0
2014-11-07 13:30:00,12.74,12.75,12.65,12.65,408400.0,12.74,12.75,12.65,12.65,408400.0
2014-11-07 14:00:00,12.65,12.69,12.65,12.66,208400.0,12.65,12.69,12.65,12.66,208400.0
2014-11-07 14:30:00,12.66,12.66,12.56,12.58,401000.0,12.66,12.66,12.56,12.58,401000.0
2014-11-07 15:00:00,12.58,12.59,12.48,12.48,461500.0,12.58,12.59,12.48,12.48,461500.0
2014-11-07 15:30:00,12.48,12.56,12.48,12.55,912200.0,12.48,12.56,12.48,12.55,912200.0
2014-11-10 09:30:00,12.6,12.75,12.41,12.72,677700.0,12.6,12.75,12.41,12.72,677700.0
2014-11-10 10:00:00,12.72,12.89,12.72,12.78,758800.0,12.72,12.89,12.72,12.78,758800.0
2014-11-10 10:30:00,12.79,12.84,12.72,12.77,824900.0,12.79,12.84,12.72,12.77,824900.0
2014-11-10 11:00:00,12.77,12.86,12.77,12.86,314500.0,12.77,12.86,12.77,12.86,314500.0
2014-11-10 11:30:00,12.85,12.9,12.83,12.88,359200.0,12.85,12.9,12.83,12.88,359200.0
2014-11-10 12:00:00,12.89,12.95,12.86,12.93,333700.0,12.89,12.95,12.86,12.93,333700.0
2014-11-10 12:30:00,12.92,12.95,12.92,12.94,280500.0,12.92,12.95,12.92,12.94,280500.0
2014-11-10 13:00:00,12.93,12.97,12.9,12.96,291900.0,12.93,12.97,12.9,12.96,291900.0
2014-11-10 13:30:00,12.97,13.0,12.95,12.99,312900.0,12.97,13.0,12.95,12.99,312900.0
2014-11-10 14:00:00,12.99,13.0,12.96,12.98,349500.0,12.99,13.0,12.96,12.98,349500.0
2014-11-10 14:30:00,12.98,13.09,12.97,13.07,588000.0,12.98,13.09,12.97,13.07,588000.0
2014-11-10 15:00:00,13.07,13.08,13.03,13.08,408100.0,13.07,13.08,13.03,13.08,408100.0
2014-11-10 15:30:00,13.08,13.11,13.05,13.09,963200.0,13.08,13.11,13.05,13.09,963200.0
2014-11-11 09:30:00,13.08,13.18,12.98,13.11,920300.0,13.08,13.18,12.98,13.11,920300.0
2014-11-11 10:00:00,13.1,13.19,13.07,13.08,532000.0,13.1,13.19,13.07,13.08,532000.0
2014-11-11 10:30:00,13.08,13.16,13.03,13.14,441800.0,13.08,13.16,13.03,13.14,441800.0
2014-11-11 11:00:00,13.13,13.23,13.11,13.13,440200.0,13.13,13.23,13.11,13.13,440200.0
2014-11-11 11:30:00,13.13,13.2,13.0,13.06,885600.0,13.13,13.2,13.0,13.06,885600.0
2014-11-11 12:00:00,13.05,13.07,12.93,13.05,789800.0,13.05,13.07,12.93,13.05,789800.0
2014-11-11 12:30:00,13.05,13.08,12.97,13.01,588700.0,13.05,13.08,12.97,13.01,588700.0
2014-11-11 13:00:00,13.01,13.04,13.0,13.02,120000.0,13.01,13.04,13.0,13.02,120000.0
2014-11-11 13:30:00,13.03,13.07,13.0,13.07,264300.0,13.03,13.07,13.0,13.07,264300.0
2014-11-11 14:00:00,13.07,13.07,12.96,12.99,528200.0,13.07,13.07,12.96,12.99,528200.0
2014-11-11 14:30:00,13.0,13.06,12.98,13.03,314900.0,13.0,13.06,12.98,13.03,314900.0
2014-11-11 15:00:00,13.03,13.1,12.97,13.04,620300.0,13.03,13.1,12.97,13.04,620300.0
2014-11-11 15:30:00,13.04,13.05,12.93,12.96,1787000.0,13.04,13.05,12.93,12.96,1787000.0
2014-11-12 09:30:00,12.6,12.61,12.23,12.29,2472900.0,12.6,12.61,12.23,12.29,2472900.0
2014-11-12 10:00:00,12.28,12.48,12.26,12.37,1528100.0,12.28,12.48,12.26,12.37,1528100.0
2014-11-12 10:30:00,12.37,12.42,12.32,12.4,470000.0,12.37,12.42,12.32,12.4,470000.0
2014-11-12 11:00:00,12.4,12.44,12.38,12.42,419600.0,12.4,12.44,12.38,12.42,419600.0
2014-11-12 11:30:00,12.42,12.43,12.4,12.42,432200.0,12.42,12.43,12.4,12.42,432200.0
2014-11-12 12:00:00,12.42,12.43,12.39,12.42,411700.0,12.42,12.43,12.39,12.42,411700.0
2014-11-12 12:30:00,12.42,12.43,12.4,12.41,261300.0,12.42,12.43,12.4,12.41,261300.0
2014-11-12 13:00:00,12.42,12.47,12.41,12.46,342300.0,12.42,12.47,12.41,12.46,342300.0
2014-11-12 13:30:00,12.46,12.46,12.43,12.45,292100.0,12.46,12.46,12.43,12.45,292100.0
2014-11-12 14:00:00,12.44,12.55,12.41,12.49,1086200.0,12.44,12.55,12.41,12.49,1086200.0
2014-11-12 14:30:00,12.5,12.56,12.49,12.51,550700.0,12.5,12.56,12.49,12.51,550700.0
2014-11-12 15:00:00,12.51,12.53,12.45,12.52,719100.0,12.51,12.53,12.45,12.52,719100.0
2014-11-12 15:30:00,12.52,12.56,12.52,12.53,1088400.0,12.52,12.56,12.52,12.53,1088400.0
2014-11-13 09:30:00,12.58,12.74,12.56,12.71,726900.0,12.58,12.74,12.56,12.71,726900.0
2014-11-13 10:00:00,12.71,12.79,12.63,12.65,869800.0,12.71,12.79,12.63,12.65,869800.0
2014-11-13 10:30:00,12.65,12.68,12.58,12.61,758000.0,12.65,12.68,12.58,12.61,758000.0
2014-11-13 11:00:00,12.61,12.61,12.44,12.52,638600.0,12.61,12.61,12.44,12.52,638600.0
2014-11-13 11:30:00,12.52,12.52,12.44,12.49,409800.0,12.52,12.52,12.44,12.49,409800.0
2014-11-13 12:00:00,12.49,12.58,12.45,12.57,365400.0,12.49,12.58,12.45,12.57,365400.0
2014-11-13 12:30:00,12.57,12.6,12.54,12.58,226100.0,12.57,12.6,12.54,12.58,226100.0
2014-11-13 13:00:00,12.59,12.6,12.42,12.45,511500.0,12.59,12.6,12.42,12.45,511500.0
2014-11-13 13:30:00,12.45,12.51,12.43,12.48,221500.0,12.45,12.51,12.43,12.48,221500.0
2014-11-13 14:00:00,12.48,12.5,12.44,12.47,277200.0,12.48,12.5,12.44,12.47,277200.0
2014-11-13 14:30:00,12.47,12.55,12.47,12.52,286300.0,12.47,12.55,12.47,12.52,286300.0
2014-11-13 15:00:00,12.52,12.62,12.51,12.55,636800.0,12.52,12.62,12.51,12.55,636800.0
2014-11-13 15:30:00,12.56,12.62,12.55,12.6,876800.0,12.56,12.62,12.55,12.6,876800.0
2014-11-14 09:30:00,12.63,12.66,12.46,12.65,652100.0,12.63,12.66,12.46,12.65,652100.0
2014-11-14 10:00:00,12.65,12.75,12.52,12.53,622500.0,12.65,12.75,12.52,12.53,622500.0
2014-11-14 10:30:00,12.52,12.62,12.49,12.62,513100.0,12.52,12.62,12.49,12.62,513100.0
2014-11-14 11:00:00,12.62,12.65,12.57,12.59,206200.0,12.62,12.65,12.57,12.59,206200.0
2014-11-14 11:30:00,12.59,12.6,12.55,12.57,153600.0,12.59,12.6,12.55,12.57,153600.0
2014-11-14 12:00:00,12.56,12.58,12.51,12.53,192700.0,12.56,12.58,12.51,12.53,192700.0
2014-11-14 12:30:00,12.53,12.58,12.52,12.55,219700.0,12.53,12.58,12.52,12.55,219700.0
2014-11-14 13:00:00,12.56,12.56,12.46,12.49,380600.0,12.56,12.56,12.46,12.49,380600.0
2014-11-14 13:30:00,12.5,12.54,12.49,12.53,201700.0,12.5,12.54,12.49,12.53,201700.0
2014-11-14 14:00:00,12.53,12.58,12.52,12.56,220500.0,12.53,12.58,12.52,12.56,220500.0
2014-11-14 14:30:00,12.56,12.61,12.55,12.61,207700.0,12.56,12.61,12.55,12.61,207700.0
2014-11-14 15:00:00,12.6,12.64,12.6,12.62,294000.0,12.6,12.64,12.6,12.62,294000.0
2014-11-14 15:30:00,12.61,12.63,12.6,12.61,531600.0,12.61,12.63,12.6,12.61,531600.0
2014-11-17 09:30:00,12.55,12.71,12.5,12.69,727600.0,12.55,12.71,12.5,12.69,727600.0
2014-11-17 10:00:00,12.69,12.75,12.62,12.65,599700.0,12.69,12.75,12.62,12.65,599700.0
2014-11-17 10:30:00,12.65,12.65,12.46,12.48,734500.0,12.65,12.65,12.46,12.48,734500.0
2014-11-17 11:00:00,12.48,12.48,12.4,12.42,517200.0,12.48,12.48,12.4,12.42,517200.0
2014-11-17 11:30:00,12.41,12.49,12.4,12.49,374800.0,12.41,12.49,12.4,12.49,374800.0
2014-11-17 12:00:00,12.49,12.54,12.48,12.51,278700.0,12.49,12.54,12.48,12.51,278700.0
2014-11-17 12:30:00,12.51,12.52,12.45,12.46,464900.0,12.51,12.52,12.45,12.46,464900.0
2014-11-17 13:00:00,12.46,12.48,12.43,12.43,347900.0,12.46,12.48,12.43,12.43,347900.0
2014-11-17 13:30:00,12.44,12.45,12.4,12.43,451100.0,12.44,12.45,12.4,12.43,451100.0
2014-11-17 14:00:00,12.42,12.43,12.37,12.38,412400.0,12.42,12.43,12.37,12.38,412400.0
2014-11-17 14:30:00,12.38,12.42,12.37,12.42,172900.0,12.38,12.42,12.37,12.42,172900.0
2014-11-17 15:00:00,12.42,12.42,12.38,12.4,516800.0,12.42,12.42,12.38,12.4,516800.0
2014-11-17 15:30:00,12.4,12.41,12.35,12.38,911300.0,12.4,12.41,12.35,12.38,911300.0
2014-11-18 09:30:00,12.4,12.65,12.4,12.64,829500.0,12.4,12.65,12.4,12.64,829500.0
2014-11-18 10:00:00,12.64,12.66,12.51,12.52,356600.0,12.64,12.66,12.51,12.52,356600.0
2014-11-18 10:30:00,12.51,12.57,12.51,12.54,334600.0,12.51,12.57,12.51,12.54,334600.0
2014-11-18 11:00:00,12.55,12.61,12.48,12.54,485700.0,12.55,12.61,12.48,12.54,485700.0
2014-11-18 11:30:00,12.54,12.63,12.52,12.63,320100.0,12.54,12.63,12.52,12.63,320100.0
2014-11-18 12:00:00,12.63,12.65,12.6,12.63,258500.0,12.63,12.65,12.6,12.63,258500.0
2014-11-18 12:30:00,12.63,12.66,12.61,12.64,276200.0,12.63,12.66,12.61,12.64,276200.0
2014-11-18 13:00:00,12.64,12.75,12.6,12.75,750200.0,12.64,12.75,12.6,12.75,750200.0
2014-11-18 13:30:00,12.75,12.86,12.75,12.84,738200.0,12.75,12.86,12.75,12.84,738200.0
2014-11-18 14:00:00,12.84,12.92,12.83,12.9,708800.0,12.84,12.92,12.83,12.9,708800.0
2014-11-18 14:30:00,12.9,12.92,12.8,12.81,583400.0,12.9,12.92,12.8,12.81,583400.0
2014-11-18 15:00:00,12.8,12.81,12.72,12.74,590200.0,12.8,12.81,12.72,12.74,590200.0
2014-11-18 15:30:00,12.73,12.78,12.7,12.73,797300.0,12.73,12.78,12.7,12.73,797300.0
2014-11-19 09:30:00,12.6,13.48,12.6,13.34,3350100.0,12.6,13.48,12.6,13.34,3350100.0
2014-11-19 10:00:00,13.35,13.35,12.93,12.94,2385700.0,13.35,13.35,12.93,12.94,2385700.0
2014-11-19 10:30:00,12.94,13.12,12.93,13.09,2173300.0,12.94,13.12,12.93,13.09,2173300.0
2014-11-19 11:00:00,13.09,13.09,13.01,13.03,744300.0,13.09,13.09,13.01,13.03,744300.0
2014-11-19 11:30:00,13.03,13.3,13.02,13.3,1221700.0,13.03,13.3,13.02,13.3,1221700.0
2014-11-19 12:00:00,13.29,13.34,13.22,13.28,616200.0,13.29,13.34,13.22,13.28,616200.0
2014-11-19 12:30:00,13.29,13.33,13.24,13.28,607700.0,13.29,13.33,13.24,13.28,607700.0
2014-11-19 13:00:00,13.27,13.41,13.24,13.31,685900.0,13.27,13.41,13.24,13.31,685900.0
2014-11-19 13:30:00,13.31,13.38,13.25,13.34,512300.0,13.31,13.38,13.25,13.34,512300.0
2014-11-19 14:00:00,13.35,13.38,13.26,13.3,604000.0,13.35,13.38,13.26,13.3,604000.0
2014-11-19 14:30:00,13.3,13.35,13.28,13.31,590800.0,13.3,13.35,13.28,13.31,590800.0
2014-11-19 15:00:00,13.31,13.32,13.23,13.25,634200.0,13.31,13.32,13.23,13.25,634200.0
2014-11-19 15:30:00,13.25,13.31,13.23,13.25,1472300.0,13.25,13.31,13.23,13.25,1472300.0
2014-11-20 09:30:00,13.45,13.46,12.91,13.0,2919900.0,13.45,13.46,12.91,13.0,2919900.0
2014-11-20 10:00:00,13.0,13.36,12.98,13.32,1222900.0,13.0,13.36,12.98,13.32,1222900.0
2014-11-20 10:30:00,13.32,13.34,13.2,13.31,686400.0,13.32,13.34,13.2,13.31,686400.0
2014-11-20 11:00:00,13.32,13.35,13.26,13.33,479700.0,13.32,13.35,13.26,13.33,479700.0
2014-11-20 11:30:00,13.33,13.35,13.29,13.33,271700.0,13.33,13.35,13.29,13.33,271700.0
2014-11-20 12:00:00,13.33,13.44,13.29,13.42,403700.0,13.33,13.44,13.29,13.42,403700.0
2014-11-20 12:30:00,13.42,13.45,13.39,13.42,400000.0,13.42,13.45,13.39,13.42,400000.0
2014-11-20 13:00:00,13.42,13.42,13.31,13.35,297800.0,13.42,13.42,13.31,13.35,297800.0
2014-11-20 13:30:00,13.35,13.36,13.25,13.36,321100.0,13.35,13.36,13.25,13.36,321100.0
2014-11-20 14:00:00,13.36,13.38,13.21,13.24,422600.0,13.36,13.38,13.21,13.24,422600.0
2014-11-20 14:30:00,13.24,13.38,13.2,13.35,1045300.0,13.24,13.38,13.2,13.35,1045300.0
2014-11-20 15:00:00,13.35,13.4,13.33,13.4,733700.0,13.35,13.4,13.33,13.4,733700.0
2014-11-20 15:30:00,13.4,13.55,13.39,13.45,2218000.0,13.4,13.55,13.39,13.45,2218000.0
2014-11-21 09:30:00,13.68,13.69,13.25,13.27,1891400.0,13.68,13.69,13.25,13.27,1891400.0
2014-11-21 10:00:00,13.28,13.48,13.26,13.37,836500.0,13.28,13.48,13.26,13.37,836500.0
2014-11-21 10:30:00,13.37,13.4,13.31,13.32,627000.0,13.37,13.4,13.31,13.32,627000.0
2014-11-21 11:00:00,13.32,13.39,13.31,13.32,541400.0,13.32,13.39,13.31,13.32,541400.0
2014-11-21 11:30:00,13.32,13.36,13.3,13.33,364000.0,13.32,13.36,13.3,13.33,364000.0
2014-11-21 12:00:00,13.33,13.36,13.27,13.27,460300.0,13.33,13.36,13.27,13.27,460300.0
2014-11-21 12:30:00,13.28,13.31,13.15,13.19,704100.0,13.28,13.31,13.15,13.19,704100.0
2014-11-21 13:00:00,13.19,13.19,13.03,13.04,795600.0,13.19,13.19,13.03,13.04,795600.0
2014-11-21 13:30:00,13.04,13.16,13.02,13.07,671400.0,13.04,13.16,13.02,13.07,671400.0
2014-11-21 14:00:00,13.08,13.16,13.07,13.14,649600.0,13.08,13.16,13.07,13.14,649600.0
2014-11-21 14:30:00,13.14,13.18,13.12,13.14,398000.0,13.14,13.18,13.12,13.14,398000.0
2014-11-21 15:00:00,13.14,13.2,13.11,13.18,1013100.0,13.14,13.2,13.11,13.18,1013100.0
2014-11-21 15:30:00,13.19,13.32,13.18,13.25,1842700.0,13.19,13.32,13.18,13.25,1842700.0
2014-11-24 09:30:00,13.43,13.51,13.38,13.44,1035400.0,13.43,13.51,13.38,13.44,1035400.0
2014-11-24 10:00:00,13.44,13.47,13.4,13.47,433600.0,13.44,13.47,13.4,13.47,433600.0
2014-11-24 10:30:00,13.47,13.5,13.44,13.48,688200.0,13.47,13.5,13.44,13.48,688200.0
2014-11-24 11:00:00,13.49,13.49,13.43,13.49,770900.0,13.49,13.49,13.43,13.49,770900.0
2014-11-24 11:30:00,13.48,13.52,13.48,13.5,407800.0,13.48,13.52,13.48,13.5,407800.0
2014-11-24 12:00:00,13.5,13.52,13.39,13.4,484800.0,13.5,13.52,13.39,13.4,484800.0
2014-11-24 12:30:00,13.4,13.43,13.36,13.41,283400.0,13.4,13.43,13.36,13.41,283400.0
2014-11-24 13:00:00,13.41,13.47,13.38,13.46,391900.0,13.41,13.47,13.38,13.46,391900.0
2014-11-24 13:30:00,13.46,13.48,13.42,13.44,324100.0,13.46,13.48,13.42,13.44,324100.0
2014-11-24 14:00:00,13.45,13.49,13.44,13.46,446300.0,13.45,13.49,13.44,13.46,446300.0
2014-11-24 14:30:00,13.46,13.47,13.43,13.44,439700.0,13.46,13.47,13.43,13.44,439700.0
2014-11-24 15:00:00,13.43,13.47,13.43,13.44,535400.0,13.43,13.47,13.43,13.44,535400.0
2014-11-24 15:30:00,13.43,13.46,13.39,13.44,987600.0,13.43,13.46,13.39,13.44,987600.0
2014-11-25 09:30:00,13.51,13.72,13.46,13.62,1101100.0,13.51,13.72,13.46,13.62,1101100.0
2014-11-25 10:00:00,13.62,13.68,13.51,13.66,855100.0,13.62,13.68,13.51,13.66,855100.0
2014-11-25 10:30:00,13.65,13.69,13.58,13.58,732600.0,13.65,13.69,13.58,13.58,732600.0
2014-11-25 11:00:00,13.58,13.74,13.58,13.68,745400.0,13.58,13.74,13.58,13.68,745400.0
2014-11-25 11:30:00,13.68,13.71,13.62,13.62,599100.0,13.68,13.71,13.62,13.62,599100.0
2014-11-25 12:00:00,13.63,13.67,13.62,13.65,302200.0,13.63,13.67,13.62,13.65,302200.0
2014-11-25 12:30:00,13.65,13.66,13.54,13.58,456400.0,13.65,13.66,13.54,13.58,456400.0
2014-11-25 13:00:00,13.59,13.65,13.57,13.63,256300.0,13.59,13.65,13.57,13.63,256300.0
2014-11-25 13:30:00,13.63,13.69,13.63,13.66,389400.0,13.63,13.69,13.63,13.66,389400.0
2014-11-25 14:00:00,13.66,13.67,13.63,13.65,252600.0,13.66,13.67,13.63,13.65,252600.0
2014-11-25 14:30:00,13.66,13.7,13.65,13.69,363200.0,13.66,13.7,13.65,13.69,363200.0
2014-11-25 15:00:00,13.69,13.69,13.65,13.67,260100.0,13.69,13.69,13.65,13.67,260100.0
2014-11-25 15:30:00,13.68,13.69,13.62,13.65,664900.0,13.68,13.69,13.62,13.65,664900.0
2014-11-26 09:30:00,13.66,13.77,13.54,13.59,928800.0,13.66,13.77,13.54,13.59,928800.0
2014-11-26 10:00:00,13.59,13.62,13.5,13.52,673700.0,13.59,13.62,13.5,13.52,673700.0
2014-11-26 10:30:00,13.53,13.59,13.51,13.56,608500.0,13.53,13.59,13.51,13.56,608500.0
2014-11-26 11:00:00,13.56,13.57,13.44,13.45,625200.0,13.56,13.57,13.44,13.45,625200.0
2014-11-26 11:30:00,13.45,13.5,13.43,13.47,607500.0,13.45,13.5,13.43,13.47,607500.0
2014-11-26 12:00:00,13.48,13.59,13.46,13.57,456900.0,13.48,13.59,13.46,13.57,456900.0
2014-11-26 12:30:00,13.58,13.6,13.56,13.59,203600.0,13.58,13.6,13.56,13.59,203600.0
2014-11-26 13:00:00,13.59,13.6,13.57,13.59,174600.0,13.59,13.6,13.57,13.59,174600.0
2014-11-26 13:30:00,13.59,13.6,13.57,13.59,189000.0,13.59,13.6,13.57,13.59,189000.0
2014-11-26 14:00:00,13.6,13.66,13.58,13.65,372100.0,13.6,13.66,13.58,13.65,372100.0
2014-11-26 14:30:00,13.65,13.69,13.63,13.66,416900.0,13.65,13.69,13.63,13.66,416900.0
2014-11-26 15:00:00,13.66,13.66,13.6,13.61,452300.0,13.66,13.66,13.6,13.61,452300.0
2014-11-26 15:30:00,13.61,13.61,13.57,13.6,732100.0,13.61,13.61,13.57,13.6,732100.0
2014-11-28 09:30:00,14.23,14.85,14.2,14.78,3381500.0,14.23,14.85,14.2,14.78,3381500.0
2014-11-28 10:00:00,14.77,14.8,14.59,14.78,1659700.0,14.77,14.8,14.59,14.78,1659700.0
2014-11-28 10:30:00,14.77,14.9,14.67,14.82,1497800.0,14.77,14.9,14.67,14.82,1497800.0
2014-11-28 11:00:00,14.82,14.94,14.75,14.87,1308200.0,14.82,14.94,14.75,14.87,1308200.0
2014-11-28 11:30:00,14.88,14.9,14.71,14.74,1160500.0,14.88,14.9,14.71,14.74,1160500.0
2014-11-28 12:00:00,14.75,14.76,14.54,14.54,1291300.0,14.75,14.76,14.54,14.54,1291300.0
2014-11-28 12:30:00,14.54,14.75,14.54,14.63,1905800.0,14.54,14.75,14.54,14.63,1905800.0
2014-12-01 09:30:00,14.97,15.29,14.54,14.79,4262700.0,14.97,15.29,14.54,14.79,4262700.0
2014-12-01 10:00:00,14.79,14.91,14.72,14.88,1465400.0,14.79,14.91,14.72,14.88,1465400.0
2014-12-01 10:30:00,14.87,14.91,14.6,14.66,1805500.0,14.87,14.91,14.6,14.66,1805500.0
2014-12-01 11:00:00,14.65,14.8,14.61,14.7,797300.0,14.65,14.8,14.61,14.7,797300.0
2014-12-01 11:30:00,14.7,14.72,14.55,14.59,691000.0,14.7,14.72,14.55,14.59,691000.0
2014-12-01 12:00:00,14.59,14.65,14.55,14.58,697400.0,14.59,14.65,14.55,14.58,697400.0
2014-12-01 12:30:00,14.58,14.7,14.56,14.7,433100.0,14.58,14.7,14.56,14.7,433100.0
2014-12-01 13:00:00,14.69,14.74,14.62,14.65,439800.0,14.69,14.74,14.62,14.65,439800.0
2014-12-01 13:30:00,14.65,14.66,14.58,14.66,381600.0,14.65,14.66,14.58,14.66,381600.0
2014-12-01 14:00:00,14.65,14.72,14.42,14.5,1042100.0,14.65,14.72,14.42,14.5,1042100.0
2014-12-01 14:30:00,14.49,14.55,14.47,14.5,532600.0,14.49,14.55,14.47,14.5,532600.0
2014-12-01 15:00:00,14.5,14.62,14.49,14.61,822100.0,14.5,14.62,14.49,14.61,822100.0
2014-12-01 15:30:00,14.61,14.62,14.49,14.56,2009400.0,14.61,14.62,14.49,14.56,2009400.0
2014-12-02 09:30:00,14.65,14.91,14.58,14.9,1288700.0,14.65,14.91,14.58,14.9,1288700.0
2014-12-02 10:00:00,14.91,15.0,14.89,14.96,1377500.0,14.91,15.0,14.89,14.96,1377500.0
2014-12-02 10:30:00,14.97,14.98,14.73,14.73,1410500.0,14.97,14.98,14.73,14.73,1410500.0
2014-12-02 11:00:00,14.73,14.86,14.69,14.74,1003900.0,14.73,14.86,14.69,14.74,1003900.0
2014-12-02 11:30:00,14.73,14.88,14.73,14.85,765000.0,14.73,14.88,14.73,14.85,765000.0
2014-12-02 12:00:00,14.85,14.86,14.77,14.82,432600.0,14.85,14.86,14.77,14.82,432600.0
2014-12-02 12:30:00,14.81,14.87,14.72,14.82,426800.0,14.81,14.87,14.72,14.82,426800.0
2014-12-02 13:00:00,14.81,14.84,14.77,14.82,353000.0,14.81,14.84,14.77,14.82,353000.0
2014-12-02 13:30:00,14.82,14.88,14.79,14.86,594800.0,14.82,14.88,14.79,14.86,594800.0
2014-12-02 14:00:00,14.86,14.86,14.76,14.78,647900.0,14.86,14.86,14.76,14.78,647900.0
2014-12-02 14:30:00,14.78,14.87,14.77,14.82,496500.0,14.78,14.87,14.77,14.82,496500.0
2014-12-02 15:00:00,14.82,14.89,14.81,14.88,670900.0,14.82,14.89,14.81,14.88,670900.0
2014-12-02 15:30:00,14.88,14.9,14.84,14.89,1303900.0,14.88,14.9,14.84,14.89,1303900.0
2014-12-03 09:30:00,14.69,14.99,14.67,14.87,1371300.0,14.69,14.99,14.67,14.87,1371300.0
2014-12-03 10:00:00,14.87,14.93,14.8,14.81,599700.0,14.87,14.93,14.8,14.81,599700.0
2014-12-03 10:30:00,14.81,14.88,14.58,14.62,1024800.0,14.81,14.88,14.58,14.62,1024800.0
2014-12-03 11:00:00,14.62,14.74,14.51,14.72,640400.0,14.62,14.74,14.51,14.72,640400.0
2014-12-03 11:30:00,14.73,14.74,14.63,14.73,489000.0,14.73,14.74,14.63,14.73,489000.0
2014-12-03 12:00:00,14.73,14.85,14.73,14.81,444600.0,14.73,14.85,14.73,14.81,444600.0
2014-12-03 12:30:00,14.8,14.81,14.7,14.71,435600.0,14.8,14.81,14.7,14.71,435600.0
2014-12-03 13:00:00,14.72,14.74,14.7,14.71,200000.0,14.72,14.74,14.7,14.71,200000.0
2014-12-03 13:30:00,14.71,14.72,14.67,14.69,181800.0,14.71,14.72,14.67,14.69,181800.0
2014-12-03 14:00:00,14.69,14.8,14.68,14.8,270600.0,14.69,14.8,14.68,14.8,270600.0
2014-12-03 14:30:00,14.79,14.86,14.77,14.84,385800.0,14.79,14.86,14.77,14.84,385800.0
2014-12-03 15:00:00,14.83,14.87,14.8,14.83,286900.0,14.83,14.87,14.8,14.83,286900.0
2014-12-03 15:30:00,14.84,14.87,14.8,14.82,811400.0,14.84,14.87,14.8,14.82,811400.0
2014-12-04 09:30:00,15.12,15.3,15.07,15.28,1733000.0,15.12,15.3,15.07,15.28,1733000.0
2014-12-04 10:00:00,15.28,15.58,15.16,15.57,2349300.0,15.28,15.58,15.16,15.57,2349300.0
2014-12-04 10:30:00,15.57,15.61,15.22,15.25,2156700.0,15.57,15.61,15.22,15.25,2156700.0
2014-12-04 11:00:00,15.25,15.25,15.07,15.19,1683400.0,15.25,15.25,15.07,15.19,1683400.0
2014-12-04 11:30:00,15.19,15.26,15.13,15.26,798900.0,15.19,15.26,15.13,15.26,798900.0
2014-12-04 12:00:00,15.26,15.26,15.12,15.16,535400.0,15.26,15.26,15.12,15.16,535400.0
2014-12-04 12:30:00,15.15,15.22,15.13,15.21,854000.0,15.15,15.22,15.13,15.21,854000.0
2014-12-04 13:00:00,15.21,15.24,15.09,15.1,663600.0,15.21,15.24,15.09,15.1,663600.0
2014-12-04 13:30:00,15.1,15.17,15.08,15.09,1056700.0,15.1,15.17,15.08,15.09,1056700.0
2014-12-04 14:00:00,15.09,15.12,15.06,15.11,730400.0,15.09,15.12,15.06,15.11,730400.0
2014-12-04 14:30:00,15.1,15.11,15.01,15.1,816700.0,15.1,15.11,15.01,15.1,816700.0
2014-12-04 15:00:00,15.09,15.16,15.04,15.05,1174500.0,15.09,15.16,15.04,15.05,1174500.0
2014-12-04 15:30:00,15.05,15.15,15.03,15.08,2369500.0,15.05,15.15,15.03,15.08,2369500.0
2014-12-05 09:30:00,15.37,15.4,15.23,15.39,1153700.0,15.37,15.4,15.23,15.39,1153700.0
2014-12-05 10:00:00,15.39,15.44,15.28,15.4,802300.0,15.39,15.44,15.28,15.4,802300.0
2014-12-05 10:30:00,15.41,15.42,15.25,15.25,876000.0,15.41,15.42,15.25,15.25,876000.0
2014-12-05 11:00:00,15.25,15.29,15.22,15.27,609900.0,15.25,15.29,15.22,15.27,609900.0
2014-12-05 11:30:00,15.27,15.38,15.25,15.31,758900.0,15.27,15.38,15.25,15.31,758900.0
2014-12-05 12:00:00,15.31,15.35,15.28,15.28,386900.0,15.31,15.35,15.28,15.28,386900.0
2014-12-05 12:30:00,15.29,15.31,15.15,15.21,552400.0,15.29,15.31,15.15,15.21,552400.0
2014-12-05 13:00:00,15.22,15.26,15.16,15.17,265400.0,15.22,15.26,15.16,15.17,265400.0
2014-12-05 13:30:00,15.16,15.22,15.14,15.19,289700.0,15.16,15.22,15.14,15.19,289700.0
2014-12-05 14:00:00,15.2,15.28,15.19,15.26,290800.0,15.2,15.28,15.19,15.26,290800.0
2014-12-05 14:30:00,15.26,15.27,15.19,15.24,222300.0,15.26,15.27,15.19,15.24,222300.0
2014-12-05 15:00:00,15.24,15.27,15.2,15.23,270200.0,15.24,15.27,15.2,15.23,270200.0
2014-12-05 15:30:00,15.23,15.24,15.15,15.18,1033600.0,15.23,15.24,15.15,15.18,1033600.0
2014-12-08 09:30:00,15.11,15.48,15.1,15.38,1114400.0,15.11,15.48,15.1,15.38,1114400.0
2014-12-08 10:00:00,15.38,15.49,15.37,15.47,597600.0,15.38,15.49,15.37,15.47,597600.0
2014-12-08 10:30:00,15.48,15.64,15.45,15.64,683100.0,15.48,15.64,15.45,15.64,683100.0
2014-12-08 11:00:00,15.64,15.79,15.61,15.66,968400.0,15.64,15.79,15.61,15.66,968400.0
2014-12-08 11:30:00,15.66,15.75,15.53,15.69,761100.0,15.66,15.75,15.53,15.69,761100.0
2014-12-08 12:00:00,15.69,15.69,15.49,15.49,704500.0,15.69,15.69,15.49,15.49,704500.0
2014-12-08 12:30:00,15.49,15.62,15.43,15.57,713000.0,15.49,15.62,15.43,15.57,713000.0
2014-12-08 13:00:00,15.57,15.67,15.54,15.57,272500.0,15.57,15.67,15.54,15.57,272500.0
2014-12-08 13:30:00,15.57,15.58,15.47,15.53,494400.0,15.57,15.58,15.47,15.53,494400.0
2014-12-08 14:00:00,15.53,15.55,15.46,15.54,531200.0,15.53,15.55,15.46,15.54,531200.0
2014-12-08 14:30:00,15.54,15.59,15.51,15.53,539800.0,15.54,15.59,15.51,15.53,539800.0
2014-12-08 15:00:00,15.53,15.54,15.4,15.46,780100.0,15.53,15.54,15.4,15.46,780100.0
2014-12-08 15:30:00,15.46,15.52,15.41,15.51,1129500.0,15.46,15.52,15.41,15.51,1129500.0
2014-12-09 09:30:00,15.1,15.1,14.31,14.85,2502500.0,15.1,15.1,14.31,14.85,2502500.0
2014-12-09 10:00:00,14.86,14.94,14.68,14.79,1333700.0,14.86,14.94,14.68,14.79,1333700.0
2014-12-09 10:30:00,14.78,15.09,14.77,15.02,1012500.0,14.78,15.09,14.77,15.02,1012500.0
2014-12-09 11:00:00,15.02,15.02,14.72,14.86,751200.0,15.02,15.02,14.72,14.86,751200.0
2014-12-09 11:30:00,14.86,14.95,14.84,14.89,511000.0,14.86,14.95,14.84,14.89,511000.0
2014-12-09 12:00:00,14.89,15.06,14.88,15.02,481800.0,14.89,15.06,14.88,15.02,481800.0
2014-12-09 12:30:00,15.02,15.25,15.02,15.25,635100.0,15.02,15.25,15.02,15.25,635100.0
2014-12-09 13:00:00,15.25,15.38,15.22,15.34,713600.0,15.25,15.38,15.22,15.34,713600.0
2014-12-09 13:30:00,15.35,15.38,15.24,15.25,504300.0,15.35,15.38,15.24,15.25,504300.0
2014-12-09 14:00:00,15.24,15.25,15.0,15.11,1301200.0,15.24,15.25,15.0,15.11,1301200.0
2014-12-09 14:30:00,15.1,15.12,14.8,14.8,1481700.0,15.1,15.12,14.8,14.8,1481700.0
2014-12-09 15:00:00,14.81,15.09,14.8,15.03,1096800.0,14.81,15.09,14.8,15.03,1096800.0
2014-12-09 15:30:00,15.03,15.08,15.0,15.04,1468400.0,15.03,15.08,15.0,15.04,1468400.0
2014-12-10 09:30:00,15.45,15.69,15.26,15.5,1867900.0,15.45,15.69,15.26,15.5,1867900.0
2014-12-10 10:00:00,15.5,15.54,15.28,15.34,857800.0,15.5,15.54,15.28,15.34,857800.0
2014-12-10 10:30:00,15.34,15.5,15.19,15.47,1478600.0,15.34,15.5,15.19,15.47,1478600.0
2014-12-10 11:00:00,15.47,15.48,15.35,15.39,868600.0,15.47,15.48,15.35,15.39,868600.0
2014-12-10 11:30:00,15.39,15.54,15.36,15.5,775400.0,15.39,15.54,15.36,15.5,775400.0
2014-12-10 12:00:00,15.5,15.55,15.44,15.47,527800.0,15.5,15.55,15.44,15.47,527800.0
2014-12-10 12:30:00,15.47,15.49,15.42,15.46,290800.0,15.47,15.49,15.42,15.46,290800.0
2014-12-10 13:00:00,15.46,15.63,15.44,15.63,675500.0,15.46,15.63,15.44,15.63,675500.0
2014-12-10 13:30:00,15.63,15.63,15.43,15.46,497800.0,15.63,15.63,15.43,15.46,497800.0
2014-12-10 14:00:00,15.46,15.5,15.35,15.35,424100.0,15.46,15.5,15.35,15.35,424100.0
2014-12-10 14:30:00,15.35,15.37,15.2,15.2,644300.0,15.35,15.37,15.2,15.2,644300.0
2014-12-10 15:00:00,15.21,15.35,15.16,15.26,870900.0,15.21,15.35,15.16,15.26,870900.0
2014-12-10 15:30:00,15.26,15.28,15.1,15.15,1448000.0,15.26,15.28,15.1,15.15,1448000.0
2014-12-11 09:30:00,15.33,15.55,15.24,15.35,1247200.0,15.33,15.55,15.24,15.35,1247200.0
2014-12-11 10:00:00,15.36,15.43,15.21,15.43,868900.0,15.36,15.43,15.21,15.43,868900.0
2014-12-11 10:30:00,15.43,15.44,15.21,15.25,1097300.0,15.43,15.44,15.21,15.25,1097300.0
2014-12-11 11:00:00,15.26,15.34,15.24,15.3,569200.0,15.26,15.34,15.24,15.3,569200.0
2014-12-11 11:30:00,15.3,15.43,15.28,15.39,778600.0,15.3,15.43,15.28,15.39,778600.0
2014-12-11 12:00:00,15.39,15.44,15.35,15.43,381100.0,15.39,15.44,15.35,15.43,381100.0
2014-12-11 12:30:00,15.43,15.45,15.38,15.41,257800.0,15.43,15.45,15.38,15.41,257800.0
2014-12-11 13:00:00,15.4,15.41,15.32,15.34,217800.0,15.4,15.41,15.32,15.34,217800.0
2014-12-11 13:30:00,15.34,15.43,15.33,15.35,327800.0,15.34,15.43,15.33,15.35,327800.0
2014-12-11 14:00:00,15.35,15.38,15.27,15.29,324000.0,15.35,15.38,15.27,15.29,324000.0
2014-12-11 14:30:00,15.29,15.36,15.24,15.26,501900.0,15.29,15.36,15.24,15.26,501900.0
2014-12-11 15:00:00,15.27,15.4,15.25,15.36,514500.0,15.27,15.4,15.25,15.36,514500.0
2014-12-11 15:30:00,15.36,15.37,15.23,15.29,664000.0,15.36,15.37,15.23,15.29,664000.0
2014-12-12 09:30:00,15.49,15.5,15.03,15.16,1267900.0,15.49,15.5,15.03,15.16,1267900.0
2014-12-12 10:00:00,15.16,15.27,15.1,15.16,846900.0,15.16,15.27,15.1,15.16,846900.0
2014-12-12 10:30:00,15.16,15.16,15.0,15.01,629200.0,15.16,15.16,15.0,15.01,629200.0
2014-12-12 11:00:00,15.01,15.17,15.0,15.01,627800.0,15.01,15.17,15.0,15.01,627800.0
2014-12-12 11:30:00,15.01,15.11,14.97,15.03,532900.0,15.01,15.11,14.97,15.03,532900.0
2014-12-12 12:00:00,15.04,15.08,14.97,15.08,375600.0,15.04,15.08,14.97,15.08,375600.0
2014-12-12 12:30:00,15.08,15.1,15.03,15.05,289300.0,15.08,15.1,15.03,15.05,289300.0
2014-12-12 13:00:00,15.05,15.15,15.0,15.14,292500.0,15.05,15.15,15.0,15.14,292500.0
2014-12-12 13:30:00,15.14,15.14,15.05,15.11,234600.0,15.14,15.14,15.05,15.11,234600.0
2014-12-12 14:00:00,15.11,15.12,15.04,15.06,222100.0,15.11,15.12,15.04,15.06,222100.0
2014-12-12 14:30:00,15.06,15.1,15.03,15.08,274200.0,15.06,15.1,15.03,15.08,274200.0
2014-12-12 15:00:00,15.08,15.1,14.98,15.01,475400.0,15.08,15.1,14.98,15.01,475400.0
2014-12-12 15:30:00,15.01,15.02,14.8,14.82,2131000.0,15.01,15.02,14.8,14.82,2131000.0
2014-12-15 09:30:00,14.95,15.13,14.85,14.99,925700.0,14.95,15.13,14.85,14.99,925700.0
2014-12-15 10:00:00,14.98,15.0,14.85,14.86,929200.0,14.98,15.0,14.85,14.86,929200.0
2014-12-15 10:30:00,14.86,14.87,14.65,14.82,1337000.0,14.86,14.87,14.65,14.82,1337000.0
2014-12-15 11:00:00,14.82,14.87,14.71,14.76,555600.0,14.82,14.87,14.71,14.76,555600.0
2014-12-15 11:30:00,14.75,14.78,14.61,14.69,681800.0,14.75,14.78,14.61,14.69,681800.0
2014-12-15 12:00:00,14.69,14.98,14.69,14.93,462300.0,14.69,14.98,14.69,14.93,462300.0
2014-12-15 12:30:00,14.93,15.01,14.85,14.99,457100.0,14.93,15.01,14.85,14.99,457100.0
2014-12-15 13:00:00,14.99,15.04,14.89,14.91,370000.0,14.99,15.04,14.89,14.91,370000.0
2014-12-15 13:30:00,14.9,15.0,14.89,14.9,213300.0,14.9,15.0,14.89,14.9,213300.0
2014-12-15 14:00:00,14.9,15.09,14.89,15.07,311100.0,14.9,15.09,14.89,15.07,311100.0
2014-12-15 14:30:00,15.07,15.15,15.02,15.1,454600.0,15.07,15.15,15.02,15.1,454600.0
2014-12-15 15:00:00,15.1,15.13,15.03,15.03,700500.0,15.1,15.13,15.03,15.03,700500.0
2014-12-15 15:30:00,15.03,15.07,14.93,14.93,1317800.0,15.03,15.07,14.93,14.93,1317800.0
2014-12-16 09:30:00,15.07,15.07,14.69,14.71,839800.0,15.07,15.07,14.69,14.71,839800.0
2014-12-16 10:00:00,14.71,14.79,14.47,14.75,930800.0,14.71,14.79,14.47,14.75,930800.0
2014-12-16 10:30:00,14.76,14.77,14.62,14.71,725500.0,14.76,14.77,14.62,14.71,725500.0
2014-12-16 11:00:00,14.71,14.71,14.59,14.6,839800.0,14.71,14.71,14.59,14.6,839800.0
2014-12-16 11:30:00,14.6,14.73,14.58,14.66,631800.0,14.6,14.73,14.58,14.66,631800.0
2014-12-16 12:00:00,14.66,14.67,14.46,14.49,613900.0,14.66,14.67,14.46,14.49,613900.0
2014-12-16 12:30:00,14.49,14.58,14.44,14.44,437500.0,14.49,14.58,14.44,14.44,437500.0
2014-12-16 13:00:00,14.44,14.58,14.44,14.57,544300.0,14.44,14.58,14.44,14.57,544300.0
2014-12-16 13:30:00,14.57,14.79,14.54,14.73,537300.0,14.57,14.79,14.54,14.73,537300.0
2014-12-16 14:00:00,14.73,14.75,14.61,14.63,743900.0,14.73,14.75,14.61,14.63,743900.0
2014-12-16 14:30:00,14.63,14.72,14.59,14.64,520200.0,14.63,14.72,14.59,14.64,520200.0
2014-12-16 15:00:00,14.64,14.64,14.48,14.57,1220900.0,14.64,14.64,14.48,14.57,1220900.0
2014-12-16 15:30:00,14.57,14.65,14.43,14.44,1365600.0,14.57,14.65,14.43,14.44,1365600.0
2014-12-17 09:30:00,14.44,14.68,14.32,14.54,792100.0,14.44,14.68,14.32,14.54,792100.0
2014-12-17 10:00:00,14.54,14.6,14.47,14.6,441100.0,14.54,14.6,14.47,14.6,441100.0
2014-12-17 10:30:00,14.61,14.71,14.47,14.51,556000.0,14.61,14.71,14.47,14.51,556000.0
2014-12-17 11:00:00,14.51,14.59,14.41,14.5,591500.0,14.51,14.59,14.41,14.5,591500.0
2014-12-17 11:30:00,14.5,14.73,14.5,14.6,451900.0,14.5,14.73,14.5,14.6,451900.0
2014-12-17 12:00:00,14.6,14.63,14.5,14.55,288400.0,14.6,14.63,14.5,14.55,288400.0
2014-12-17 12:30:00,14.56,14.61,14.5,14.52,321700.0,14.56,14.61,14.5,14.52,321700.0
2014-12-17 13:00:00,14.51,14.57,14.45,14.51,314800.0,14.51,14.57,14.45,14.51,314800.0
2014-12-17 13:30:00,14.52,14.71,14.51,14.71,276500.0,14.52,14.71,14.51,14.71,276500.0
2014-12-17 14:00:00,14.71,14.96,14.69,14.9,589300.0,14.71,14.96,14.69,14.9,589300.0
2014-12-17 14:30:00,14.91,15.07,14.87,14.93,1067300.0,14.91,15.07,14.87,14.93,1067300.0
2014-12-17 15:00:00,14.94,15.09,14.86,15.06,784300.0,14.94,15.09,14.86,15.06,784300.0
2014-12-17 15:30:00,15.06,15.17,15.02,15.13,1376700.0,15.06,15.17,15.02,15.13,1376700.0
2014-12-18 09:30:00,15.17,15.25,14.84,15.21,1062400.0,15.17,15.25,14.84,15.21,1062400.0
2014-12-18 10:00:00,15.21,15.41,15.15,15.29,681100.0,15.21,15.41,15.15,15.29,681100.0
2014-12-18 10:30:00,15.3,15.38,15.24,15.3,595400.0,15.3,15.38,15.24,15.3,595400.0
2014-12-18 11:00:00,15.3,15.39,15.24,15.33,484000.0,15.3,15.39,15.24,15.33,484000.0
2014-12-18 11:30:00,15.33,15.35,15.16,15.34,444900.0,15.33,15.35,15.16,15.34,444900.0
2014-12-18 12:00:00,15.35,15.36,15.21,15.22,347500.0,15.35,15.36,15.21,15.22,347500.0
2014-12-18 12:30:00,15.22,15.36,15.19,15.33,319500.0,15.22,15.36,15.19,15.33,319500.0
2014-12-18 13:00:00,15.32,15.4,15.25,15.37,333100.0,15.32,15.4,15.25,15.37,333100.0
2014-12-18 13:30:00,15.37,15.4,15.31,15.34,258500.0,15.37,15.4,15.31,15.34,258500.0
2014-12-18 14:00:00,15.33,15.39,15.28,15.35,306000.0,15.33,15.39,15.28,15.35,306000.0
2014-12-18 14:30:00,15.35,15.38,15.28,15.31,231500.0,15.35,15.38,15.28,15.31,231500.0
2014-12-18 15:00:00,15.32,15.38,15.3,15.36,396700.0,15.32,15.38,15.3,15.36,396700.0
2014-12-18 15:30:00,15.38,15.4,15.35,15.37,915100.0,15.38,15.4,15.35,15.37,915100.0
2014-12-19 09:30:00,15.28,15.34,15.12,15.24,1342300.0,15.28,15.34,15.12,15.24,1342300.0
2014-12-19 10:00:00,15.24,15.49,15.21,15.47,716200.0,15.24,15.49,15.21,15.47,716200.0
2014-12-19 10:30:00,15.46,15.47,15.32,15.34,475200.0,15.46,15.47,15.32,15.34,475200.0
2014-12-19 11:00:00,15.33,15.38,15.32,15.36,369400.0,15.33,15.38,15.32,15.36,369400.0
2014-12-19 11:30:00,15.36,15.41,15.31,15.32,295700.0,15.36,15.41,15.31,15.32,295700.0
2014-12-19 12:00:00,15.32,15.37,15.29,15.29,225800.0,15.32,15.37,15.29,15.29,225800.0
2014-12-19 12:30:00,15.29,15.32,15.27,15.28,253300.0,15.29,15.32,15.27,15.28,253300.0
2014-12-19 13:00:00,15.28,15.37,15.27,15.36,279500.0,15.28,15.37,15.27,15.36,279500.0
2014-12-19 13:30:00,15.36,15.39,15.35,15.37,198900.0,15.36,15.39,15.35,15.37,198900.0
2014-12-19 14:00:00,15.37,15.4,15.33,15.35,278200.0,15.37,15.4,15.33,15.35,278200.0
2014-12-19 14:30:00,15.35,15.38,15.32,15.38,291500.0,15.35,15.38,15.32,15.38,291500.0
2014-12-19 15:00:00,15.38,15.44,15.36,15.37,865900.0,15.38,15.44,15.36,15.37,865900.0
2014-12-19 15:30:00,15.37,15.42,15.35,15.37,1593200.0,15.37,15.42,15.35,15.37,1593200.0
2014-12-22 09:30:00,15.37,15.74,15.36,15.68,1295100.0,15.37,15.74,15.36,15.68,1295100.0
2014-12-22 10:00:00,15.67,15.68,15.57,15.62,596200.0,15.67,15.68,15.57,15.62,596200.0
2014-12-22 10:30:00,15.63,15.65,15.5,15.56,345800.0,15.63,15.65,15.5,15.56,345800.0
2014-12-22 11:00:00,15.55,15.6,15.51,15.58,278700.0,15.55,15.6,15.51,15.58,278700.0
2014-12-22 11:30:00,15.59,15.61,15.43,15.44,374500.0,15.59,15.61,15.43,15.44,374500.0
2014-12-22 12:00:00,15.44,15.55,15.43,15.51,356800.0,15.44,15.55,15.43,15.51,356800.0
2014-12-22 12:30:00,15.51,15.54,15.48,15.52,276500.0,15.51,15.54,15.48,15.52,276500.0
2014-12-22 13:00:00,15.53,15.54,15.48,15.52,211800.0,15.53,15.54,15.48,15.52,211800.0
2014-12-22 13:30:00,15.53,15.57,15.49,15.52,179000.0,15.53,15.57,15.49,15.52,179000.0
2014-12-22 14:00:00,15.52,15.52,15.47,15.48,180700.0,15.52,15.52,15.47,15.48,180700.0
2014-12-22 14:30:00,15.48,15.5,15.42,15.45,197700.0,15.48,15.5,15.42,15.45,197700.0
2014-12-22 15:00:00,15.45,15.5,15.45,15.5,234300.0,15.45,15.5,15.45,15.5,234300.0
2014-12-22 15:30:00,15.5,15.51,15.39,15.4,842900.0,15.5,15.51,15.39,15.4,842900.0
2014-12-23 09:30:00,15.45,15.48,15.31,15.33,398700.0,15.45,15.48,15.31,15.33,398700.0
2014-12-23 10:00:00,15.33,15.39,15.25,15.26,379500.0,15.33,15.39,15.25,15.26,379500.0
2014-12-23 10:30:00,15.25,15.31,15.15,15.27,560500.0,15.25,15.31,15.15,15.27,560500.0
2014-12-23 11:00:00,15.27,15.34,15.22,15.23,360100.0,15.27,15.34,15.22,15.23,360100.0
2014-12-23 11:30:00,15.24,15.26,15.16,15.23,297100.0,15.24,15.26,15.16,15.23,297100.0
2014-12-23 12:00:00,15.21,15.35,15.21,15.31,181300.0,15.21,15.35,15.21,15.31,181300.0
2014-12-23 12:30:00,15.31,15.36,15.28,15.34,145300.0,15.31,15.36,15.28,15.34,145300.0
2014-12-23 13:00:00,15.35,15.4,15.29,15.31,228800.0,15.35,15.4,15.29,15.31,228800.0
2014-12-23 13:30:00,15.32,15.45,15.32,15.41,204100.0,15.32,15.45,15.32,15.41,204100.0
2014-12-23 14:00:00,15.41,15.42,15.32,15.35,163700.0,15.41,15.42,15.32,15.35,163700.0
2014-12-23 14:30:00,15.34,15.38,15.32,15.38,174100.0,15.34,15.38,15.32,15.38,174100.0
2014-12-23 15:00:00,15.38,15.39,15.32,15.34,166500.0,15.38,15.39,15.32,15.34,166500.0
2014-12-23 15:30:00,15.33,15.34,15.27,15.29,430800.0,15.33,15.34,15.27,15.29,430800.0
2014-12-24 09:30:00,15.36,15.57,15.32,15.48,558000.0,15.36,15.57,15.32,15.48,558000.0
2014-12-24 10:00:00,15.47,15.51,15.36,15.43,330800.0,15.47,15.51,15.36,15.43,330800.0
2014-12-24 10:30:00,15.43,15.49,15.42,15.46,238700.0,15.43,15.49,15.42,15.46,238700.0
2014-12-24 11:00:00,15.46,15.46,15.37,15.45,247700.0,15.46,15.46,15.37,15.45,247700.0
2014-12-24 11:30:00,15.45,15.5,15.44,15.49,399700.0,15.45,15.5,15.44,15.49,399700.0
2014-12-24 12:00:00,15.48,15.49,15.4,15.45,399200.0,15.48,15.49,15.4,15.45,399200.0
2014-12-24 12:30:00,15.45,15.54,15.45,15.5,749100.0,15.45,15.54,15.45,15.5,749100.0
2014-12-26 09:30:00,15.69,15.71,15.47,15.65,538700.0,15.69,15.71,15.47,15.65,538700.0
2014-12-26 10:00:00,15.65,15.68,15.6,15.67,332500.0,15.65,15.68,15.6,15.67,332500.0
2014-12-26 10:30:00,15.67,15.7,15.61,15.67,360100.0,15.67,15.7,15.61,15.67,360100.0
2014-12-26 11:00:00,15.67,15.74,15.65,15.74,595200.0,15.67,15.74,15.65,15.74,595200.0
2014-12-26 11:30:00,15.73,15.76,15.7,15.7,239800.0,15.73,15.76,15.7,15.7,239800.0
2014-12-26 12:00:00,15.7,15.75,15.7,15.72,131400.0,15.7,15.75,15.7,15.72,131400.0
2014-12-26 12:30:00,15.72,15.72,15.61,15.62,316200.0,15.72,15.72,15.61,15.62,316200.0
2014-12-26 13:00:00,15.63,15.71,15.63,15.69,159300.0,15.63,15.71,15.63,15.69,159300.0
2014-12-26 13:30:00,15.68,15.7,15.67,15.69,112700.0,15.68,15.7,15.67,15.69,112700.0
2014-12-26 14:00:00,15.69,15.7,15.67,15.69,112900.0,15.69,15.7,15.67,15.69,112900.0
2014-12-26 14:30:00,15.7,15.74,15.67,15.73,290600.0,15.7,15.74,15.67,15.73,290600.0
2014-12-26 15:00:00,15.73,15.75,15.7,15.72,204800.0,15.73,15.75,15.7,15.72,204800.0
2014-12-26 15:30:00,15.72,15.72,15.65,15.67,378200.0,15.72,15.72,15.65,15.67,378200.0
2014-12-29 09:30:00,15.5,15.71,15.33,15.62,732400.0,15.5,15.71,15.33,15.62,732400.0
2014-12-29 10:00:00,15.63,15.64,15.46,15.5,497100.0,15.63,15.64,15.46,15.5,497100.0
2014-12-29 10:30:00,15.5,15.58,15.49,15.57,175900.0,15.5,15.58,15.49,15.57,175900.0
2014-12-29 11:00:00,15.57,15.67,15.55,15.59,299800.0,15.57,15.67,15.55,15.59,299800.0
2014-12-29 11:30:00,15.6,15.66,15.57,15.63,190400.0,15.6,15.66,15.57,15.63,190400.0
2014-12-29 12:00:00,15.63,15.71,15.59,15.69,270000.0,15.63,15.71,15.59,15.69,270000.0
2014-12-29 12:30:00,15.69,15.8,15.69,15.73,385300.0,15.69,15.8,15.69,15.73,385300.0
2014-12-29 13:00:00,15.73,15.77,15.69,15.74,239900.0,15.73,15.77,15.69,15.74,239900.0
2014-12-29 13:30:00,15.74,15.76,15.7,15.76,163300.0,15.74,15.76,15.7,15.76,163300.0
2014-12-29 14:00:00,15.76,15.77,15.72,15.75,136800.0,15.76,15.77,15.72,15.75,136800.0
2014-12-29 14:30:00,15.76,15.77,15.71,15.73,195600.0,15.76,15.77,15.71,15.73,195600.0
2014-12-29 15:00:00,15.73,15.76,15.72,15.76,138000.0,15.73,15.76,15.72,15.76,138000.0
2014-12-29 15:30:00,15.76,15.76,15.7,15.71,501300.0,15.76,15.76,15.7,15.71,501300.0
2014-12-30 09:30:00,15.68,15.87,15.66,15.77,540700.0,15.68,15.87,15.66,15.77,540700.0
2014-12-30 10:00:00,15.77,15.8,15.75,15.79,279200.0,15.77,15.8,15.75,15.79,279200.0
2014-12-30 10:30:00,15.79,15.85,15.76,15.84,392900.0,15.79,15.85,15.76,15.84,392900.0
2014-12-30 11:00:00,15.85,15.9,15.84,15.88,367500.0,15.85,15.9,15.84,15.88,367500.0
2014-12-30 11:30:00,15.88,15.9,15.87,15.88,175900.0,15.88,15.9,15.87,15.88,175900.0
2014-12-30 12:00:00,15.88,15.9,15.86,15.89,171100.0,15.88,15.9,15.86,15.89,171100.0
2014-12-30 12:30:00,15.88,15.97,15.87,15.94,360100.0,15.88,15.97,15.87,15.94,360100.0
2014-12-30 13:00:00,15.94,15.95,15.87,15.92,227500.0,15.94,15.95,15.87,15.92,227500.0
2014-12-30 13:30:00,15.92,15.93,15.78,15.79,302200.0,15.92,15.93,15.78,15.79,302200.0
2014-12-30 14:00:00,15.8,15.9,15.79,15.9,162600.0,15.8,15.9,15.79,15.9,162600.0
2014-12-30 14:30:00,15.9,15.94,15.88,15.9,217800.0,15.9,15.94,15.88,15.9,217800.0
2014-12-30 15:00:00,15.9,15.94,15.88,15.94,302900.0,15.9,15.94,15.88,15.94,302900.0
2014-12-30 15:30:00,15.94,15.95,15.89,15.89,527300.0,15.94,15.95,15.89,15.89,527300.0
2014-12-31 09:30:00,16.0,16.21,15.96,16.17,1265500.0,16.0,16.21,15.96,16.17,1265500.0
2014-12-31 10:00:00,16.16,16.19,16.13,16.14,682100.0,16.16,16.19,16.13,16.14,682100.0
2014-12-31 10:30:00,16.13,16.2,16.12,16.19,453800.0,16.13,16.2,16.12,16.19,453800.0
2014-12-31 11:00:00,16.19,16.2,16.12,16.13,254300.0,16.19,16.2,16.12,16.13,254300.0
2014-12-31 11:30:00,16.13,16.15,16.09,16.1,353500.0,16.13,16.15,16.09,16.1,353500.0
2014-12-31 12:00:00,16.1,16.12,16.01,16.1,316200.0,16.1,16.12,16.01,16.1,316200.0
2014-12-31 12:30:00,16.09,16.15,16.08,16.11,346900.0,16.09,16.15,16.08,16.11,346900.0
2014-12-31 13:00:00,16.11,16.16,16.11,16.13,153500.0,16.11,16.16,16.11,16.13,153500.0
2014-12-31 13:30:00,16.12,16.13,16.06,16.08,236400.0,16.12,16.13,16.06,16.08,236400.0
2014-12-31 14:00:00,16.07,16.1,16.04,16.05,312900.0,16.07,16.1,16.04,16.05,312900.0
2014-12-31 14:30:00,16.04,16.05,15.95,16.02,304700.0,16.04,16.05,15.95,16.02,304700.0
2014-12-31 15:00:00,16.01,16.02,15.93,15.95,677300.0,16.01,16.02,15.93,15.95,677300.0
2014-12-31 15:30:00,15.95,15.97,15.85,15.87,899100.0,15.95,15.97,15.85,15.87,899100.0
2015-01-02 09:30:00,16.13,16.16,15.92,16.0,793900.0,16.13,16.16,15.92,16.0,793900.0
2015-01-02 10:00:00,16.01,16.07,15.94,15.97,342700.0,16.01,16.07,15.94,15.97,342700.0
2015-01-02 10:30:00,15.98,15.99,15.8,15.85,544500.0,15.98,15.99,15.8,15.85,544500.0
2015-01-02 11:00:00,15.86,15.86,15.69,15.85,525300.0,15.86,15.86,15.69,15.85,525300.0
2015-01-02 11:30:00,15.84,15.95,15.8,15.92,408100.0,15.84,15.95,15.8,15.92,408100.0
2015-01-02 12:00:00,15.92,15.98,15.88,15.91,279500.0,15.92,15.98,15.88,15.91,279500.0
2015-01-02 12:30:00,15.91,15.91,15.77,15.78,197600.0,15.91,15.91,15.77,15.78,197600.0
2015-01-02 13:00:00,15.78,15.82,15.75,15.77,181800.0,15.78,15.82,15.75,15.77,181800.0
2015-01-02 13:30:00,15.77,15.83,15.73,15.81,332100.0,15.77,15.83,15.73,15.81,332100.0
2015-01-02 14:00:00,15.81,15.82,15.76,15.76,283000.0,15.81,15.82,15.76,15.76,283000.0
2015-01-02 14:30:00,15.77,15.81,15.73,15.73,218000.0,15.77,15.81,15.73,15.73,218000.0
2015-01-02 15:00:00,15.74,15.8,15.72,15.79,259500.0,15.74,15.8,15.72,15.79,259500.0
2015-01-02 15:30:00,15.79,15.83,15.77,15.78,780700.0,15.79,15.83,15.77,15.78,780700.0
2015-01-05 09:30:00,15.85,15.85,15.53,15.53,1337400.0,15.85,15.85,15.53,15.53,1337400.0
2015-01-05 10:00:00,15.54,15.61,15.43,15.49,1423400.0,15.54,15.61,15.43,15.49,1423400.0
2015-01-05 10:30:00,15.5,15.5,15.42,15.44,806700.0,15.5,15.5,15.42,15.44,806700.0
2015-01-05 11:00:00,15.44,15.44,15.34,15.39,891900.0,15.44,15.44,15.34,15.39,891900.0
2015-01-05 11:30:00,15.39,15.52,15.39,15.46,953900.0,15.39,15.52,15.39,15.46,953900.0
2015-01-05 12:00:00,15.46,15.48,15.42,15.44,407100.0,15.46,15.48,15.42,15.44,407100.0
2015-01-05 12:30:00,15.44,15.46,15.35,15.37,385400.0,15.44,15.46,15.35,15.37,385400.0
2015-01-05 13:00:00,15.37,15.38,15.16,15.2,646900.0,15.37,15.38,15.16,15.2,646900.0
2015-01-05 13:30:00,15.2,15.41,15.19,15.36,514400.0,15.2,15.41,15.19,15.36,514400.0
2015-01-05 14:00:00,15.36,15.37,15.25,15.26,506200.0,15.36,15.37,15.25,15.26,506200.0
2015-01-05 14:30:00,15.26,15.27,15.15,15.2,491100.0,15.26,15.27,15.15,15.2,491100.0
2015-01-05 15:00:00,15.21,15.21,15.16,15.2,795700.0,15.21,15.21,15.16,15.2,795700.0
2015-01-05 15:30:00,15.2,15.29,15.18,15.22,1517300.0,15.2,15.29,15.18,15.22,1517300.0
2015-01-06 09:30:00,15.34,15.43,15.15,15.15,1430600.0,15.34,15.43,15.15,15.15,1430600.0
2015-01-06 10:00:00,15.15,15.15,14.88,15.08,1114400.0,15.15,15.15,14.88,15.08,1114400.0
2015-01-06 10:30:00,15.08,15.12,14.97,14.97,756100.0,15.08,15.12,14.97,14.97,756100.0
2015-01-06 11:00:00,14.97,15.1,14.9,15.04,602800.0,14.97,15.1,14.9,15.04,602800.0
2015-01-06 11:30:00,15.04,15.05,14.82,14.82,637600.0,15.04,15.05,14.82,14.82,637600.0
2015-01-06 12:00:00,14.82,14.86,14.67,14.74,639600.0,14.82,14.86,14.67,14.74,639600.0
2015-01-06 12:30:00,14.74,14.94,14.71,14.94,258700.0,14.74,14.94,14.71,14.94,258700.0
2015-01-06 13:00:00,14.94,14.94,14.72,14.76,368700.0,14.94,14.94,14.72,14.76,368700.0
2015-01-06 13:30:00,14.75,14.87,14.75,14.83,447300.0,14.75,14.87,14.75,14.83,447300.0
2015-01-06 14:00:00,14.83,14.91,14.79,14.89,428600.0,14.83,14.91,14.79,14.89,428600.0
2015-01-06 14:30:00,14.89,15.0,14.88,14.95,756000.0,14.89,15.0,14.88,14.95,756000.0
2015-01-06 15:00:00,14.96,15.01,14.95,15.0,719400.0,14.96,15.01,14.95,15.0,719400.0
2015-01-06 15:30:00,15.0,15.0,14.91,14.96,1017000.0,15.0,15.0,14.91,14.96,1017000.0
2015-01-07 09:30:00,15.14,15.29,15.03,15.06,965900.0,15.14,15.29,15.03,15.06,965900.0
2015-01-07 10:00:00,15.06,15.13,14.93,14.97,685200.0,15.06,15.13,14.93,14.97,685200.0
2015-01-07 10:30:00,14.96,15.05,14.91,14.94,796600.0,14.96,15.05,14.91,14.94,796600.0
2015-01-07 11:00:00,14.94,15.0,14.93,14.96,325800.0,14.94,15.0,14.93,14.96,325800.0
2015-01-07 11:30:00,14.96,15.04,14.96,15.04,409200.0,14.96,15.04,14.96,15.04,409200.0
2015-01-07 12:00:00,15.04,15.13,15.03,15.1,297600.0,15.04,15.13,15.03,15.1,297600.0
2015-01-07 12:30:00,15.1,15.13,15.07,15.1,419500.0,15.1,15.13,15.07,15.1,419500.0
2015-01-07 13:00:00,15.1,15.11,15.03,15.03,303900.0,15.1,15.11,15.03,15.03,303900.0
2015-01-07 13:30:00,15.04,15.09,15.02,15.04,196700.0,15.04,15.09,15.02,15.04,196700.0
2015-01-07 14:00:00,15.04,15.09,15.0,15.04,335000.0,15.04,15.09,15.0,15.04,335000.0
2015-01-07 14:30:00,15.04,15.09,15.01,15.03,381700.0,15.04,15.09,15.01,15.03,381700.0
2015-01-07 15:00:00,15.03,15.1,15.0,15.1,635000.0,15.03,15.1,15.0,15.1,635000.0
2015-01-07 15:30:00,15.1,15.12,15.05,15.1,1283100.0,15.1,15.12,15.05,15.1,1283100.0
2015-01-08 09:30:00,15.08,15.19,14.84,14.93,1401400.0,15.08,15.19,14.84,14.93,1401400.0
2015-01-08 10:00:00,14.94,15.0,14.88,14.92,1221200.0,14.94,15.0,14.88,14.92,1221200.0
2015-01-08 10:30:00,14.93,15.01,14.9,15.0,990500.0,14.93,15.01,14.9,15.0,990500.0
2015-01-08 11:00:00,15.0,15.03,14.86,14.87,1131600.0,15.0,15.03,14.86,14.87,1131600.0
2015-01-08 11:30:00,14.87,14.92,14.86,14.9,651700.0,14.87,14.92,14.86,14.9,651700.0
2015-01-08 12:00:00,14.9,14.9,14.73,14.81,823900.0,14.9,14.9,14.73,14.81,823900.0
2015-01-08 12:30:00,14.81,14.92,14.79,14.91,611800.0,14.81,14.92,14.79,14.91,611800.0
2015-01-08 13:00:00,14.91,14.93,14.86,14.91,431100.0,14.91,14.93,14.86,14.91,431100.0
2015-01-08 13:30:00,14.91,14.96,14.82,14.85,635500.0,14.91,14.96,14.82,14.85,635500.0
2015-01-08 14:00:00,14.84,14.87,14.77,14.81,687200.0,14.84,14.87,14.77,14.81,687200.0
2015-01-08 14:30:00,14.81,14.81,14.75,14.75,614000.0,14.81,14.81,14.75,14.75,614000.0
2015-01-08 15:00:00,14.75,14.8,14.75,14.8,796600.0,14.75,14.8,14.75,14.8,796600.0
2015-01-08 15:30:00,14.79,14.88,14.79,14.88,1815900.0,14.79,14.88,14.79,14.88,1815900.0
2015-01-09 09:30:00,14.91,14.99,14.71,14.75,1038800.0,14.91,14.99,14.71,14.75,1038800.0
2015-01-09 10:00:00,14.76,14.82,14.56,14.62,867100.0,14.76,14.82,14.56,14.62,867100.0
2015-01-09 10:30:00,14.62,14.64,14.51,14.56,437300.0,14.62,14.64,14.51,14.56,437300.0
2015-01-09 11:00:00,14.56,14.59,14.42,14.43,700500.0,14.56,14.59,14.42,14.43,700500.0
2015-01-09 11:30:00,14.44,14.53,14.42,14.52,379100.0,14.44,14.53,14.42,14.52,379100.0
2015-01-09 12:00:00,14.52,14.54,14.47,14.49,338200.0,14.52,14.54,14.47,14.49,338200.0
2015-01-09 12:30:00,14.49,14.51,14.27,14.36,563800.0,14.49,14.51,14.27,14.36,563800.0
2015-01-09 13:00:00,14.35,14.48,14.34,14.43,258000.0,14.35,14.48,14.34,14.43,258000.0
2015-01-09 13:30:00,14.43,14.47,14.4,14.44,665500.0,14.43,14.47,14.4,14.44,665500.0
2015-01-09 14:00:00,14.43,14.5,14.42,14.47,475400.0,14.43,14.5,14.42,14.47,475400.0
2015-01-09 14:30:00,14.46,14.5,14.4,14.41,363000.0,14.46,14.5,14.4,14.41,363000.0
2015-01-09 15:00:00,14.41,14.45,14.36,14.41,737500.0,14.41,14.45,14.36,14.41,737500.0
2015-01-09 15:30:00,14.41,14.45,14.35,14.38,1274200.0,14.41,14.45,14.35,14.38,1274200.0
2015-01-12 09:30:00,14.26,14.53,14.25,14.32,1112700.0,14.26,14.53,14.25,14.32,1112700.0
2015-01-12 10:00:00,14.31,14.32,14.13,14.27,582900.0,14.31,14.32,14.13,14.27,582900.0
2015-01-12 10:30:00,14.27,14.51,14.24,14.45,840900.0,14.27,14.51,14.24,14.45,840900.0
2015-01-12 11:00:00,14.45,14.61,14.45,14.55,748800.0,14.45,14.61,14.45,14.55,748800.0
2015-01-12 11:30:00,14.54,14.59,14.48,14.55,343000.0,14.54,14.59,14.48,14.55,343000.0
2015-01-12 12:00:00,14.55,14.68,14.53,14.67,467800.0,14.55,14.68,14.53,14.67,467800.0
2015-01-12 12:30:00,14.67,14.7,14.54,14.56,261400.0,14.67,14.7,14.54,14.56,261400.0
2015-01-12 13:00:00,14.57,14.59,14.49,14.53,266900.0,14.57,14.59,14.49,14.53,266900.0
2015-01-12 13:30:00,14.52,14.59,14.5,14.56,223300.0,14.52,14.59,14.5,14.56,223300.0
2015-01-12 14:00:00,14.56,14.61,14.51,14.52,246100.0,14.56,14.61,14.51,14.52,246100.0
2015-01-12 14:30:00,14.51,14.54,14.49,14.53,343600.0,14.51,14.54,14.49,14.53,343600.0
2015-01-12 15:00:00,14.54,14.62,14.51,14.59,438300.0,14.54,14.62,14.51,14.59,438300.0
2015-01-12 15:30:00,14.58,14.61,14.54,14.55,912700.0,14.58,14.61,14.54,14.55,912700.0
2015-01-13 09:30:00,14.74,15.06,14.7,15.05,1189500.0,14.74,15.06,14.7,15.05,1189500.0
2015-01-13 10:00:00,15.06,15.13,15.03,15.08,624400.0,15.06,15.13,15.03,15.08,624400.0
2015-01-13 10:30:00,15.08,15.11,15.01,15.07,391700.0,15.08,15.11,15.01,15.07,391700.0
2015-01-13 11:00:00,15.07,15.08,14.98,15.0,231300.0,15.07,15.08,14.98,15.0,231300.0
2015-01-13 11:30:00,15.0,15.05,14.95,15.04,211300.0,15.0,15.05,14.95,15.04,211300.0
2015-01-13 12:00:00,15.03,15.04,14.86,14.94,274000.0,15.03,15.04,14.86,14.94,274000.0
2015-01-13 12:30:00,14.94,14.94,14.83,14.92,210100.0,14.94,14.94,14.83,14.92,210100.0
2015-01-13 13:00:00,14.93,14.96,14.79,14.8,294200.0,14.93,14.96,14.79,14.8,294200.0
2015-01-13 13:30:00,14.79,14.79,14.62,14.66,477900.0,14.79,14.79,14.62,14.66,477900.0
2015-01-13 14:00:00,14.66,14.71,14.54,14.68,431300.0,14.66,14.71,14.54,14.68,431300.0
2015-01-13 14:30:00,14.69,14.83,14.67,14.69,308300.0,14.69,14.83,14.67,14.69,308300.0
2015-01-13 15:00:00,14.68,14.73,14.61,14.67,365800.0,14.68,14.73,14.61,14.67,365800.0
2015-01-13 15:30:00,14.68,14.82,14.67,14.81,754900.0,14.68,14.82,14.67,14.81,754900.0
2015-01-14 09:30:00,14.42,14.74,14.26,14.68,746900.0,14.42,14.74,14.26,14.68,746900.0
2015-01-14 10:00:00,14.68,14.79,14.64,14.66,529100.0,14.68,14.79,14.64,14.66,529100.0
2015-01-14 10:30:00,14.66,14.85,14.6,14.78,603900.0,14.66,14.85,14.6,14.78,603900.0
2015-01-14 11:00:00,14.78,14.81,14.69,14.77,391100.0,14.78,14.81,14.69,14.77,391100.0
2015-01-14 11:30:00,14.77,14.78,14.66,14.67,222500.0,14.77,14.78,14.66,14.67,222500.0
2015-01-14 12:00:00,14.68,14.72,14.6,14.68,233600.0,14.68,14.72,14.6,14.68,233600.0
2015-01-14 12:30:00,14.67,14.73,14.67,14.7,218700.0,14.67,14.73,14.67,14.7,218700.0
2015-01-14 13:00:00,14.7,14.71,14.58,14.61,162800.0,14.7,14.71,14.58,14.61,162800.0
2015-01-14 13:30:00,14.6,14.61,14.51,14.57,258100.0,14.6,14.61,14.51,14.57,258100.0
2015-01-14 14:00:00,14.56,14.7,14.56,14.66,336300.0,14.56,14.7,14.56,14.66,336300.0
2015-01-14 14:30:00,14.67,14.71,14.52,14.58,442000.0,14.67,14.71,14.52,14.58,442000.0
2015-01-14 15:00:00,14.58,14.68,14.56,14.68,547700.0,14.58,14.68,14.56,14.68,547700.0
2015-01-14 15:30:00,14.67,14.7,14.61,14.67,864300.0,14.67,14.7,14.61,14.67,864300.0
2015-01-15 09:30:00,14.63,14.78,14.58,14.69,556900.0,14.63,14.78,14.58,14.69,556900.0
2015-01-15 10:00:00,14.68,14.83,14.59,14.81,361400.0,14.68,14.83,14.59,14.81,361400.0
2015-01-15 10:30:00,14.81,14.89,14.81,14.84,322200.0,14.81,14.89,14.81,14.84,322200.0
2015-01-15 11:00:00,14.84,14.89,14.75,14.75,416800.0,14.84,14.89,14.75,14.75,416800.0
2015-01-15 11:30:00,14.75,14.81,14.71,14.74,257000.0,14.75,14.81,14.71,14.74,257000.0
2015-01-15 12:00:00,14.75,14.77,14.66,14.74,158300.0,14.75,14.77,14.66,14.74,158300.0
2015-01-15 12:30:00,14.74,14.75,14.64,14.73,357300.0,14.74,14.75,14.64,14.73,357300.0
2015-01-15 13:00:00,14.74,14.8,14.71,14.76,288000.0,14.74,14.8,14.71,14.76,288000.0
2015-01-15 13:30:00,14.76,14.81,14.71,14.76,204800.0,14.76,14.81,14.71,14.76,204800.0
2015-01-15 14:00:00,14.76,14.89,14.74,14.84,406400.0,14.76,14.89,14.74,14.84,406400.0
2015-01-15 14:30:00,14.84,14.94,14.81,14.92,411400.0,14.84,14.94,14.81,14.92,411400.0
2015-01-15 15:00:00,14.91,14.92,14.81,14.86,385300.0,14.91,14.92,14.81,14.86,385300.0
2015-01-15 15:30:00,14.86,14.88,14.73,14.75,927000.0,14.86,14.88,14.73,14.75,927000.0
2015-01-16 09:30:00,14.7,14.83,14.62,14.69,492100.0,14.7,14.83,14.62,14.69,492100.0
2015-01-16 10:00:00,14.69,14.75,14.55,14.66,434000.0,14.69,14.75,14.55,14.66,434000.0
2015-01-16 10:30:00,14.65,14.69,14.55,14.66,321000.0,14.65,14.69,14.55,14.66,321000.0
2015-01-16 11:00:00,14.66,14.7,14.63,14.64,239600.0,14.66,14.7,14.63,14.64,239600.0
2015-01-16 11:30:00,14.65,14.66,14.6,14.62,170600.0,14.65,14.66,14.6,14.62,170600.0
2015-01-16 12:00:00,14.61,14.67,14.61,14.65,163700.0,14.61,14.67,14.61,14.65,163700.0
2015-01-16 12:30:00,14.64,14.7,14.62,14.68,126900.0,14.64,14.7,14.62,14.68,126900.0
2015-01-16 13:00:00,14.68,14.68,14.61,14.63,158200.0,14.68,14.68,14.61,14.63,158200.0
2015-01-16 13:30:00,14.63,14.64,14.58,14.62,173600.0,14.63,14.64,14.58,14.62,173600.0
2015-01-16 14:00:00,14.62,14.66,14.59,14.66,218100.0,14.62,14.66,14.59,14.66,218100.0
2015-01-16 14:30:00,14.66,14.78,14.64,14.74,303700.0,14.66,14.78,14.64,14.74,303700.0
2015-01-16 15:00:00,14.74,14.79,14.71,14.74,237700.0,14.74,14.79,14.71,14.74,237700.0
2015-01-16 15:30:00,14.75,14.87,14.74,14.86,874800.0,14.75,14.87,14.74,14.86,874800.0
2015-01-20 09:30:00,15.08,15.32,15.02,15.17,1113200.0,15.08,15.32,15.02,15.17,1113200.0
2015-01-20 10:00:00,15.16,15.26,15.09,15.16,401800.0,15.16,15.26,15.09,15.16,401800.0
2015-01-20 10:30:00,15.15,15.17,14.97,15.06,372500.0,15.15,15.17,14.97,15.06,372500.0
2015-01-20 11:00:00,15.05,15.09,15.02,15.05,224500.0,15.05,15.09,15.02,15.05,224500.0
2015-01-20 11:30:00,15.04,15.05,14.88,14.99,437700.0,15.04,15.05,14.88,14.99,437700.0
2015-01-20 12:00:00,14.99,15.03,14.92,14.94,285900.0,14.99,15.03,14.92,14.94,285900.0
2015-01-20 12:30:00,14.95,15.06,14.94,15.04,184800.0,14.95,15.06,14.94,15.04,184800.0
2015-01-20 13:00:00,15.03,15.03,14.97,15.01,167100.0,15.03,15.03,14.97,15.01,167100.0
2015-01-20 13:30:00,15.02,15.14,15.01,15.14,248300.0,15.02,15.14,15.01,15.14,248300.0
2015-01-20 14:00:00,15.13,15.17,15.07,15.07,246700.0,15.13,15.17,15.07,15.07,246700.0
2015-01-20 14:30:00,15.07,15.18,15.07,15.13,279100.0,15.07,15.18,15.07,15.13,279100.0
2015-01-20 15:00:00,15.14,15.22,15.1,15.21,691900.0,15.14,15.22,15.1,15.21,691900.0
2015-01-20 15:30:00,15.2,15.25,15.15,15.22,916000.0,15.2,15.25,15.15,15.22,916000.0
2015-01-21 09:30:00,15.15,15.38,14.94,15.32,757600.0,15.15,15.38,14.94,15.32,757600.0
2015-01-21 10:00:00,15.3,15.4,15.23,15.31,598100.0,15.3,15.4,15.23,15.31,598100.0
2015-01-21 10:30:00,15.31,15.37,15.27,15.27,293200.0,15.31,15.37,15.27,15.27,293200.0
2015-01-21 11:00:00,15.27,15.34,15.19,15.21,515800.0,15.27,15.34,15.19,15.21,515800.0
2015-01-21 11:30:00,15.21,15.35,15.21,15.32,392600.0,15.21,15.35,15.21,15.32,392600.0
2015-01-21 12:00:00,15.32,15.35,15.29,15.32,279500.0,15.32,15.35,15.29,15.32,279500.0
2015-01-21 12:30:00,15.32,15.38,15.3,15.34,383800.0,15.32,15.38,15.3,15.34,383800.0
2015-01-21 13:00:00,15.33,15.35,15.25,15.27,207000.0,15.33,15.35,15.25,15.27,207000.0
2015-01-21 13:30:00,15.26,15.26,15.16,15.17,274600.0,15.26,15.26,15.16,15.17,274600.0
2015-01-21 14:00:00,15.17,15.23,15.13,15.23,266300.0,15.17,15.23,15.13,15.23,266300.0
2015-01-21 14:30:00,15.22,15.29,15.19,15.27,304800.0,15.22,15.29,15.19,15.27,304800.0
2015-01-21 15:00:00,15.26,15.29,15.19,15.25,378800.0,15.26,15.29,15.19,15.25,378800.0
2015-01-21 15:30:00,15.25,15.28,15.23,15.28,597500.0,15.25,15.28,15.23,15.28,597500.0
2015-01-22 09:30:00,15.56,16.08,15.51,16.03,2790600.0,15.56,16.08,15.51,16.03,2790600.0
2015-01-22 10:00:00,16.02,16.39,16.0,16.16,2361700.0,16.02,16.39,16.0,16.16,2361700.0
2015-01-22 10:30:00,16.16,16.25,16.08,16.19,870600.0,16.16,16.25,16.08,16.19,870600.0
2015-01-22 11:00:00,16.19,16.24,16.11,16.15,606500.0,16.19,16.24,16.11,16.15,606500.0
2015-01-22 11:30:00,16.16,16.23,16.09,16.14,596600.0,16.16,16.23,16.09,16.14,596600.0
2015-01-22 12:00:00,16.14,16.17,16.11,16.17,227700.0,16.14,16.17,16.11,16.17,227700.0
2015-01-22 12:30:00,16.17,16.22,16.11,16.21,546700.0,16.17,16.22,16.11,16.21,546700.0
2015-01-22 13:00:00,16.22,16.34,16.2,16.33,589300.0,16.22,16.34,16.2,16.33,589300.0
2015-01-22 13:30:00,16.32,16.34,16.22,16.29,251000.0,16.32,16.34,16.22,16.29,251000.0
2015-01-22 14:00:00,16.29,16.41,16.26,16.39,565500.0,16.29,16.41,16.26,16.39,565500.0
2015-01-22 14:30:00,16.39,16.42,16.33,16.37,436000.0,16.39,16.42,16.33,16.37,436000.0
2015-01-22 15:00:00,16.38,16.49,16.37,16.47,683600.0,16.38,16.49,16.37,16.47,683600.0
2015-01-22 15:30:00,16.46,16.48,16.36,16.48,1524100.0,16.46,16.48,16.36,16.48,1524100.0
2015-01-23 09:30:00,16.41,16.47,16.16,16.34,941600.0,16.41,16.47,16.16,16.34,941600.0
2015-01-23 10:00:00,16.34,16.39,16.14,16.2,976000.0,16.34,16.39,16.14,16.2,976000.0
2015-01-23 10:30:00,16.21,16.28,16.11,16.27,624900.0,16.21,16.28,16.11,16.27,624900.0
2015-01-23 11:00:00,16.28,16.34,16.24,16.34,582600.0,16.28,16.34,16.24,16.34,582600.0
2015-01-23 11:30:00,16.32,16.33,16.22,16.23,271900.0,16.32,16.33,16.22,16.23,271900.0
2015-01-23 12:00:00,16.23,16.29,16.21,16.24,363200.0,16.23,16.29,16.21,16.24,363200.0
2015-01-23 12:30:00,16.24,16.3,16.23,16.3,240800.0,16.24,16.3,16.23,16.3,240800.0
2015-01-23 13:00:00,16.3,16.32,16.26,16.26,177600.0,16.3,16.32,16.26,16.26,177600.0
2015-01-23 13:30:00,16.25,16.31,16.24,16.3,212000.0,16.25,16.31,16.24,16.3,212000.0
2015-01-23 14:00:00,16.3,16.51,16.28,16.43,757900.0,16.3,16.51,16.28,16.43,757900.0
2015-01-23 14:30:00,16.42,16.49,16.37,16.49,544800.0,16.42,16.49,16.37,16.49,544800.0
2015-01-23 15:00:00,16.48,16.51,16.39,16.48,540600.0,16.48,16.51,16.39,16.48,540600.0
2015-01-23 15:30:00,16.48,16.57,16.45,16.55,1171800.0,16.48,16.57,16.45,16.55,1171800.0
2015-01-26 09:30:00,16.49,16.68,16.39,16.45,1472400.0,16.49,16.68,16.39,16.45,1472400.0
2015-01-26 10:00:00,16.45,16.57,16.31,16.35,905000.0,16.45,16.57,16.31,16.35,905000.0
2015-01-26 10:30:00,16.35,16.37,16.22,16.27,601500.0,16.35,16.37,16.22,16.27,601500.0
2015-01-26 11:00:00,16.27,16.29,16.13,16.18,769100.0,16.27,16.29,16.13,16.18,769100.0
2015-01-26 11:30:00,16.19,16.29,16.15,16.26,433500.0,16.19,16.29,16.15,16.26,433500.0
2015-01-26 12:00:00,16.26,16.31,16.22,16.22,369300.0,16.26,16.31,16.22,16.22,369300.0
2015-01-26 12:30:00,16.23,16.24,16.14,16.18,510000.0,16.23,16.24,16.14,16.18,510000.0
2015-01-26 13:00:00,16.19,16.4,16.19,16.39,516700.0,16.19,16.4,16.19,16.39,516700.0
2015-01-26 13:30:00,16.39,16.5,16.38,16.43,479700.0,16.39,16.5,16.38,16.43,479700.0
2015-01-26 14:00:00,16.43,16.49,16.35,16.36,911100.0,16.43,16.49,16.35,16.36,911100.0
2015-01-26 14:30:00,16.37,16.41,16.32,16.41,275000.0,16.37,16.41,16.32,16.41,275000.0
2015-01-26 15:00:00,16.41,16.45,16.3,16.32,487300.0,16.41,16.45,16.3,16.32,487300.0
2015-01-26 15:30:00,16.32,16.44,16.31,16.39,1259600.0,16.32,16.44,16.31,16.39,1259600.0
2015-01-27 09:30:00,16.18,16.35,16.05,16.32,920300.0,16.18,16.35,16.05,16.32,920300.0
2015-01-27 10:00:00,16.32,16.54,16.29,16.47,1043800.0,16.32,16.54,16.29,16.47,1043800.0
2015-01-27 10:30:00,16.47,16.47,16.25,16.31,598800.0,16.47,16.47,16.25,16.31,598800.0
2015-01-27 11:00:00,16.32,16.39,16.29,16.33,293100.0,16.32,16.39,16.29,16.33,293100.0
2015-01-27 11:30:00,16.34,16.36,16.22,16.22,255800.0,16.34,16.36,16.22,16.22,255800.0
2015-01-27 12:00:00,16.23,16.33,16.22,16.33,178600.0,16.23,16.33,16.22,16.33,178600.0
2015-01-27 12:30:00,16.33,16.35,16.3,16.32,209800.0,16.33,16.35,16.3,16.32,209800.0
2015-01-27 13:00:00,16.32,16.39,16.3,16.35,172800.0,16.32,16.39,16.3,16.35,172800.0
2015-01-27 13:30:00,16.36,16.39,16.29,16.3,202800.0,16.36,16.39,16.29,16.3,202800.0
2015-01-27 14:00:00,16.3,16.45,16.29,16.44,350100.0,16.3,16.45,16.29,16.44,350100.0
2015-01-27 14:30:00,16.43,16.45,16.37,16.39,311300.0,16.43,16.45,16.37,16.39,311300.0
2015-01-27 15:00:00,16.39,16.39,16.28,16.29,297000.0,16.39,16.39,16.28,16.29,297000.0
2015-01-27 15:30:00,16.3,16.33,16.23,16.26,748700.0,16.3,16.33,16.23,16.26,748700.0
2015-01-28 09:30:00,16.45,16.52,16.3,16.32,683600.0,16.45,16.52,16.3,16.32,683600.0
2015-01-28 10:00:00,16.33,16.46,16.31,16.42,723300.0,16.33,16.46,16.31,16.42,723300.0
2015-01-28 10:30:00,16.41,16.43,16.17,16.24,641100.0,16.41,16.43,16.17,16.24,641100.0
2015-01-28 11:00:00,16.24,16.26,16.12,16.15,515600.0,16.24,16.26,16.12,16.15,515600.0
2015-01-28 11:30:00,16.14,16.16,16.08,16.09,459500.0,16.14,16.16,16.08,16.09,459500.0
2015-01-28 12:00:00,16.1,16.19,16.08,16.15,344500.0,16.1,16.19,16.08,16.15,344500.0
2015-01-28 12:30:00,16.14,16.14,16.07,16.1,454600.0,16.14,16.14,16.07,16.1,454600.0
2015-01-28 13:00:00,16.09,16.13,16.06,16.09,297200.0,16.09,16.13,16.06,16.09,297200.0
2015-01-28 13:30:00,16.08,16.14,16.07,16.11,678600.0,16.08,16.14,16.07,16.11,678600.0
2015-01-28 14:00:00,16.11,16.13,15.96,15.97,630100.0,16.11,16.13,15.96,15.97,630100.0
2015-01-28 14:30:00,15.97,15.98,15.88,15.89,566000.0,15.97,15.98,15.88,15.89,566000.0
2015-01-28 15:00:00,15.89,15.91,15.83,15.87,657500.0,15.89,15.91,15.83,15.87,657500.0
2015-01-28 15:30:00,15.87,15.87,15.69,15.77,1927000.0,15.87,15.87,15.69,15.77,1927000.0
2015-01-29 09:30:00,16.01,16.1,15.25,15.59,2414900.0,16.01,16.1,15.25,15.59,2414900.0
2015-01-29 10:00:00,15.59,16.26,15.56,16.25,2469400.0,15.59,16.26,15.56,16.25,2469400.0
2015-01-29 10:30:00,16.26,16.66,16.24,16.59,3212900.0,16.26,16.66,16.24,16.59,3212900.0
2015-01-29 11:00:00,16.59,16.74,16.43,16.72,1927700.0,16.59,16.74,16.43,16.72,1927700.0
2015-01-29 11:30:00,16.72,16.9,16.68,16.85,1134500.0,16.72,16.9,16.68,16.85,1134500.0
2015-01-29 12:00:00,16.85,17.1,16.81,16.85,1106800.0,16.85,17.1,16.81,16.85,1106800.0
2015-01-29 12:30:00,16.85,17.0,16.82,16.97,634500.0,16.85,17.0,16.82,16.97,634500.0
2015-01-29 13:00:00,16.98,17.05,16.85,17.05,721100.0,16.98,17.05,16.85,17.05,721100.0
2015-01-29 13:30:00,17.05,17.15,16.99,17.15,934000.0,17.05,17.15,16.99,17.15,934000.0
2015-01-29 14:00:00,17.14,17.25,17.14,17.25,656200.0,17.14,17.25,17.14,17.25,656200.0
2015-01-29 14:30:00,17.24,17.25,17.06,17.09,1007900.0,17.24,17.25,17.06,17.09,1007900.0
2015-01-29 15:00:00,17.09,17.2,17.07,17.15,958100.0,17.09,17.2,17.07,17.15,958100.0
2015-01-29 15:30:00,17.15,17.18,17.1,17.16,2208900.0,17.15,17.18,17.1,17.16,2208900.0
2015-01-30 09:30:00,16.9,17.36,16.64,17.0,1686400.0,16.9,17.36,16.64,17.0,1686400.0
2015-01-30 10:00:00,16.99,17.13,16.91,17.03,674600.0,16.99,17.13,16.91,17.03,674600.0
2015-01-30 10:30:00,17.02,17.12,16.95,17.04,595600.0,17.02,17.12,16.95,17.04,595600.0
2015-01-30 11:00:00,17.04,17.08,16.95,17.07,440500.0,17.04,17.08,16.95,17.07,440500.0
2015-01-30 11:30:00,17.07,17.17,17.04,17.17,432200.0,17.07,17.17,17.04,17.17,432200.0
2015-01-30 12:00:00,17.18,17.25,17.18,17.21,457900.0,17.18,17.25,17.18,17.21,457900.0
2015-01-30 12:30:00,17.2,17.21,17.07,17.1,325400.0,17.2,17.21,17.07,17.1,325400.0
2015-01-30 13:00:00,17.09,17.21,17.09,17.2,275100.0,17.09,17.21,17.09,17.2,275100.0
2015-01-30 13:30:00,17.2,17.25,17.13,17.22,341900.0,17.2,17.25,17.13,17.22,341900.0
2015-01-30 14:00:00,17.22,17.23,16.85,16.87,778500.0,17.22,17.23,16.85,16.87,778500.0
2015-01-30 14:30:00,16.87,16.95,16.61,16.9,1114900.0,16.87,16.95,16.61,16.9,1114900.0
2015-01-30 15:00:00,16.9,17.03,16.8,16.88,1244400.0,16.9,17.03,16.8,16.88,1244400.0
2015-01-30 15:30:00,16.87,16.89,16.76,16.78,956400.0,16.87,16.89,16.76,16.78,956400.0
2015-02-02 09:30:00,16.64,16.74,16.1,16.14,1221600.0,16.64,16.74,16.1,16.14,1221600.0
2015-02-02 10:00:00,16.13,16.55,16.09,16.48,932800.0,16.13,16.55,16.09,16.48,932800.0
2015-02-02 10:30:00,16.47,16.68,16.4,16.52,576600.0,16.47,16.68,16.4,16.52,576600.0
2015-02-02 11:00:00,16.52,16.75,16.51,16.64,423000.0,16.52,16.75,16.51,16.64,423000.0
2015-02-02 11:30:00,16.65,16.72,16.58,16.62,471700.0,16.65,16.72,16.58,16.62,471700.0
2015-02-02 12:00:00,16.62,16.63,16.53,16.63,299300.0,16.62,16.63,16.53,16.63,299300.0
2015-02-02 12:30:00,16.62,16.69,16.53,16.55,277900.0,16.62,16.69,16.53,16.55,277900.0
2015-02-02 13:00:00,16.56,16.64,16.51,16.57,224200.0,16.56,16.64,16.51,16.57,224200.0
2015-02-02 13:30:00,16.56,16.6,16.42,16.44,351400.0,16.56,16.6,16.42,16.44,351400.0
2015-02-02 14:00:00,16.44,16.55,16.41,16.54,227700.0,16.44,16.55,16.41,16.54,227700.0
2015-02-02 14:30:00,16.55,16.6,16.49,16.56,336600.0,16.55,16.6,16.49,16.56,336600.0
2015-02-02 15:00:00,16.57,16.6,16.49,16.54,505000.0,16.57,16.6,16.49,16.54,505000.0
2015-02-02 15:30:00,16.54,16.68,16.53,16.64,1415300.0,16.54,16.68,16.53,16.64,1415300.0
2015-02-03 09:30:00,16.36,16.47,16.01,16.25,1363100.0,16.36,16.47,16.01,16.25,1363100.0
2015-02-03 10:00:00,16.26,16.5,16.24,16.39,680100.0,16.26,16.5,16.24,16.39,680100.0
2015-02-03 10:30:00,16.4,16.5,16.35,16.43,449300.0,16.4,16.5,16.35,16.43,449300.0
2015-02-03 11:00:00,16.43,16.53,16.41,16.47,459900.0,16.43,16.53,16.41,16.47,459900.0
2015-02-03 11:30:00,16.48,16.51,16.28,16.29,580400.0,16.48,16.51,16.28,16.29,580400.0
2015-02-03 12:00:00,16.29,16.35,16.25,16.26,375000.0,16.29,16.35,16.25,16.26,375000.0
2015-02-03 12:30:00,16.26,16.38,16.25,16.32,355100.0,16.26,16.38,16.25,16.32,355100.0
2015-02-03 13:00:00,16.32,16.33,16.23,16.29,382500.0,16.32,16.33,16.23,16.29,382500.0
2015-02-03 13:30:00,16.3,16.32,16.24,16.29,311700.0,16.3,16.32,16.24,16.29,311700.0
2015-02-03 14:00:00,16.29,16.33,16.25,16.27,409300.0,16.29,16.33,16.25,16.27,409300.0
2015-02-03 14:30:00,16.27,16.31,16.23,16.3,435500.0,16.27,16.31,16.23,16.3,435500.0
2015-02-03 15:00:00,16.3,16.31,16.21,16.22,521900.0,16.3,16.31,16.21,16.22,521900.0
2015-02-03 15:30:00,16.22,16.23,16.14,16.18,1625500.0,16.22,16.23,16.14,16.18,1625500.0
2015-02-04 09:30:00,16.25,16.65,16.25,16.63,1063300.0,16.25,16.65,16.25,16.63,1063300.0
2015-02-04 10:00:00,16.62,16.66,16.49,16.64,481700.0,16.62,16.66,16.49,16.64,481700.0
2015-02-04 10:30:00,16.64,16.79,16.63,16.71,570300.0,16.64,16.79,16.63,16.71,570300.0
2015-02-04 11:00:00,16.71,16.75,16.61,16.68,317700.0,16.71,16.75,16.61,16.68,317700.0
2015-02-04 11:30:00,16.68,16.77,16.68,16.73,296300.0,16.68,16.77,16.68,16.73,296300.0
2015-02-04 12:00:00,16.74,16.86,16.72,16.75,388100.0,16.74,16.86,16.72,16.75,388100.0
2015-02-04 12:30:00,16.74,16.83,16.67,16.69,267400.0,16.74,16.83,16.67,16.69,267400.0
2015-02-04 13:00:00,16.69,16.83,16.67,16.78,247900.0,16.69,16.83,16.67,16.78,247900.0
2015-02-04 13:30:00,16.79,16.79,16.72,16.72,121400.0,16.79,16.79,16.72,16.72,121400.0
2015-02-04 14:00:00,16.73,16.79,16.69,16.79,223800.0,16.73,16.79,16.69,16.79,223800.0
2015-02-04 14:30:00,16.79,16.82,16.76,16.78,274400.0,16.79,16.82,16.76,16.78,274400.0
2015-02-04 15:00:00,16.78,16.85,16.76,16.84,356200.0,16.78,16.85,16.76,16.84,356200.0
2015-02-04 15:30:00,16.85,16.85,16.66,16.74,673800.0,16.85,16.85,16.66,16.74,673800.0
2015-02-05 09:30:00,16.76,16.84,16.52,16.65,913400.0,16.76,16.84,16.52,16.65,913400.0
2015-02-05 10:00:00,16.65,16.75,16.6,16.67,645300.0,16.65,16.75,16.6,16.67,645300.0
2015-02-05 10:30:00,16.67,16.69,16.57,16.62,479500.0,16.67,16.69,16.57,16.62,479500.0
2015-02-05 11:00:00,16.61,16.63,16.53,16.58,388100.0,16.61,16.63,16.53,16.58,388100.0
2015-02-05 11:30:00,16.59,16.6,16.44,16.48,263000.0,16.59,16.6,16.44,16.48,263000.0
2015-02-05 12:00:00,16.49,16.56,16.46,16.56,170200.0,16.49,16.56,16.46,16.56,170200.0
2015-02-05 12:30:00,16.56,16.6,16.54,16.59,225700.0,16.56,16.6,16.54,16.59,225700.0
2015-02-05 13:00:00,16.59,16.7,16.58,16.68,174900.0,16.59,16.7,16.58,16.68,174900.0
2015-02-05 13:30:00,16.67,16.82,16.67,16.82,358000.0,16.67,16.82,16.67,16.82,358000.0
2015-02-05 14:00:00,16.82,16.86,16.8,16.84,355700.0,16.82,16.86,16.8,16.84,355700.0
2015-02-05 14:30:00,16.84,16.85,16.79,16.8,242900.0,16.84,16.85,16.79,16.8,242900.0
2015-02-05 15:00:00,16.8,16.85,16.79,16.85,234400.0,16.8,16.85,16.79,16.85,234400.0
2015-02-05 15:30:00,16.84,16.9,16.83,16.88,665600.0,16.84,16.9,16.83,16.88,665600.0
2015-02-06 09:30:00,16.82,16.85,16.57,16.78,602600.0,16.82,16.85,16.57,16.78,602600.0
2015-02-06 10:00:00,16.77,16.83,16.75,16.8,340800.0,16.77,16.83,16.75,16.8,340800.0
2015-02-06 10:30:00,16.8,17.02,16.78,17.02,459300.0,16.8,17.02,16.78,17.02,459300.0
2015-02-06 11:00:00,17.03,17.15,17.02,17.08,620600.0,17.03,17.15,17.02,17.08,620600.0
2015-02-06 11:30:00,17.08,17.2,17.08,17.13,554600.0,17.08,17.2,17.08,17.13,554600.0
2015-02-06 12:00:00,17.13,17.14,16.98,17.01,456400.0,17.13,17.14,16.98,17.01,456400.0
2015-02-06 12:30:00,17.0,17.06,16.95,17.03,344200.0,17.0,17.06,16.95,17.03,344200.0
2015-02-06 13:00:00,17.03,17.03,16.88,16.93,259700.0,17.03,17.03,16.88,16.93,259700.0
2015-02-06 13:30:00,16.93,17.01,16.86,17.0,293000.0,16.93,17.01,16.86,17.0,293000.0
2015-02-06 14:00:00,17.01,17.07,17.0,17.05,346800.0,17.01,17.07,17.0,17.05,346800.0
2015-02-06 14:30:00,17.05,17.07,16.96,16.96,544900.0,17.05,17.07,16.96,16.96,544900.0
2015-02-06 15:00:00,16.97,16.98,16.89,16.89,409500.0,16.97,16.98,16.89,16.89,409500.0
2015-02-06 15:30:00,16.89,17.01,16.84,17.0,1364700.0,16.89,17.01,16.84,17.0,1364700.0
2015-02-09 09:30:00,16.67,16.85,16.38,16.48,1138200.0,16.67,16.85,16.38,16.48,1138200.0
2015-02-09 10:00:00,16.48,16.54,16.37,16.41,632800.0,16.48,16.54,16.37,16.41,632800.0
2015-02-09 10:30:00,16.41,16.41,16.16,16.22,708700.0,16.41,16.41,16.16,16.22,708700.0
2015-02-09 11:00:00,16.23,16.41,16.19,16.35,469900.0,16.23,16.41,16.19,16.35,469900.0
2015-02-09 11:30:00,16.35,16.41,16.31,16.39,262700.0,16.35,16.41,16.31,16.39,262700.0
2015-02-09 12:00:00,16.39,16.41,16.32,16.35,280600.0,16.39,16.41,16.32,16.35,280600.0
2015-02-09 12:30:00,16.35,16.38,16.33,16.35,289000.0,16.35,16.38,16.33,16.35,289000.0
2015-02-09 13:00:00,16.35,16.4,16.34,16.34,245900.0,16.35,16.4,16.34,16.34,245900.0
2015-02-09 13:30:00,16.34,16.38,16.25,16.26,444400.0,16.34,16.38,16.25,16.26,444400.0
2015-02-09 14:00:00,16.26,16.43,16.25,16.41,413200.0,16.26,16.43,16.25,16.41,413200.0
2015-02-09 14:30:00,16.41,16.44,16.35,16.38,305900.0,16.41,16.44,16.35,16.38,305900.0
2015-02-09 15:00:00,16.38,16.4,16.35,16.37,381300.0,16.38,16.4,16.35,16.37,381300.0
2015-02-09 15:30:00,16.37,16.4,16.34,16.37,1006900.0,16.37,16.4,16.34,16.37,1006900.0
2015-02-10 09:30:00,16.56,16.79,16.5,16.78,913300.0,16.56,16.79,16.5,16.78,913300.0
2015-02-10 10:00:00,16.78,16.8,16.57,16.57,663900.0,16.78,16.8,16.57,16.57,663900.0
2015-02-10 10:30:00,16.57,16.61,16.45,16.48,382000.0,16.57,16.61,16.45,16.48,382000.0
2015-02-10 11:00:00,16.48,16.6,16.44,16.56,386200.0,16.48,16.6,16.44,16.56,386200.0
2015-02-10 11:30:00,16.57,16.66,16.52,16.62,208700.0,16.57,16.66,16.52,16.62,208700.0
2015-02-10 12:00:00,16.63,16.67,16.59,16.64,234600.0,16.63,16.67,16.59,16.64,234600.0
2015-02-10 12:30:00,16.64,16.64,16.51,16.55,259400.0,16.64,16.64,16.51,16.55,259400.0
2015-02-10 13:00:00,16.56,16.61,16.53,16.59,205600.0,16.56,16.61,16.53,16.59,205600.0
2015-02-10 13:30:00,16.59,16.68,16.59,16.65,269300.0,16.59,16.68,16.59,16.65,269300.0
2015-02-10 14:00:00,16.65,16.69,16.56,16.68,322600.0,16.65,16.69,16.56,16.68,322600.0
2015-02-10 14:30:00,16.67,16.75,16.65,16.74,253600.0,16.67,16.75,16.65,16.74,253600.0
2015-02-10 15:00:00,16.75,16.75,16.68,16.74,388800.0,16.75,16.75,16.68,16.74,388800.0
2015-02-10 15:30:00,16.74,16.75,16.72,16.72,537500.0,16.74,16.75,16.72,16.72,537500.0
2015-02-11 09:30:00,16.87,16.94,16.73,16.81,708000.0,16.87,16.94,16.73,16.81,708000.0
2015-02-11 10:00:00,16.81,16.81,16.6,16.65,408200.0,16.81,16.81,16.6,16.65,408200.0
2015-02-11 10:30:00,16.64,16.84,16.64,16.74,487000.0,16.64,16.84,16.64,16.74,487000.0
2015-02-11 11:00:00,16.74,16.77,16.63,16.64,323000.0,16.74,16.77,16.63,16.64,323000.0
2015-02-11 11:30:00,16.64,16.72,16.6,16.62,273100.0,16.64,16.72,16.6,16.62,273100.0
2015-02-11 12:00:00,16.61,16.63,16.56,16.62,274600.0,16.61,16.63,16.56,16.62,274600.0
2015-02-11 12:30:00,16.62,16.63,16.45,16.46,267500.0,16.62,16.63,16.45,16.46,267500.0
2015-02-11 13:00:00,16.46,16.51,16.38,16.43,358100.0,16.46,16.51,16.38,16.43,358100.0
2015-02-11 13:30:00,16.43,16.57,16.43,16.53,240200.0,16.43,16.57,16.43,16.53,240200.0
2015-02-11 14:00:00,16.54,16.55,16.51,16.52,111700.0,16.54,16.55,16.51,16.52,111700.0
2015-02-11 14:30:00,16.53,16.56,16.51,16.55,181200.0,16.53,16.56,16.51,16.55,181200.0
2015-02-11 15:00:00,16.55,16.64,16.54,16.61,221900.0,16.55,16.64,16.54,16.61,221900.0
2015-02-11 15:30:00,16.62,16.62,16.53,16.56,536500.0,16.62,16.62,16.53,16.56,536500.0
2015-02-12 09:30:00,16.44,16.53,16.21,16.46,679900.0,16.44,16.53,16.21,16.46,679900.0
2015-02-12 10:00:00,16.47,16.67,16.46,16.6,528300.0,16.47,16.67,16.46,16.6,528300.0
2015-02-12 10:30:00,16.6,16.75,16.57,16.69,434800.0,16.6,16.75,16.57,16.69,434800.0
2015-02-12 11:00:00,16.67,16.72,16.61,16.7,280700.0,16.67,16.72,16.61,16.7,280700.0
2015-02-12 11:30:00,16.7,16.73,16.64,16.69,256300.0,16.7,16.73,16.64,16.69,256300.0
2015-02-12 12:00:00,16.69,16.75,16.68,16.73,240100.0,16.69,16.75,16.68,16.73,240100.0
2015-02-12 12:30:00,16.74,16.75,16.7,16.75,192200.0,16.74,16.75,16.7,16.75,192200.0
2015-02-12 13:00:00,16.75,16.75,16.68,16.73,199600.0,16.75,16.75,16.68,16.73,199600.0
2015-02-12 13:30:00,16.73,16.75,16.69,16.73,213000.0,16.73,16.75,16.69,16.73,213000.0
2015-02-12 14:00:00,16.72,16.73,16.63,16.65,172700.0,16.72,16.73,16.63,16.65,172700.0
2015-02-12 14:30:00,16.64,16.66,16.6,16.62,201400.0,16.64,16.66,16.6,16.62,201400.0
2015-02-12 15:00:00,16.62,16.67,16.6,16.64,232800.0,16.62,16.67,16.6,16.64,232800.0
2015-02-12 15:30:00,16.64,16.75,16.63,16.75,809400.0,16.64,16.75,16.63,16.75,809400.0
2015-02-13 09:30:00,16.67,16.74,16.53,16.64,740500.0,16.67,16.74,16.53,16.64,740500.0
2015-02-13 10:00:00,16.64,16.74,16.61,16.7,493400.0,16.64,16.74,16.61,16.7,493400.0
2015-02-13 10:30:00,16.7,16.72,16.62,16.64,300100.0,16.7,16.72,16.62,16.64,300100.0
2015-02-13 11:00:00,16.64,16.71,16.6,16.68,246600.0,16.64,16.71,16.6,16.68,246600.0
2015-02-13 11:30:00,16.68,16.75,16.67,16.73,296700.0,16.68,16.75,16.67,16.73,296700.0
2015-02-13 12:00:00,16.72,16.83,16.71,16.79,306300.0,16.72,16.83,16.71,16.79,306300.0
2015-02-13 12:30:00,16.8,16.8,16.69,16.7,184100.0,16.8,16.8,16.69,16.7,184100.0
2015-02-13 13:00:00,16.7,16.74,16.65,16.69,115900.0,16.7,16.74,16.65,16.69,115900.0
2015-02-13 13:30:00,16.69,16.78,16.68,16.78,299200.0,16.69,16.78,16.68,16.78,299200.0
2015-02-13 14:00:00,16.78,16.82,16.74,16.74,217400.0,16.78,16.82,16.74,16.74,217400.0
2015-02-13 14:30:00,16.74,16.77,16.71,16.74,165100.0,16.74,16.77,16.71,16.74,165100.0
2015-02-13 15:00:00,16.74,16.81,16.73,16.8,503400.0,16.74,16.81,16.73,16.8,503400.0
2015-02-13 15:30:00,16.8,16.84,16.8,16.84,784400.0,16.8,16.84,16.8,16.84,784400.0
2015-02-17 09:30:00,16.95,17.13,16.87,16.98,886300.0,16.95,17.13,16.87,16.98,886300.0
2015-02-17 10:00:00,16.99,17.01,16.8,16.93,544600.0,16.99,17.01,16.8,16.93,544600.0
2015-02-17 10:30:00,16.93,16.95,16.83,16.85,349800.0,16.93,16.95,16.83,16.85,349800.0
2015-02-17 11:00:00,16.84,16.87,16.75,16.79,331500.0,16.84,16.87,16.75,16.79,331500.0
2015-02-17 11:30:00,16.79,16.9,16.76,16.84,256000.0,16.79,16.9,16.76,16.84,256000.0
2015-02-17 12:00:00,16.84,16.89,16.84,16.89,228700.0,16.84,16.89,16.84,16.89,228700.0
2015-02-17 12:30:00,16.89,16.96,16.88,16.95,239700.0,16.89,16.96,16.88,16.95,239700.0
2015-02-17 13:00:00,16.96,16.96,16.9,16.91,330000.0,16.96,16.96,16.9,16.91,330000.0
2015-02-17 13:30:00,16.92,16.93,16.76,16.77,225600.0,16.92,16.93,16.76,16.77,225600.0
2015-02-17 14:00:00,16.77,16.81,16.75,16.77,339100.0,16.77,16.81,16.75,16.77,339100.0
2015-02-17 14:30:00,16.77,16.84,16.72,16.83,322500.0,16.77,16.84,16.72,16.83,322500.0
2015-02-17 15:00:00,16.82,16.84,16.75,16.77,433200.0,16.82,16.84,16.75,16.77,433200.0
2015-02-17 15:30:00,16.76,16.82,16.72,16.82,1073500.0,16.76,16.82,16.72,16.82,1073500.0
2015-02-18 09:30:00,16.95,16.97,16.6,16.62,701800.0,16.95,16.97,16.6,16.62,701800.0
2015-02-18 10:00:00,16.62,16.68,16.41,16.6,1051100.0,16.62,16.68,16.41,16.6,1051100.0
2015-02-18 10:30:00,16.6,16.71,16.59,16.67,388200.0,16.6,16.71,16.59,16.67,388200.0
2015-02-18 11:00:00,16.66,16.7,16.59,16.62,503200.0,16.66,16.7,16.59,16.62,503200.0
2015-02-18 11:30:00,16.61,16.64,16.56,16.61,269500.0,16.61,16.64,16.56,16.61,269500.0
2015-02-18 12:00:00,16.61,16.64,16.56,16.61,351200.0,16.61,16.64,16.56,16.61,351200.0
2015-02-18 12:30:00,16.61,16.64,16.53,16.53,228400.0,16.61,16.64,16.53,16.53,228400.0
2015-02-18 13:00:00,16.54,16.55,16.48,16.52,355400.0,16.54,16.55,16.48,16.52,355400.0
2015-02-18 13:30:00,16.52,16.63,16.51,16.54,330800.0,16.52,16.63,16.51,16.54,330800.0
2015-02-18 14:00:00,16.54,16.62,16.52,16.54,176100.0,16.54,16.62,16.52,16.54,176100.0
2015-02-18 14:30:00,16.54,16.7,16.53,16.67,325000.0,16.54,16.7,16.53,16.67,325000.0
2015-02-18 15:00:00,16.67,16.75,16.66,16.74,408800.0,16.67,16.75,16.66,16.74,408800.0
2015-02-18 15:30:00,16.74,16.83,16.74,16.83,955000.0,16.74,16.83,16.74,16.83,955000.0
2015-02-19 09:30:00,17.21,17.58,17.18,17.38,2024100.0,17.21,17.58,17.18,17.38,2024100.0
2015-02-19 10:00:00,17.37,17.38,17.18,17.21,915800.0,17.37,17.38,17.18,17.21,915800.0
2015-02-19 10:30:00,17.21,17.31,17.2,17.2,629500.0,17.21,17.31,17.2,17.2,629500.0
2015-02-19 11:00:00,17.21,17.21,17.02,17.07,758000.0,17.21,17.21,17.02,17.07,758000.0
2015-02-19 11:30:00,17.07,17.09,16.92,16.92,615500.0,17.07,17.09,16.92,16.92,615500.0
2015-02-19 12:00:00,16.93,17.08,16.91,17.07,363400.0,16.93,17.08,16.91,17.07,363400.0
2015-02-19 12:30:00,17.07,17.11,17.03,17.04,221800.0,17.07,17.11,17.03,17.04,221800.0
2015-02-19 13:00:00,17.04,17.17,17.03,17.17,199700.0,17.04,17.17,17.03,17.17,199700.0
2015-02-19 13:30:00,17.17,17.17,17.05,17.12,313300.0,17.17,17.17,17.05,17.12,313300.0
2015-02-19 14:00:00,17.12,17.14,17.08,17.11,186100.0,17.12,17.14,17.08,17.11,186100.0
2015-02-19 14:30:00,17.12,17.15,17.03,17.04,345000.0,17.12,17.15,17.03,17.04,345000.0
2015-02-19 15:00:00,17.04,17.1,17.0,17.01,325800.0,17.04,17.1,17.0,17.01,325800.0
2015-02-19 15:30:00,17.01,17.05,16.98,17.03,711500.0,17.01,17.05,16.98,17.03,711500.0
2015-02-20 09:30:00,17.07,17.08,16.86,17.03,527300.0,17.07,17.08,16.86,17.03,527300.0
2015-02-20 10:00:00,17.03,17.29,17.0,17.27,628800.0,17.03,17.29,17.0,17.27,628800.0
2015-02-20 10:30:00,17.26,17.29,17.18,17.23,446800.0,17.26,17.29,17.18,17.23,446800.0
2015-02-20 11:00:00,17.24,17.26,17.18,17.22,304200.0,17.24,17.26,17.18,17.22,304200.0
2015-02-20 11:30:00,17.23,17.23,17.16,17.19,209000.0,17.23,17.23,17.16,17.19,209000.0
2015-02-20 12:00:00,17.19,17.23,17.17,17.21,196400.0,17.19,17.23,17.17,17.21,196400.0
2015-02-20 12:30:00,17.21,17.28,17.19,17.27,245100.0,17.21,17.28,17.19,17.27,245100.0
2015-02-20 13:00:00,17.26,17.32,17.25,17.29,310900.0,17.26,17.32,17.25,17.29,310900.0
2015-02-20 13:30:00,17.29,17.39,17.25,17.38,328600.0,17.29,17.39,17.25,17.38,328600.0
2015-02-20 14:00:00,17.37,17.39,17.32,17.39,367100.0,17.37,17.39,17.32,17.39,367100.0
2015-02-20 14:30:00,17.38,17.4,17.33,17.39,457400.0,17.38,17.4,17.33,17.39,457400.0
2015-02-20 15:00:00,17.39,17.43,17.33,17.34,447700.0,17.39,17.43,17.33,17.34,447700.0
2015-02-20 15:30:00,17.33,17.49,17.3,17.49,1437400.0,17.33,17.49,17.3,17.49,1437400.0
2015-02-23 09:30:00,17.53,17.92,17.52,17.69,1195500.0,17.53,17.92,17.52,17.69,1195500.0
2015-02-23 10:00:00,17.69,17.72,17.58,17.58,726800.0,17.69,17.72,17.58,17.58,726800.0
2015-02-23 10:30:00,17.58,17.59,17.37,17.45,1056400.0,17.58,17.59,17.37,17.45,1056400.0
2015-02-23 11:00:00,17.45,17.65,17.45,17.63,573000.0,17.45,17.65,17.45,17.63,573000.0
2015-02-23 11:30:00,17.62,17.65,17.58,17.61,403100.0,17.62,17.65,17.58,17.61,403100.0
2015-02-23 12:00:00,17.61,17.66,17.52,17.6,413300.0,17.61,17.66,17.52,17.6,413300.0
2015-02-23 12:30:00,17.6,17.63,17.56,17.6,348300.0,17.6,17.63,17.56,17.6,348300.0
2015-02-23 13:00:00,17.6,17.69,17.57,17.63,225900.0,17.6,17.69,17.57,17.63,225900.0
2015-02-23 13:30:00,17.63,17.66,17.55,17.65,467600.0,17.63,17.66,17.55,17.65,467600.0
2015-02-23 14:00:00,17.65,17.68,17.64,17.66,206400.0,17.65,17.68,17.64,17.66,206400.0
2015-02-23 14:30:00,17.66,17.73,17.65,17.66,520000.0,17.66,17.73,17.65,17.66,520000.0
2015-02-23 15:00:00,17.67,17.73,17.66,17.73,565100.0,17.67,17.73,17.66,17.73,565100.0
2015-02-23 15:30:00,17.73,17.81,17.72,17.79,861600.0,17.73,17.81,17.72,17.79,861600.0
2015-02-24 09:30:00,17.75,17.86,17.6,17.83,888500.0,17.75,17.86,17.6,17.83,888500.0
2015-02-24 10:00:00,17.83,17.84,17.68,17.76,578900.0,17.83,17.84,17.68,17.76,578900.0
2015-02-24 10:30:00,17.76,17.78,17.7,17.73,408700.0,17.76,17.78,17.7,17.73,408700.0
2015-02-24 11:00:00,17.73,17.76,17.64,17.75,412000.0,17.73,17.76,17.64,17.75,412000.0
2015-02-24 11:30:00,17.75,17.78,17.68,17.74,328300.0,17.75,17.78,17.68,17.74,328300.0
2015-02-24 12:00:00,17.73,17.78,17.68,17.74,382200.0,17.73,17.78,17.68,17.74,382200.0
2015-02-24 12:30:00,17.74,17.84,17.72,17.77,353600.0,17.74,17.84,17.72,17.77,353600.0
2015-02-24 13:00:00,17.77,17.83,17.75,17.8,186600.0,17.77,17.83,17.75,17.8,186600.0
2015-02-24 13:30:00,17.8,17.84,17.76,17.84,326200.0,17.8,17.84,17.76,17.84,326200.0
2015-02-24 14:00:00,17.84,17.9,17.83,17.85,331400.0,17.84,17.9,17.83,17.85,331400.0
2015-02-24 14:30:00,17.85,17.95,17.84,17.95,264500.0,17.85,17.95,17.84,17.95,264500.0
2015-02-24 15:00:00,17.95,18.0,17.94,17.99,561000.0,17.95,18.0,17.94,17.99,561000.0
2015-02-24 15:30:00,17.98,18.1,17.98,18.07,1282100.0,17.98,18.1,17.98,18.07,1282100.0
2015-02-25 09:30:00,18.01,18.18,17.86,18.18,961500.0,18.01,18.18,17.86,18.18,961500.0
2015-02-25 10:00:00,18.18,18.2,18.03,18.04,491900.0,18.18,18.2,18.03,18.04,491900.0
2015-02-25 10:30:00,18.05,18.09,18.0,18.04,486200.0,18.05,18.09,18.0,18.04,486200.0
2015-02-25 11:00:00,18.03,18.06,17.88,17.89,472500.0,18.03,18.06,17.88,17.89,472500.0
2015-02-25 11:30:00,17.89,17.91,17.72,17.72,6085900.0,17.89,17.91,17.72,17.72,6085900.0
2015-02-25 12:00:00,17.73,17.79,17.7,17.75,485600.0,17.73,17.79,17.7,17.75,485600.0
2015-02-25 12:30:00,17.75,17.81,17.69,17.69,372600.0,17.75,17.81,17.69,17.69,372600.0
2015-02-25 13:00:00,17.69,17.75,17.68,17.73,335800.0,17.69,17.75,17.68,17.73,335800.0
2015-02-25 13:30:00,17.73,17.75,17.7,17.71,242300.0,17.73,17.75,17.7,17.71,242300.0
2015-02-25 14:00:00,17.72,17.73,17.68,17.68,290600.0,17.72,17.73,17.68,17.68,290600.0
2015-02-25 14:30:00,17.68,17.69,17.6,17.61,363000.0,17.68,17.69,17.6,17.61,363000.0
2015-02-25 15:00:00,17.6,17.61,17.5,17.51,566800.0,17.6,17.61,17.5,17.51,566800.0
2015-02-25 15:30:00,17.51,17.54,17.45,17.53,1011400.0,17.51,17.54,17.45,17.53,1011400.0
2015-02-26 09:30:00,17.8,17.85,17.61,17.62,712500.0,17.8,17.85,17.61,17.62,712500.0
2015-02-26 10:00:00,17.62,17.64,17.47,17.52,520100.0,17.62,17.64,17.47,17.52,520100.0
2015-02-26 10:30:00,17.52,17.56,17.41,17.44,622700.0,17.52,17.56,17.41,17.44,622700.0
2015-02-26 11:00:00,17.44,17.47,17.38,17.42,608700.0,17.44,17.47,17.38,17.42,608700.0
2015-02-26 11:30:00,17.42,17.43,17.35,17.4,506500.0,17.42,17.43,17.35,17.4,506500.0
2015-02-26 12:00:00,17.39,17.4,17.23,17.24,447200.0,17.39,17.4,17.23,17.24,447200.0
2015-02-26 12:30:00,17.23,17.41,17.23,17.38,363800.0,17.23,17.41,17.23,17.38,363800.0
2015-02-26 13:00:00,17.38,17.41,17.31,17.39,224700.0,17.38,17.41,17.31,17.39,224700.0
2015-02-26 13:30:00,17.39,17.4,17.3,17.35,156200.0,17.39,17.4,17.3,17.35,156200.0
2015-02-26 14:00:00,17.34,17.45,17.34,17.38,227800.0,17.34,17.45,17.34,17.38,227800.0
2015-02-26 14:30:00,17.38,17.41,17.35,17.39,386900.0,17.38,17.41,17.35,17.39,386900.0
2015-02-26 15:00:00,17.39,17.42,17.36,17.39,470700.0,17.39,17.42,17.36,17.39,470700.0
2015-02-26 15:30:00,17.39,17.41,17.34,17.35,653700.0,17.39,17.41,17.34,17.35,653700.0
2015-02-27 09:30:00,17.32,17.48,17.22,17.33,713000.0,17.32,17.48,17.22,17.33,713000.0
2015-02-27 10:00:00,17.33,17.42,17.28,17.42,295400.0,17.33,17.42,17.28,17.42,295400.0
2015-02-27 10:30:00,17.42,17.47,17.33,17.35,342000.0,17.42,17.47,17.33,17.35,342000.0
2015-02-27 11:00:00,17.35,17.42,17.31,17.33,178300.0,17.35,17.42,17.31,17.33,178300.0
2015-02-27 11:30:00,17.33,17.37,17.31,17.37,200800.0,17.33,17.37,17.31,17.37,200800.0
2015-02-27 12:00:00,17.37,17.44,17.36,17.44,209300.0,17.37,17.44,17.36,17.44,209300.0
2015-02-27 12:30:00,17.44,17.48,17.4,17.41,185900.0,17.44,17.48,17.4,17.41,185900.0
2015-02-27 13:00:00,17.4,17.47,17.39,17.43,172900.0,17.4,17.47,17.39,17.43,172900.0
2015-02-27 13:30:00,17.43,17.44,17.35,17.39,148600.0,17.43,17.44,17.35,17.39,148600.0
2015-02-27 14:00:00,17.39,17.39,17.31,17.31,238400.0,17.39,17.39,17.31,17.31,238400.0
2015-02-27 14:30:00,17.32,17.34,17.23,17.26,262000.0,17.32,17.34,17.23,17.26,262000.0
2015-02-27 15:00:00,17.26,17.29,17.24,17.29,345700.0,17.26,17.29,17.24,17.29,345700.0
2015-02-27 15:30:00,17.29,17.29,17.18,17.18,992600.0,17.29,17.29,17.18,17.18,992600.0
2015-03-02 09:30:00,17.25,17.72,17.21,17.66,769300.0,17.25,17.72,17.21,17.66,769300.0
2015-03-02 10:00:00,17.63,17.68,17.54,17.65,705200.0,17.63,17.68,17.54,17.65,705200.0
2015-03-02 10:30:00,17.66,17.75,17.64,17.72,360200.0,17.66,17.75,17.64,17.72,360200.0
2015-03-02 11:00:00,17.73,17.74,17.6,17.7,295200.0,17.73,17.74,17.6,17.7,295200.0
2015-03-02 11:30:00,17.69,17.7,17.59,17.61,239000.0,17.69,17.7,17.59,17.61,239000.0
2015-03-02 12:00:00,17.6,17.63,17.53,17.55,326700.0,17.6,17.63,17.53,17.55,326700.0
2015-03-02 12:30:00,17.54,17.54,17.45,17.52,284700.0,17.54,17.54,17.45,17.52,284700.0
2015-03-02 13:00:00,17.51,17.54,17.49,17.53,138400.0,17.51,17.54,17.49,17.53,138400.0
2015-03-02 13:30:00,17.53,17.61,17.5,17.57,318900.0,17.53,17.61,17.5,17.57,318900.0
2015-03-02 14:00:00,17.56,17.56,17.51,17.52,206300.0,17.56,17.56,17.51,17.52,206300.0
2015-03-02 14:30:00,17.51,17.57,17.47,17.52,270200.0,17.51,17.57,17.47,17.52,270200.0
2015-03-02 15:00:00,17.52,17.58,17.51,17.58,344600.0,17.52,17.58,17.51,17.58,344600.0
2015-03-02 15:30:00,17.58,17.59,17.54,17.57,596200.0,17.58,17.59,17.54,17.57,596200.0
2015-03-03 09:30:00,17.46,17.8,17.44,17.68,1008100.0,17.46,17.8,17.44,17.68,1008100.0
2015-03-03 10:00:00,17.67,17.8,17.6,17.71,558800.0,17.67,17.8,17.6,17.71,558800.0
2015-03-03 10:30:00,17.72,17.8,17.67,17.77,364200.0,17.72,17.8,17.67,17.77,364200.0
2015-03-03 11:00:00,17.76,17.77,17.67,17.73,242600.0,17.76,17.77,17.67,17.73,242600.0
2015-03-03 11:30:00,17.73,17.74,17.58,17.59,463400.0,17.73,17.74,17.58,17.59,463400.0
2015-03-03 12:00:00,17.58,17.59,17.45,17.49,451500.0,17.58,17.59,17.45,17.49,451500.0
2015-03-03 12:30:00,17.49,17.6,17.47,17.59,239700.0,17.49,17.6,17.47,17.59,239700.0
2015-03-03 13:00:00,17.59,17.65,17.55,17.6,236000.0,17.59,17.65,17.55,17.6,236000.0
2015-03-03 13:30:00,17.6,17.64,17.56,17.64,282500.0,17.6,17.64,17.56,17.64,282500.0
2015-03-03 14:00:00,17.63,17.72,17.62,17.72,313100.0,17.63,17.72,17.62,17.72,313100.0
2015-03-03 14:30:00,17.72,17.79,17.68,17.75,299300.0,17.72,17.79,17.68,17.75,299300.0
2015-03-03 15:00:00,17.75,17.76,17.7,17.75,266300.0,17.75,17.76,17.7,17.75,266300.0
2015-03-03 15:30:00,17.75,17.91,17.73,17.88,1076000.0,17.75,17.91,17.73,17.88,1076000.0
2015-03-04 09:30:00,17.74,17.82,17.65,17.77,739700.0,17.74,17.82,17.65,17.77,739700.0
2015-03-04 10:00:00,17.77,17.87,17.62,17.65,504100.0,17.77,17.87,17.62,17.65,504100.0
2015-03-04 10:30:00,17.64,17.76,17.6,17.63,555800.0,17.64,17.76,17.6,17.63,555800.0
2015-03-04 11:00:00,17.64,17.85,17.61,17.85,528800.0,17.64,17.85,17.61,17.85,528800.0
2015-03-04 11:30:00,17.84,17.91,17.8,17.89,321700.0,17.84,17.91,17.8,17.89,321700.0
2015-03-04 12:00:00,17.89,17.96,17.85,17.93,319500.0,17.89,17.96,17.85,17.93,319500.0
2015-03-04 12:30:00,17.91,17.93,17.84,17.86,176400.0,17.91,17.93,17.84,17.86,176400.0
2015-03-04 13:00:00,17.86,17.88,17.79,17.83,202800.0,17.86,17.88,17.79,17.83,202800.0
2015-03-04 13:30:00,17.83,17.87,17.8,17.82,295500.0,17.83,17.87,17.8,17.82,295500.0
2015-03-04 14:00:00,17.82,17.84,17.75,17.8,248300.0,17.82,17.84,17.75,17.8,248300.0
2015-03-04 14:30:00,17.8,17.93,17.8,17.91,369000.0,17.8,17.93,17.8,17.91,369000.0
2015-03-04 15:00:00,17.91,17.95,17.87,17.88,437400.0,17.91,17.95,17.87,17.88,437400.0
2015-03-04 15:30:00,17.88,17.98,17.86,17.94,924000.0,17.88,17.98,17.86,17.94,924000.0
2015-03-05 09:30:00,17.91,17.91,17.6,17.6,1108200.0,17.91,17.91,17.6,17.6,1108200.0
2015-03-05 10:00:00,17.6,17.66,17.44,17.49,833100.0,17.6,17.66,17.44,17.49,833100.0
2015-03-05 10:30:00,17.51,17.6,17.47,17.55,522200.0,17.51,17.6,17.47,17.55,522200.0
2015-03-05 11:00:00,17.55,17.56,17.46,17.46,278000.0,17.55,17.56,17.46,17.46,278000.0
2015-03-05 11:30:00,17.47,17.51,17.45,17.46,209400.0,17.47,17.51,17.45,17.46,209400.0
2015-03-05 12:00:00,17.46,17.51,17.45,17.49,550800.0,17.46,17.51,17.45,17.49,550800.0
2015-03-05 12:30:00,17.49,17.52,17.43,17.45,202300.0,17.49,17.52,17.43,17.45,202300.0
2015-03-05 13:00:00,17.45,17.52,17.44,17.46,192600.0,17.45,17.52,17.44,17.46,192600.0
2015-03-05 13:30:00,17.47,17.54,17.46,17.52,248200.0,17.47,17.54,17.46,17.52,248200.0
2015-03-05 14:00:00,17.53,17.56,17.51,17.53,209300.0,17.53,17.56,17.51,17.53,209300.0
2015-03-05 14:30:00,17.54,17.54,17.45,17.46,283200.0,17.54,17.54,17.45,17.46,283200.0
2015-03-05 15:00:00,17.46,17.52,17.45,17.51,354200.0,17.46,17.52,17.45,17.51,354200.0
2015-03-05 15:30:00,17.5,17.51,17.46,17.47,706400.0,17.5,17.51,17.46,17.47,706400.0
2015-03-06 09:30:00,17.38,17.53,17.25,17.47,659900.0,17.38,17.53,17.25,17.47,659900.0
2015-03-06 10:00:00,17.47,17.47,17.36,17.41,214300.0,17.47,17.47,17.36,17.41,214300.0
2015-03-06 10:30:00,17.41,17.49,17.39,17.43,197000.0,17.41,17.49,17.39,17.43,197000.0
2015-03-06 11:00:00,17.43,17.45,17.26,17.26,292000.0,17.43,17.45,17.26,17.26,292000.0
2015-03-06 11:30:00,17.26,17.28,17.19,17.28,325700.0,17.26,17.28,17.19,17.28,325700.0
2015-03-06 12:00:00,17.27,17.3,17.2,17.22,209000.0,17.27,17.3,17.2,17.22,209000.0
2015-03-06 12:30:00,17.21,17.27,17.19,17.22,291500.0,17.21,17.27,17.19,17.22,291500.0
2015-03-06 13:00:00,17.22,17.28,17.2,17.27,139700.0,17.22,17.28,17.2,17.27,139700.0
2015-03-06 13:30:00,17.28,17.32,17.26,17.32,176300.0,17.28,17.32,17.26,17.32,176300.0
2015-03-06 14:00:00,17.31,17.38,17.29,17.3,322200.0,17.31,17.38,17.29,17.3,322200.0
2015-03-06 14:30:00,17.3,17.31,17.21,17.22,217200.0,17.3,17.31,17.21,17.22,217200.0
2015-03-06 15:00:00,17.22,17.25,17.2,17.21,363600.0,17.22,17.25,17.2,17.21,363600.0
2015-03-06 15:30:00,17.21,17.22,17.12,17.18,863600.0,17.21,17.22,17.12,17.18,863600.0
2015-03-09 09:30:00,17.24,17.42,17.19,17.41,433200.0,17.24,17.42,17.19,17.41,433200.0
2015-03-09 10:00:00,17.41,17.43,17.15,17.21,430000.0,17.41,17.43,17.15,17.21,430000.0
2015-03-09 10:30:00,17.21,17.27,17.17,17.21,315100.0,17.21,17.27,17.17,17.21,315100.0
2015-03-09 11:00:00,17.2,17.27,17.18,17.25,255400.0,17.2,17.27,17.18,17.25,255400.0
2015-03-09 11:30:00,17.25,17.25,17.17,17.18,397700.0,17.25,17.25,17.17,17.18,397700.0
2015-03-09 12:00:00,17.18,17.2,17.05,17.11,320100.0,17.18,17.2,17.05,17.11,320100.0
2015-03-09 12:30:00,17.11,17.22,17.1,17.19,199800.0,17.11,17.22,17.1,17.19,199800.0
2015-03-09 13:00:00,17.2,17.2,17.15,17.18,164200.0,17.2,17.2,17.15,17.18,164200.0
2015-03-09 13:30:00,17.18,17.31,17.17,17.25,249200.0,17.18,17.31,17.17,17.25,249200.0
2015-03-09 14:00:00,17.25,17.25,17.2,17.21,238800.0,17.25,17.25,17.2,17.21,238800.0
2015-03-09 14:30:00,17.21,17.21,17.11,17.18,283800.0,17.21,17.21,17.11,17.18,283800.0
2015-03-09 15:00:00,17.17,17.21,17.16,17.21,362000.0,17.17,17.21,17.16,17.21,362000.0
2015-03-09 15:30:00,17.21,17.27,17.18,17.19,885100.0,17.21,17.27,17.18,17.19,885100.0
2015-03-10 09:30:00,17.12,17.25,16.92,16.95,554800.0,17.12,17.25,16.92,16.95,554800.0
2015-03-10 10:00:00,16.95,16.97,16.69,16.77,1180700.0,16.95,16.97,16.69,16.77,1180700.0
2015-03-10 10:30:00,16.78,16.86,16.64,16.83,730200.0,16.78,16.86,16.64,16.83,730200.0
2015-03-10 11:00:00,16.84,16.94,16.77,16.85,787100.0,16.84,16.94,16.77,16.85,787100.0
2015-03-10 11:30:00,16.85,16.94,16.82,16.83,377400.0,16.85,16.94,16.82,16.83,377400.0
2015-03-10 12:00:00,16.84,16.91,16.83,16.86,246000.0,16.84,16.91,16.83,16.86,246000.0
2015-03-10 12:30:00,16.85,16.92,16.84,16.9,163900.0,16.85,16.92,16.84,16.9,163900.0
2015-03-10 13:00:00,16.9,16.92,16.85,16.89,182700.0,16.9,16.92,16.85,16.89,182700.0
2015-03-10 13:30:00,16.88,16.89,16.8,16.84,304200.0,16.88,16.89,16.8,16.84,304200.0
2015-03-10 14:00:00,16.85,16.9,16.82,16.86,247100.0,16.85,16.9,16.82,16.86,247100.0
2015-03-10 14:30:00,16.86,16.87,16.81,16.84,352200.0,16.86,16.87,16.81,16.84,352200.0
2015-03-10 15:00:00,16.84,16.91,16.82,16.88,438100.0,16.84,16.91,16.82,16.88,438100.0
2015-03-10 15:30:00,16.89,17.04,16.88,16.97,2088200.0,16.89,17.04,16.88,16.97,2088200.0
2015-03-11 09:30:00,17.0,17.09,16.81,17.03,734600.0,17.0,17.09,16.81,17.03,734600.0
2015-03-11 10:00:00,17.03,17.2,17.02,17.16,494800.0,17.03,17.2,17.02,17.16,494800.0
2015-03-11 10:30:00,17.15,17.16,17.09,17.12,245200.0,17.15,17.16,17.09,17.12,245200.0
2015-03-11 11:00:00,17.12,17.16,17.07,17.1,214200.0,17.12,17.16,17.07,17.1,214200.0
2015-03-11 11:30:00,17.1,17.15,17.08,17.12,247200.0,17.1,17.15,17.08,17.12,247200.0
2015-03-11 12:00:00,17.12,17.15,17.08,17.15,206500.0,17.12,17.15,17.08,17.15,206500.0
2015-03-11 12:30:00,17.14,17.17,17.1,17.1,214600.0,17.14,17.17,17.1,17.1,214600.0
2015-03-11 13:00:00,17.11,17.13,17.09,17.12,182900.0,17.11,17.13,17.09,17.12,182900.0
2015-03-11 13:30:00,17.12,17.14,17.08,17.1,200200.0,17.12,17.14,17.08,17.1,200200.0
2015-03-11 14:00:00,17.1,17.11,17.06,17.11,180300.0,17.1,17.11,17.06,17.11,180300.0
2015-03-11 14:30:00,17.11,17.13,17.1,17.12,174200.0,17.11,17.13,17.1,17.12,174200.0
2015-03-11 15:00:00,17.12,17.16,17.1,17.14,159300.0,17.12,17.16,17.1,17.14,159300.0
2015-03-11 15:30:00,17.14,17.16,17.1,17.13,540600.0,17.14,17.16,17.1,17.13,540600.0
2015-03-12 09:30:00,17.35,17.87,17.26,17.81,1642100.0,17.35,17.87,17.26,17.81,1642100.0
2015-03-12 10:00:00,17.81,17.85,17.68,17.77,1399300.0,17.81,17.85,17.68,17.77,1399300.0
2015-03-12 10:30:00,17.76,17.96,17.75,17.94,956400.0,17.76,17.96,17.75,17.94,956400.0
2015-03-12 11:00:00,17.93,18.13,17.92,18.04,764100.0,17.93,18.13,17.92,18.04,764100.0
2015-03-12 11:30:00,18.04,18.07,18.0,18.03,396200.0,18.04,18.07,18.0,18.03,396200.0
2015-03-12 12:00:00,18.03,18.05,17.93,18.0,335100.0,18.03,18.05,17.93,18.0,335100.0
2015-03-12 12:30:00,18.0,18.02,17.92,18.02,410600.0,18.0,18.02,17.92,18.02,410600.0
2015-03-12 13:00:00,18.02,18.05,17.92,17.92,299000.0,18.02,18.05,17.92,17.92,299000.0
2015-03-12 13:30:00,17.91,17.95,17.86,17.9,305500.0,17.91,17.95,17.86,17.9,305500.0
2015-03-12 14:00:00,17.91,17.97,17.87,17.94,372600.0,17.91,17.97,17.87,17.94,372600.0
2015-03-12 14:30:00,17.94,18.08,17.94,18.08,360800.0,17.94,18.08,17.94,18.08,360800.0
2015-03-12 15:00:00,18.08,18.1,18.03,18.08,581300.0,18.08,18.1,18.03,18.08,581300.0
2015-03-12 15:30:00,18.07,18.14,18.05,18.09,1030700.0,18.07,18.14,18.05,18.09,1030700.0
2015-03-13 09:30:00,18.16,18.38,17.98,18.07,1034600.0,18.16,18.38,17.98,18.07,1034600.0
2015-03-13 10:00:00,18.07,18.1,17.89,17.92,652500.0,18.07,18.1,17.89,17.92,652500.0
2015-03-13 10:30:00,17.91,18.01,17.9,17.91,372400.0,17.91,18.01,17.9,17.91,372400.0
2015-03-13 11:00:00,17.91,18.0,17.87,17.89,390100.0,17.91,18.0,17.87,17.89,390100.0
2015-03-13 11:30:00,17.88,17.96,17.86,17.95,320600.0,17.88,17.96,17.86,17.95,320600.0
2015-03-13 12:00:00,17.95,17.96,17.87,17.89,267700.0,17.95,17.96,17.87,17.89,267700.0
2015-03-13 12:30:00,17.89,17.91,17.85,17.87,231400.0,17.89,17.91,17.85,17.87,231400.0
2015-03-13 13:00:00,17.87,17.9,17.8,17.88,400900.0,17.87,17.9,17.8,17.88,400900.0
2015-03-13 13:30:00,17.89,18.06,17.88,18.06,360400.0,17.89,18.06,17.88,18.06,360400.0
2015-03-13 14:00:00,18.06,18.07,17.95,18.07,330400.0,18.06,18.07,17.95,18.07,330400.0
2015-03-13 14:30:00,18.07,18.08,17.99,18.03,424900.0,18.07,18.08,17.99,18.03,424900.0
2015-03-13 15:00:00,18.03,18.13,18.02,18.13,605700.0,18.03,18.13,18.02,18.13,605700.0
2015-03-13 15:30:00,18.13,18.13,18.06,18.12,885400.0,18.13,18.13,18.06,18.12,885400.0
2015-03-16 09:30:00,18.5,18.78,18.5,18.57,1151600.0,18.5,18.78,18.5,18.57,1151600.0
2015-03-16 10:00:00,18.56,18.78,18.53,18.76,831200.0,18.56,18.78,18.53,18.76,831200.0
2015-03-16 10:30:00,18.75,18.83,18.71,18.77,669100.0,18.75,18.83,18.71,18.77,669100.0
2015-03-16 11:00:00,18.76,18.83,18.7,18.82,494500.0,18.76,18.83,18.7,18.82,494500.0
2015-03-16 11:30:00,18.82,18.82,18.72,18.8,430900.0,18.82,18.82,18.72,18.8,430900.0
2015-03-16 12:00:00,18.8,18.83,18.75,18.78,400500.0,18.8,18.83,18.75,18.78,400500.0
2015-03-16 12:30:00,18.78,18.78,18.71,18.74,339100.0,18.78,18.78,18.71,18.74,339100.0
2015-03-16 13:00:00,18.74,18.8,18.71,18.8,344700.0,18.74,18.8,18.71,18.8,344700.0
2015-03-16 13:30:00,18.8,18.85,18.78,18.85,450700.0,18.8,18.85,18.78,18.85,450700.0
2015-03-16 14:00:00,18.85,18.85,18.76,18.85,434000.0,18.85,18.85,18.76,18.85,434000.0
2015-03-16 14:30:00,18.85,18.86,18.73,18.74,457200.0,18.85,18.86,18.73,18.74,457200.0
2015-03-16 15:00:00,18.75,18.78,18.65,18.7,390600.0,18.75,18.78,18.65,18.7,390600.0
2015-03-16 15:30:00,18.7,18.74,18.68,18.71,846800.0,18.7,18.74,18.68,18.71,846800.0
2015-03-17 09:30:00,18.98,19.09,18.76,18.97,1125100.0,18.98,19.09,18.76,18.97,1125100.0
2015-03-17 10:00:00,18.97,19.08,18.94,19.05,768900.0,18.97,19.08,18.94,19.05,768900.0
2015-03-17 10:30:00,19.04,19.21,19.0,19.18,565500.0,19.04,19.21,19.0,19.18,565500.0
2015-03-17 11:00:00,19.17,19.24,19.13,19.14,697200.0,19.17,19.24,19.13,19.14,697200.0
2015-03-17 11:30:00,19.15,19.22,19.13,19.21,373100.0,19.15,19.22,19.13,19.21,373100.0
2015-03-17 12:00:00,19.21,19.22,19.14,19.14,464000.0,19.21,19.22,19.14,19.14,464000.0
2015-03-17 12:30:00,19.14,19.19,19.12,19.18,270900.0,19.14,19.19,19.12,19.18,270900.0
2015-03-17 13:00:00,19.18,19.23,19.13,19.16,374900.0,19.18,19.23,19.13,19.16,374900.0
2015-03-17 13:30:00,19.17,19.18,19.13,19.16,262400.0,19.17,19.18,19.13,19.16,262400.0
2015-03-17 14:00:00,19.16,19.25,19.15,19.19,526400.0,19.16,19.25,19.15,19.19,526400.0
2015-03-17 14:30:00,19.2,19.23,19.18,19.19,274600.0,19.2,19.23,19.18,19.19,274600.0
2015-03-17 15:00:00,19.19,19.28,19.19,19.25,596800.0,19.19,19.28,19.19,19.25,596800.0
2015-03-17 15:30:00,19.25,19.25,19.14,19.16,1146900.0,19.25,19.25,19.14,19.16,1146900.0
2015-03-18 09:30:00,19.21,19.44,19.1,19.35,1026200.0,19.21,19.44,19.1,19.35,1026200.0
2015-03-18 10:00:00,19.36,19.37,19.16,19.21,662900.0,19.36,19.37,19.16,19.21,662900.0
2015-03-18 10:30:00,19.21,19.29,19.2,19.25,298500.0,19.21,19.29,19.2,19.25,298500.0
2015-03-18 11:00:00,19.25,19.32,19.17,19.22,423300.0,19.25,19.32,19.17,19.22,423300.0
2015-03-18 11:30:00,19.23,19.23,19.17,19.19,183900.0,19.23,19.23,19.17,19.19,183900.0
2015-03-18 12:00:00,19.19,19.2,19.07,19.1,275300.0,19.19,19.2,19.07,19.1,275300.0
2015-03-18 12:30:00,19.1,19.16,19.1,19.1,165500.0,19.1,19.16,19.1,19.1,165500.0
2015-03-18 13:00:00,19.11,19.13,19.0,19.05,396600.0,19.11,19.13,19.0,19.05,396600.0
2015-03-18 13:30:00,19.05,19.16,19.02,19.16,324100.0,19.05,19.16,19.02,19.16,324100.0
2015-03-18 14:00:00,19.15,19.4,19.11,19.13,956100.0,19.15,19.4,19.11,19.13,956100.0
2015-03-18 14:30:00,19.13,19.2,19.1,19.14,717500.0,19.13,19.2,19.1,19.14,717500.0
2015-03-18 15:00:00,19.14,19.26,19.11,19.19,511100.0,19.14,19.26,19.11,19.19,511100.0
2015-03-18 15:30:00,19.19,19.24,19.18,19.24,879700.0,19.19,19.24,19.18,19.24,879700.0
2015-03-19 09:30:00,19.5,19.59,19.3,19.48,785600.0,19.5,19.59,19.3,19.48,785600.0
2015-03-19 10:00:00,19.47,19.47,19.3,19.34,475900.0,19.47,19.47,19.3,19.34,475900.0
2015-03-19 10:30:00,19.33,19.38,19.3,19.37,258800.0,19.33,19.38,19.3,19.37,258800.0
2015-03-19 11:00:00,19.37,19.38,19.23,19.24,265200.0,19.37,19.38,19.23,19.24,265200.0
2015-03-19 11:30:00,19.23,19.23,19.16,19.2,295100.0,19.23,19.23,19.16,19.2,295100.0
2015-03-19 12:00:00,19.2,19.3,19.18,19.28,227400.0,19.2,19.3,19.18,19.28,227400.0
2015-03-19 12:30:00,19.27,19.28,19.17,19.2,296000.0,19.27,19.28,19.17,19.2,296000.0
2015-03-19 13:00:00,19.19,19.33,19.18,19.31,218900.0,19.19,19.33,19.18,19.31,218900.0
2015-03-19 13:30:00,19.31,19.33,19.25,19.27,193800.0,19.31,19.33,19.25,19.27,193800.0
2015-03-19 14:00:00,19.26,19.31,19.23,19.3,171400.0,19.26,19.31,19.23,19.3,171400.0
2015-03-19 14:30:00,19.3,19.39,19.3,19.37,354800.0,19.3,19.39,19.3,19.37,354800.0
2015-03-19 15:00:00,19.38,19.38,19.3,19.3,221300.0,19.38,19.38,19.3,19.3,221300.0
2015-03-19 15:30:00,19.3,19.37,19.3,19.37,694000.0,19.3,19.37,19.3,19.37,694000.0
2015-03-20 09:30:00,19.31,19.47,19.27,19.37,1297200.0,19.31,19.47,19.27,19.37,1297200.0
2015-03-20 10:00:00,19.38,19.4,19.2,19.25,594800.0,19.38,19.4,19.2,19.25,594800.0
2015-03-20 10:30:00,19.25,19.32,19.22,19.23,337400.0,19.25,19.32,19.22,19.23,337400.0
2015-03-20 11:00:00,19.24,19.3,19.22,19.28,299900.0,19.24,19.3,19.22,19.28,299900.0
2015-03-20 11:30:00,19.28,19.32,19.25,19.3,216400.0,19.28,19.32,19.25,19.3,216400.0
2015-03-20 12:00:00,19.3,19.37,19.28,19.31,375300.0,19.3,19.37,19.28,19.31,375300.0
2015-03-20 12:30:00,19.32,19.35,19.3,19.32,254000.0,19.32,19.35,19.3,19.32,254000.0
2015-03-20 13:00:00,19.33,19.36,19.31,19.31,251400.0,19.33,19.36,19.31,19.31,251400.0
2015-03-20 13:30:00,19.32,19.35,19.3,19.35,211200.0,19.32,19.35,19.3,19.35,211200.0
2015-03-20 14:00:00,19.35,19.35,19.28,19.3,287100.0,19.35,19.35,19.28,19.3,287100.0
2015-03-20 14:30:00,19.3,19.42,19.3,19.41,354100.0,19.3,19.42,19.3,19.41,354100.0
2015-03-20 15:00:00,19.41,19.46,19.4,19.45,385300.0,19.41,19.46,19.4,19.45,385300.0
2015-03-20 15:30:00,19.45,19.5,19.44,19.48,1221100.0,19.45,19.5,19.44,19.48,1221100.0
2015-03-23 09:30:00,19.5,19.6,19.35,19.4,604200.0,19.5,19.6,19.35,19.4,604200.0
2015-03-23 10:00:00,19.4,19.46,19.35,19.38,469000.0,19.4,19.46,19.35,19.38,469000.0
2015-03-23 10:30:00,19.38,19.54,19.37,19.52,444500.0,19.38,19.54,19.37,19.52,444500.0
2015-03-23 11:00:00,19.52,19.59,19.48,19.48,332600.0,19.52,19.59,19.48,19.48,332600.0
2015-03-23 11:30:00,19.49,19.5,19.4,19.43,449700.0,19.49,19.5,19.4,19.43,449700.0
2015-03-23 12:00:00,19.42,19.45,19.35,19.39,407100.0,19.42,19.45,19.35,19.39,407100.0
2015-03-23 12:30:00,19.39,19.42,19.37,19.4,264600.0,19.39,19.42,19.37,19.4,264600.0
2015-03-23 13:00:00,19.41,19.46,19.39,19.43,204700.0,19.41,19.46,19.39,19.43,204700.0
2015-03-23 13:30:00,19.43,19.45,19.4,19.45,131300.0,19.43,19.45,19.4,19.45,131300.0
2015-03-23 14:00:00,19.45,19.55,19.44,19.48,282100.0,19.45,19.55,19.44,19.48,282100.0
2015-03-23 14:30:00,19.48,19.49,19.45,19.49,112100.0,19.48,19.49,19.45,19.49,112100.0
2015-03-23 15:00:00,19.48,19.49,19.4,19.43,239700.0,19.48,19.49,19.4,19.43,239700.0
2015-03-23 15:30:00,19.43,19.47,19.41,19.44,894200.0,19.43,19.47,19.41,19.44,894200.0
2015-03-24 09:30:00,19.4,19.45,19.17,19.38,531400.0,19.4,19.45,19.17,19.38,531400.0
2015-03-24 10:00:00,19.39,19.53,19.39,19.44,528400.0,19.39,19.53,19.39,19.44,528400.0
2015-03-24 10:30:00,19.45,19.49,19.43,19.48,226000.0,19.45,19.49,19.43,19.48,226000.0
2015-03-24 11:00:00,19.48,19.55,19.46,19.48,288500.0,19.48,19.55,19.46,19.48,288500.0
2015-03-24 11:30:00,19.48,19.5,19.45,19.47,179600.0,19.48,19.5,19.45,19.47,179600.0
2015-03-24 12:00:00,19.48,19.49,19.43,19.46,311900.0,19.48,19.49,19.43,19.46,311900.0
2015-03-24 12:30:00,19.46,19.49,19.42,19.44,163000.0,19.46,19.49,19.42,19.44,163000.0
2015-03-24 13:00:00,19.44,19.46,19.37,19.39,223600.0,19.44,19.46,19.37,19.39,223600.0
2015-03-24 13:30:00,19.39,19.44,19.38,19.44,315700.0,19.39,19.44,19.38,19.44,315700.0
2015-03-24 14:00:00,19.44,19.49,19.43,19.46,345700.0,19.44,19.49,19.43,19.46,345700.0
2015-03-24 14:30:00,19.46,19.57,19.45,19.57,310600.0,19.46,19.57,19.45,19.57,310600.0
2015-03-24 15:00:00,19.57,19.59,19.51,19.52,241500.0,19.57,19.59,19.51,19.52,241500.0
2015-03-24 15:30:00,19.52,19.59,19.51,19.58,757400.0,19.52,19.59,19.51,19.58,757400.0
2015-03-25 09:30:00,19.49,19.54,19.37,19.43,681800.0,19.49,19.54,19.37,19.43,681800.0
2015-03-25 10:00:00,19.44,19.44,19.24,19.3,690200.0,19.44,19.44,19.24,19.3,690200.0
2015-03-25 10:30:00,19.31,19.36,19.26,19.28,401500.0,19.31,19.36,19.26,19.28,401500.0
2015-03-25 11:00:00,19.28,19.29,19.2,19.21,282200.0,19.28,19.29,19.2,19.21,282200.0
2015-03-25 11:30:00,19.21,19.23,19.1,19.14,677600.0,19.21,19.23,19.1,19.14,677600.0
2015-03-25 12:00:00,19.14,19.18,19.03,19.1,345000.0,19.14,19.18,19.03,19.1,345000.0
2015-03-25 12:30:00,19.1,19.13,19.07,19.1,190900.0,19.1,19.13,19.07,19.1,190900.0
2015-03-25 13:00:00,19.09,19.14,19.05,19.09,265400.0,19.09,19.14,19.05,19.09,265400.0
2015-03-25 13:30:00,19.1,19.1,19.04,19.05,217600.0,19.1,19.1,19.04,19.05,217600.0
2015-03-25 14:00:00,19.04,19.04,18.88,18.89,1023600.0,19.04,19.04,18.88,18.89,1023600.0
2015-03-25 14:30:00,18.89,18.96,18.8,18.92,597500.0,18.89,18.96,18.8,18.92,597500.0
2015-03-25 15:00:00,18.92,18.92,18.83,18.84,418600.0,18.92,18.92,18.83,18.84,418600.0
2015-03-25 15:30:00,18.84,18.86,18.78,18.79,1098900.0,18.84,18.86,18.78,18.79,1098900.0
2015-03-26 09:30:00,18.51,18.59,17.95,18.48,2104800.0,18.51,18.59,17.95,18.48,2104800.0
2015-03-26 10:00:00,18.47,18.68,18.37,18.45,822500.0,18.47,18.68,18.37,18.45,822500.0
2015-03-26 10:30:00,18.45,18.55,18.45,18.53,530000.0,18.45,18.55,18.45,18.53,530000.0
2015-03-26 11:00:00,18.52,18.63,18.42,18.59,575700.0,18.52,18.63,18.42,18.59,575700.0
2015-03-26 11:30:00,18.59,18.6,18.53,18.53,345900.0,18.59,18.6,18.53,18.53,345900.0
2015-03-26 12:00:00,18.53,18.54,18.4,18.48,459000.0,18.53,18.54,18.4,18.48,459000.0
2015-03-26 12:30:00,18.48,18.52,18.46,18.52,276200.0,18.48,18.52,18.46,18.52,276200.0
2015-03-26 13:00:00,18.52,18.52,18.43,18.48,269000.0,18.52,18.52,18.43,18.48,269000.0
2015-03-26 13:30:00,18.48,18.57,18.46,18.56,498400.0,18.48,18.57,18.46,18.56,498400.0
2015-03-26 14:00:00,18.57,18.58,18.49,18.52,240500.0,18.57,18.58,18.49,18.52,240500.0
2015-03-26 14:30:00,18.51,18.6,18.51,18.55,275900.0,18.51,18.6,18.51,18.55,275900.0
2015-03-26 15:00:00,18.54,18.56,18.5,18.52,385700.0,18.54,18.56,18.5,18.52,385700.0
2015-03-26 15:30:00,18.51,18.55,18.5,18.53,784700.0,18.51,18.55,18.5,18.53,784700.0
2015-03-27 09:30:00,18.67,18.93,18.63,18.93,964600.0,18.67,18.93,18.63,18.93,964600.0
2015-03-27 10:00:00,18.92,18.93,18.72,18.81,518600.0,18.92,18.93,18.72,18.81,518600.0
2015-03-27 10:30:00,18.8,18.97,18.78,18.97,355700.0,18.8,18.97,18.78,18.97,355700.0
2015-03-27 11:00:00,18.97,19.02,18.92,19.01,459600.0,18.97,19.02,18.92,19.01,459600.0
2015-03-27 11:30:00,19.0,19.07,19.0,19.04,388600.0,19.0,19.07,19.0,19.04,388600.0
2015-03-27 12:00:00,19.04,19.15,19.02,19.09,340800.0,19.04,19.15,19.02,19.09,340800.0
2015-03-27 12:30:00,19.1,19.22,19.09,19.2,204100.0,19.1,19.22,19.09,19.2,204100.0
2015-03-27 13:00:00,19.2,19.26,19.16,19.19,380700.0,19.2,19.26,19.16,19.19,380700.0
2015-03-27 13:30:00,19.19,19.23,19.13,19.15,323000.0,19.19,19.23,19.13,19.15,323000.0
2015-03-27 14:00:00,19.15,19.25,19.14,19.24,182200.0,19.15,19.25,19.14,19.24,182200.0
2015-03-27 14:30:00,19.24,19.33,19.24,19.27,306100.0,19.24,19.33,19.24,19.27,306100.0
2015-03-27 15:00:00,19.27,19.31,19.17,19.19,331500.0,19.27,19.31,19.17,19.19,331500.0
2015-03-27 15:30:00,19.19,19.3,19.16,19.28,681400.0,19.19,19.3,19.16,19.28,681400.0
2015-03-30 09:30:00,19.3,19.54,19.27,19.43,918600.0,19.3,19.54,19.27,19.43,918600.0
2015-03-30 10:00:00,19.43,19.5,19.28,19.29,489700.0,19.43,19.5,19.28,19.29,489700.0
2015-03-30 10:30:00,19.3,19.31,19.16,19.26,452100.0,19.3,19.31,19.16,19.26,452100.0
2015-03-30 11:00:00,19.26,19.27,19.2,19.22,187400.0,19.26,19.27,19.2,19.22,187400.0
2015-03-30 11:30:00,19.22,19.31,19.2,19.28,404500.0,19.22,19.31,19.2,19.28,404500.0
2015-03-30 12:00:00,19.29,19.41,19.27,19.39,305900.0,19.29,19.41,19.27,19.39,305900.0
2015-03-30 12:30:00,19.39,19.4,19.34,19.39,299100.0,19.39,19.4,19.34,19.39,299100.0
2015-03-30 13:00:00,19.39,19.41,19.34,19.37,187600.0,19.39,19.41,19.34,19.37,187600.0
2015-03-30 13:30:00,19.37,19.41,19.36,19.38,163700.0,19.37,19.41,19.36,19.38,163700.0
2015-03-30 14:00:00,19.39,19.4,19.36,19.37,259100.0,19.39,19.4,19.36,19.37,259100.0
2015-03-30 14:30:00,19.38,19.39,19.31,19.34,245400.0,19.38,19.39,19.31,19.34,245400.0
2015-03-30 15:00:00,19.33,19.4,19.33,19.38,233300.0,19.33,19.4,19.33,19.38,233300.0
2015-03-30 15:30:00,19.37,19.38,19.34,19.36,419000.0,19.37,19.38,19.34,19.36,419000.0
2015-03-31 09:30:00,19.37,19.4,19.21,19.26,520400.0,19.37,19.4,19.21,19.26,520400.0
2015-03-31 10:00:00,19.26,19.33,19.16,19.2,259900.0,19.26,19.33,19.16,19.2,259900.0
2015-03-31 10:30:00,19.21,19.3,19.17,19.23,247000.0,19.21,19.3,19.17,19.23,247000.0
2015-03-31 11:00:00,19.23,19.32,19.22,19.23,228900.0,19.23,19.32,19.22,19.23,228900.0
2015-03-31 11:30:00,19.23,19.25,19.17,19.17,198800.0,19.23,19.25,19.17,19.17,198800.0
2015-03-31 12:00:00,19.17,19.17,19.11,19.12,200600.0,19.17,19.17,19.11,19.12,200600.0
2015-03-31 12:30:00,19.13,19.17,19.11,19.17,232400.0,19.13,19.17,19.11,19.17,232400.0
2015-03-31 13:00:00,19.16,19.17,19.11,19.16,153200.0,19.16,19.17,19.11,19.16,153200.0
2015-03-31 13:30:00,19.16,19.19,19.12,19.16,105100.0,19.16,19.19,19.12,19.16,105100.0
2015-03-31 14:00:00,19.16,19.22,19.15,19.22,201800.0,19.16,19.22,19.15,19.22,201800.0
2015-03-31 14:30:00,19.21,19.25,19.19,19.23,378900.0,19.21,19.25,19.19,19.23,378900.0
2015-03-31 15:00:00,19.23,19.26,19.16,19.17,378400.0,19.23,19.26,19.16,19.17,378400.0
2015-03-31 15:30:00,19.17,19.25,19.15,19.25,493500.0,19.17,19.25,19.15,19.25,493500.0
2015-04-01 09:30:00,19.1,19.24,18.88,18.95,1021700.0,19.1,19.24,18.88,18.95,1021700.0
2015-04-01 10:00:00,18.96,19.08,18.89,18.98,849800.0,18.96,19.08,18.89,18.98,849800.0
2015-04-01 10:30:00,18.98,19.02,18.89,18.99,855200.0,18.98,19.02,18.89,18.99,855200.0
2015-04-01 11:00:00,18.99,19.0,18.85,18.91,501600.0,18.99,19.0,18.85,18.91,501600.0
2015-04-01 11:30:00,18.91,18.95,18.84,18.91,585900.0,18.91,18.95,18.84,18.91,585900.0
2015-04-01 12:00:00,18.91,18.92,18.76,18.79,311800.0,18.91,18.92,18.76,18.79,311800.0
2015-04-01 12:30:00,18.78,18.81,18.66,18.8,839000.0,18.78,18.81,18.66,18.8,839000.0
2015-04-01 13:00:00,18.8,18.82,18.75,18.78,341100.0,18.8,18.82,18.75,18.78,341100.0
2015-04-01 13:30:00,18.78,18.95,18.77,18.88,343100.0,18.78,18.95,18.77,18.88,343100.0
2015-04-01 14:00:00,18.88,18.92,18.81,18.83,318900.0,18.88,18.92,18.81,18.83,318900.0
2015-04-01 14:30:00,18.82,18.89,18.81,18.85,226100.0,18.82,18.89,18.81,18.85,226100.0
2015-04-01 15:00:00,18.84,18.86,18.77,18.82,389200.0,18.84,18.86,18.77,18.82,389200.0
2015-04-01 15:30:00,18.82,18.84,18.76,18.84,727500.0,18.82,18.84,18.76,18.84,727500.0
2015-04-02 09:30:00,18.9,19.03,18.82,18.91,979700.0,18.9,19.03,18.82,18.91,979700.0
2015-04-02 10:00:00,18.91,18.97,18.74,18.8,845500.0,18.91,18.97,18.74,18.8,845500.0
2015-04-02 10:30:00,18.8,18.86,18.72,18.73,737400.0,18.8,18.86,18.72,18.73,737400.0
2015-04-02 11:00:00,18.73,18.91,18.67,18.89,783500.0,18.73,18.91,18.67,18.89,783500.0
2015-04-02 11:30:00,18.89,18.95,18.83,18.83,586800.0,18.89,18.95,18.83,18.83,586800.0
2015-04-02 12:00:00,18.83,18.84,18.76,18.83,454100.0,18.83,18.84,18.76,18.83,454100.0
2015-04-02 12:30:00,18.84,18.89,18.79,18.81,416600.0,18.84,18.89,18.79,18.81,416600.0
2015-04-02 13:00:00,18.81,19.0,18.81,18.99,823200.0,18.81,19.0,18.81,18.99,823200.0
2015-04-02 13:30:00,18.99,19.01,18.85,18.93,3471700.0,18.99,19.01,18.85,18.93,3471700.0
2015-04-02 14:00:00,18.93,18.94,18.87,18.91,1229700.0,18.93,18.94,18.87,18.91,1229700.0
2015-04-02 14:30:00,18.9,18.93,18.85,18.87,1127200.0,18.9,18.93,18.85,18.87,1127200.0
2015-04-02 15:00:00,18.87,18.93,18.85,18.89,886500.0,18.87,18.93,18.85,18.89,886500.0
2015-04-02 15:30:00,18.9,18.98,18.87,18.91,2285800.0,18.9,18.98,18.87,18.91,2285800.0
2015-04-06 09:30:00,18.63,18.79,18.34,18.69,1043700.0,18.63,18.79,18.34,18.69,1043700.0
2015-04-06 10:00:00,18.69,18.79,18.63,18.74,322000.0,18.69,18.79,18.63,18.74,322000.0
2015-04-06 10:30:00,18.74,18.77,18.59,18.6,541800.0,18.74,18.77,18.59,18.6,541800.0
2015-04-06 11:00:00,18.6,18.64,18.51,18.56,354200.0,18.6,18.64,18.51,18.56,354200.0
2015-04-06 11:30:00,18.56,18.64,18.55,18.63,382500.0,18.56,18.64,18.55,18.63,382500.0
2015-04-06 12:00:00,18.63,18.68,18.57,18.64,232600.0,18.63,18.68,18.57,18.64,232600.0
2015-04-06 12:30:00,18.64,18.66,18.53,18.62,297300.0,18.64,18.66,18.53,18.62,297300.0
2015-04-06 13:00:00,18.63,18.65,18.53,18.54,273600.0,18.63,18.65,18.53,18.54,273600.0
2015-04-06 13:30:00,18.54,18.63,18.53,18.62,223000.0,18.54,18.63,18.53,18.62,223000.0
2015-04-06 14:00:00,18.63,18.73,18.59,18.69,274300.0,18.63,18.73,18.59,18.69,274300.0
2015-04-06 14:30:00,18.69,18.72,18.65,18.68,164500.0,18.69,18.72,18.65,18.68,164500.0
2015-04-06 15:00:00,18.67,18.68,18.57,18.61,363500.0,18.67,18.68,18.57,18.61,363500.0
2015-04-06 15:30:00,18.61,18.61,18.55,18.55,641900.0,18.61,18.61,18.55,18.55,641900.0
2015-04-07 09:30:00,18.68,18.88,18.58,18.67,585000.0,18.68,18.88,18.58,18.67,585000.0
2015-04-07 10:00:00,18.67,18.7,18.63,18.67,486700.0,18.67,18.7,18.63,18.67,486700.0
2015-04-07 10:30:00,18.67,18.76,18.64,18.71,280500.0,18.67,18.76,18.64,18.71,280500.0
2015-04-07 11:00:00,18.7,18.71,18.61,18.63,406500.0,18.7,18.71,18.61,18.63,406500.0
2015-04-07 11:30:00,18.63,18.64,18.58,18.61,235300.0,18.63,18.64,18.58,18.61,235300.0
2015-04-07 12:00:00,18.61,18.62,18.59,18.62,224100.0,18.61,18.62,18.59,18.62,224100.0
2015-04-07 12:30:00,18.62,18.7,18.6,18.68,503000.0,18.62,18.7,18.6,18.68,503000.0
2015-04-07 13:00:00,18.68,18.77,18.67,18.74,266400.0,18.68,18.77,18.67,18.74,266400.0
2015-04-07 13:30:00,18.74,18.76,18.69,18.76,255400.0,18.74,18.76,18.69,18.76,255400.0
2015-04-07 14:00:00,18.75,18.76,18.69,18.7,216100.0,18.75,18.76,18.69,18.7,216100.0
2015-04-07 14:30:00,18.7,18.72,18.64,18.66,334200.0,18.7,18.72,18.64,18.66,334200.0
2015-04-07 15:00:00,18.66,18.67,18.54,18.57,520200.0,18.66,18.67,18.54,18.57,520200.0
2015-04-07 15:30:00,18.57,18.61,18.56,18.57,741300.0,18.57,18.61,18.56,18.57,741300.0
2015-04-08 09:30:00,18.72,18.82,18.58,18.77,468700.0,18.72,18.82,18.58,18.77,468700.0
2015-04-08 10:00:00,18.76,18.79,18.67,18.7,351500.0,18.76,18.79,18.67,18.7,351500.0
2015-04-08 10:30:00,18.71,18.96,18.7,18.87,849100.0,18.71,18.96,18.7,18.87,849100.0
2015-04-08 11:00:00,18.87,19.03,18.86,18.97,488800.0,18.87,19.03,18.86,18.97,488800.0
2015-04-08 11:30:00,18.96,19.07,18.93,19.06,402500.0,18.96,19.07,18.93,19.06,402500.0
2015-04-08 12:00:00,19.06,19.16,19.04,19.14,488400.0,19.06,19.16,19.04,19.14,488400.0
2015-04-08 12:30:00,19.13,19.23,19.11,19.18,429500.0,19.13,19.23,19.11,19.18,429500.0
2015-04-08 13:00:00,19.18,19.2,19.11,19.13,290200.0,19.18,19.2,19.11,19.13,290200.0
2015-04-08 13:30:00,19.13,19.19,19.11,19.17,214900.0,19.13,19.19,19.11,19.17,214900.0
2015-04-08 14:00:00,19.17,19.21,19.1,19.16,318200.0,19.17,19.21,19.1,19.16,318200.0
2015-04-08 14:30:00,19.16,19.23,19.13,19.17,244300.0,19.16,19.23,19.13,19.17,244300.0
2015-04-08 15:00:00,19.16,19.29,19.16,19.29,469000.0,19.16,19.29,19.16,19.29,469000.0
2015-04-08 15:30:00,19.29,19.36,19.18,19.32,1930500.0,19.29,19.36,19.18,19.32,1930500.0
2015-04-09 09:30:00,19.27,19.45,18.93,19.07,1167400.0,19.27,19.45,18.93,19.07,1167400.0
2015-04-09 10:00:00,19.08,19.17,19.0,19.04,529900.0,19.08,19.17,19.0,19.04,529900.0
2015-04-09 10:30:00,19.04,19.05,18.86,19.0,458400.0,19.04,19.05,18.86,19.0,458400.0
2015-04-09 11:00:00,19.0,19.03,18.93,19.0,381300.0,19.0,19.03,18.93,19.0,381300.0
2015-04-09 11:30:00,19.0,19.11,18.99,19.05,353400.0,19.0,19.11,18.99,19.05,353400.0
2015-04-09 12:00:00,19.06,19.12,19.0,19.12,164200.0,19.06,19.12,19.0,19.12,164200.0
2015-04-09 12:30:00,19.12,19.14,19.07,19.09,133900.0,19.12,19.14,19.07,19.09,133900.0
2015-04-09 13:00:00,19.09,19.19,19.01,19.09,434900.0,19.09,19.19,19.01,19.09,434900.0
2015-04-09 13:30:00,19.09,19.11,19.04,19.07,308700.0,19.09,19.11,19.04,19.07,308700.0
2015-04-09 14:00:00,19.08,19.12,19.05,19.1,153300.0,19.08,19.12,19.05,19.1,153300.0
2015-04-09 14:30:00,19.1,19.24,19.08,19.23,555500.0,19.1,19.24,19.08,19.23,555500.0
2015-04-09 15:00:00,19.23,19.25,19.14,19.18,334300.0,19.23,19.25,19.14,19.18,334300.0
2015-04-09 15:30:00,19.19,19.2,19.13,19.14,871300.0,19.19,19.2,19.13,19.14,871300.0
2015-04-10 09:30:00,19.2,19.33,19.05,19.31,492000.0,19.2,19.33,19.05,19.31,492000.0
2015-04-10 10:00:00,19.31,19.38,19.23,19.26,419200.0,19.31,19.38,19.23,19.26,419200.0
2015-04-10 10:30:00,19.26,19.27,19.11,19.13,395900.0,19.26,19.27,19.11,19.13,395900.0
2015-04-10 11:00:00,19.13,19.13,19.06,19.07,365600.0,19.13,19.13,19.06,19.07,365600.0
2015-04-10 11:30:00,19.06,19.08,19.04,19.05,179200.0,19.06,19.08,19.04,19.05,179200.0
2015-04-10 12:00:00,19.05,19.17,19.04,19.14,255600.0,19.05,19.17,19.04,19.14,255600.0
2015-04-10 12:30:00,19.14,19.14,19.06,19.13,196800.0,19.14,19.14,19.06,19.13,196800.0
2015-04-10 13:00:00,19.13,19.14,19.05,19.05,155000.0,19.13,19.14,19.05,19.05,155000.0
2015-04-10 13:30:00,19.06,19.09,19.02,19.03,177100.0,19.06,19.09,19.02,19.03,177100.0
2015-04-10 14:00:00,19.04,19.05,18.99,19.01,302000.0,19.04,19.05,18.99,19.01,302000.0
2015-04-10 14:30:00,19.01,19.02,18.98,18.99,169500.0,19.01,19.02,18.98,18.99,169500.0
2015-04-10 15:00:00,18.99,19.04,18.98,19.03,379400.0,18.99,19.04,18.98,19.03,379400.0
2015-04-10 15:30:00,19.03,19.05,19.02,19.05,704400.0,19.03,19.05,19.02,19.05,704400.0
2015-04-13 09:30:00,19.16,19.75,19.16,19.75,1706700.0,19.16,19.75,19.16,19.75,1706700.0
2015-04-13 10:00:00,19.75,20.1,19.74,20.1,1425400.0,19.75,20.1,19.74,20.1,1425400.0
2015-04-13 10:30:00,20.09,20.23,20.0,20.19,1055800.0,20.09,20.23,20.0,20.19,1055800.0
2015-04-13 11:00:00,20.18,20.25,20.07,20.11,686500.0,20.18,20.25,20.07,20.11,686500.0
2015-04-13 11:30:00,20.11,20.24,20.09,20.21,513300.0,20.11,20.24,20.09,20.21,513300.0
2015-04-13 12:00:00,20.21,20.21,20.11,20.14,440800.0,20.21,20.21,20.11,20.14,440800.0
2015-04-13 12:30:00,20.15,20.15,20.0,20.05,580000.0,20.15,20.15,20.0,20.05,580000.0
2015-04-13 13:00:00,20.05,20.06,19.86,19.87,398300.0,20.05,20.06,19.86,19.87,398300.0
2015-04-13 13:30:00,19.87,19.91,19.77,19.8,559800.0,19.87,19.91,19.77,19.8,559800.0
2015-04-13 14:00:00,19.8,19.87,19.75,19.79,505100.0,19.8,19.87,19.75,19.79,505100.0
2015-04-13 14:30:00,19.8,19.8,19.72,19.8,305700.0,19.8,19.8,19.72,19.8,305700.0
2015-04-13 15:00:00,19.8,19.91,19.79,19.82,638900.0,19.8,19.91,19.79,19.82,638900.0
2015-04-13 15:30:00,19.82,19.86,19.82,19.85,1088000.0,19.82,19.86,19.82,19.85,1088000.0
2015-04-14 09:30:00,19.9,20.12,19.88,19.92,894500.0,19.9,20.12,19.88,19.92,894500.0
2015-04-14 10:00:00,19.92,20.0,19.71,19.89,788900.0,19.92,20.0,19.71,19.89,788900.0
2015-04-14 10:30:00,19.89,19.9,19.67,19.67,450400.0,19.89,19.9,19.67,19.67,450400.0
2015-04-14 11:00:00,19.67,19.78,19.6,19.68,546700.0,19.67,19.78,19.6,19.68,546700.0
2015-04-14 11:30:00,19.68,19.69,19.62,19.69,225000.0,19.68,19.69,19.62,19.69,225000.0
2015-04-14 12:00:00,19.69,19.74,19.68,19.71,256300.0,19.69,19.74,19.68,19.71,256300.0
2015-04-14 12:30:00,19.71,19.77,19.7,19.73,319600.0,19.71,19.77,19.7,19.73,319600.0
2015-04-14 13:00:00,19.74,19.74,19.69,19.71,238100.0,19.74,19.74,19.69,19.71,238100.0
2015-04-14 13:30:00,19.72,19.81,19.71,19.75,282600.0,19.72,19.81,19.71,19.75,282600.0
2015-04-14 14:00:00,19.76,19.83,19.75,19.76,271500.0,19.76,19.83,19.75,19.76,271500.0
2015-04-14 14:30:00,19.76,19.78,19.62,19.65,663200.0,19.76,19.78,19.62,19.65,663200.0
2015-04-14 15:00:00,19.65,19.68,19.62,19.66,549500.0,19.65,19.68,19.62,19.66,549500.0
2015-04-14 15:30:00,19.66,19.74,19.65,19.7,1007000.0,19.66,19.74,19.65,19.7,1007000.0
2015-04-15 09:30:00,19.98,20.12,19.8,19.92,955400.0,19.98,20.12,19.8,19.92,955400.0
2015-04-15 10:00:00,19.93,19.98,19.84,19.93,727400.0,19.93,19.98,19.84,19.93,727400.0
2015-04-15 10:30:00,19.92,19.93,19.6,19.63,755100.0,19.92,19.93,19.6,19.63,755100.0
2015-04-15 11:00:00,19.63,19.67,19.54,19.62,844000.0,19.63,19.67,19.54,19.62,844000.0
2015-04-15 11:30:00,19.62,19.67,19.55,19.6,389000.0,19.62,19.67,19.55,19.6,389000.0
2015-04-15 12:00:00,19.6,19.6,19.41,19.41,493600.0,19.6,19.6,19.41,19.41,493600.0
2015-04-15 12:30:00,19.41,19.48,19.36,19.47,581800.0,19.41,19.48,19.36,19.47,581800.0
2015-04-15 13:00:00,19.46,19.49,19.37,19.45,308500.0,19.46,19.49,19.37,19.45,308500.0
2015-04-15 13:30:00,19.45,19.47,19.37,19.42,308100.0,19.45,19.47,19.37,19.42,308100.0
2015-04-15 14:00:00,19.42,19.44,19.33,19.37,411600.0,19.42,19.44,19.33,19.37,411600.0
2015-04-15 14:30:00,19.37,19.42,19.35,19.38,417000.0,19.37,19.42,19.35,19.38,417000.0
2015-04-15 15:00:00,19.37,19.47,19.36,19.45,356300.0,19.37,19.47,19.36,19.45,356300.0
2015-04-15 15:30:00,19.45,19.49,19.41,19.44,827100.0,19.45,19.49,19.41,19.44,827100.0
2015-04-16 09:30:00,19.5,19.55,19.39,19.52,666100.0,19.5,19.55,19.39,19.52,666100.0
2015-04-16 10:00:00,19.51,19.8,19.51,19.78,827300.0,19.51,19.8,19.51,19.78,827300.0
2015-04-16 10:30:00,19.78,19.85,19.65,19.77,675400.0,19.78,19.85,19.65,19.77,675400.0
2015-04-16 11:00:00,19.77,19.83,19.72,19.74,310200.0,19.77,19.83,19.72,19.74,310200.0
2015-04-16 11:30:00,19.74,19.77,19.68,19.7,325200.0,19.74,19.77,19.68,19.7,325200.0
2015-04-16 12:00:00,19.7,19.73,19.6,19.63,194600.0,19.7,19.73,19.6,19.63,194600.0
2015-04-16 12:30:00,19.63,19.65,19.49,19.5,262000.0,19.63,19.65,19.49,19.5,262000.0
2015-04-16 13:00:00,19.48,19.55,19.47,19.54,226800.0,19.48,19.55,19.47,19.54,226800.0
2015-04-16 13:30:00,19.55,19.64,19.5,19.51,262400.0,19.55,19.64,19.5,19.51,262400.0
2015-04-16 14:00:00,19.52,19.62,19.5,19.6,292100.0,19.52,19.62,19.5,19.6,292100.0
2015-04-16 14:30:00,19.6,19.62,19.55,19.55,282800.0,19.6,19.62,19.55,19.55,282800.0
2015-04-16 15:00:00,19.55,19.61,19.53,19.54,351800.0,19.55,19.61,19.53,19.54,351800.0
2015-04-16 15:30:00,19.54,19.58,19.53,19.56,621100.0,19.54,19.58,19.53,19.56,621100.0
2015-04-17 09:30:00,19.41,19.64,19.34,19.57,953500.0,19.41,19.64,19.34,19.57,953500.0
2015-04-17 10:00:00,19.57,19.59,19.37,19.43,506700.0,19.57,19.59,19.37,19.43,506700.0
2015-04-17 10:30:00,19.42,19.44,19.36,19.42,312600.0,19.42,19.44,19.36,19.42,312600.0
2015-04-17 11:00:00,19.41,19.51,19.39,19.49,282100.0,19.41,19.51,19.39,19.49,282100.0
2015-04-17 11:30:00,19.5,19.52,19.38,19.47,318100.0,19.5,19.52,19.38,19.47,318100.0
2015-04-17 12:00:00,19.47,19.53,19.45,19.47,255700.0,19.47,19.53,19.45,19.47,255700.0
2015-04-17 12:30:00,19.48,19.52,19.44,19.47,186100.0,19.48,19.52,19.44,19.47,186100.0
2015-04-17 13:00:00,19.46,19.55,19.44,19.54,251600.0,19.46,19.55,19.44,19.54,251600.0
2015-04-17 13:30:00,19.53,19.54,19.36,19.39,480600.0,19.53,19.54,19.36,19.39,480600.0
2015-04-17 14:00:00,19.38,19.39,19.3,19.35,329000.0,19.38,19.39,19.3,19.35,329000.0
2015-04-17 14:30:00,19.35,19.37,19.3,19.36,205500.0,19.35,19.37,19.3,19.36,205500.0
2015-04-17 15:00:00,19.35,19.44,19.31,19.34,312200.0,19.35,19.44,19.31,19.34,312200.0
2015-04-17 15:30:00,19.34,19.44,19.33,19.41,498700.0,19.34,19.44,19.33,19.41,498700.0
2015-04-20 09:30:00,19.53,19.79,19.42,19.49,739200.0,19.53,19.79,19.42,19.49,739200.0
2015-04-20 10:00:00,19.49,19.51,19.23,19.24,612600.0,19.49,19.51,19.23,19.24,612600.0
2015-04-20 10:30:00,19.25,19.45,19.24,19.44,271200.0,19.25,19.45,19.24,19.44,271200.0
2015-04-20 11:00:00,19.44,19.54,19.43,19.48,253000.0,19.44,19.54,19.43,19.48,253000.0
2015-04-20 11:30:00,19.47,19.58,19.45,19.55,368000.0,19.47,19.58,19.45,19.55,368000.0
2015-04-20 12:00:00,19.55,19.56,19.38,19.38,283500.0,19.55,19.56,19.38,19.38,283500.0
2015-04-20 12:30:00,19.39,19.43,19.34,19.42,176200.0,19.39,19.43,19.34,19.42,176200.0
2015-04-20 13:00:00,19.43,19.47,19.42,19.43,128500.0,19.43,19.47,19.42,19.43,128500.0
2015-04-20 13:30:00,19.43,19.49,19.4,19.45,265400.0,19.43,19.49,19.4,19.45,265400.0
2015-04-20 14:00:00,19.45,19.46,19.36,19.38,290300.0,19.45,19.46,19.36,19.38,290300.0
2015-04-20 14:30:00,19.37,19.49,19.37,19.48,296000.0,19.37,19.49,19.37,19.48,296000.0
2015-04-20 15:00:00,19.48,19.57,19.48,19.57,354300.0,19.48,19.57,19.48,19.57,354300.0
2015-04-20 15:30:00,19.56,19.6,19.55,19.56,572100.0,19.56,19.6,19.55,19.56,572100.0
2015-04-21 09:30:00,19.62,19.75,19.6,19.6,817700.0,19.62,19.75,19.6,19.6,817700.0
2015-04-21 10:00:00,19.6,19.64,19.48,19.54,929700.0,19.6,19.64,19.48,19.54,929700.0
2015-04-21 10:30:00,19.54,19.56,19.5,19.56,883600.0,19.54,19.56,19.5,19.56,883600.0
2015-04-21 11:00:00,19.56,19.93,19.54,19.78,1397500.0,19.56,19.93,19.54,19.78,1397500.0
2015-04-21 11:30:00,19.78,19.84,19.65,19.68,402800.0,19.78,19.84,19.65,19.68,402800.0
2015-04-21 12:00:00,19.68,19.82,19.66,19.79,371400.0,19.68,19.82,19.66,19.79,371400.0
2015-04-21 12:30:00,19.78,19.79,19.72,19.78,165800.0,19.78,19.79,19.72,19.78,165800.0
2015-04-21 13:00:00,19.78,19.89,19.76,19.81,396600.0,19.78,19.89,19.76,19.81,396600.0
2015-04-21 13:30:00,19.8,19.82,19.71,19.78,302700.0,19.8,19.82,19.71,19.78,302700.0
2015-04-21 14:00:00,19.78,19.85,19.7,19.82,372000.0,19.78,19.85,19.7,19.82,372000.0
2015-04-21 14:30:00,19.82,19.89,19.76,19.82,349500.0,19.82,19.89,19.76,19.82,349500.0
2015-04-21 15:00:00,19.83,19.86,19.8,19.8,309600.0,19.83,19.86,19.8,19.8,309600.0
2015-04-21 15:30:00,19.8,19.89,19.77,19.83,875400.0,19.8,19.89,19.77,19.83,875400.0
2015-04-22 09:30:00,19.87,19.95,19.6,19.69,640200.0,19.87,19.95,19.6,19.69,640200.0
2015-04-22 10:00:00,19.7,19.75,19.6,19.65,495000.0,19.7,19.75,19.6,19.65,495000.0
2015-04-22 10:30:00,19.65,19.71,19.56,19.67,686100.0,19.65,19.71,19.56,19.67,686100.0
2015-04-22 11:00:00,19.68,19.69,19.58,19.61,429500.0,19.68,19.69,19.58,19.61,429500.0
2015-04-22 11:30:00,19.61,19.64,19.58,19.64,333900.0,19.61,19.64,19.58,19.64,333900.0
2015-04-22 12:00:00,19.64,19.65,19.53,19.65,482900.0,19.64,19.65,19.53,19.65,482900.0
2015-04-22 12:30:00,19.64,19.68,19.62,19.66,306000.0,19.64,19.68,19.62,19.66,306000.0
2015-04-22 13:00:00,19.66,19.69,19.64,19.67,236700.0,19.66,19.69,19.64,19.67,236700.0
2015-04-22 13:30:00,19.67,19.67,19.61,19.64,170600.0,19.67,19.67,19.61,19.64,170600.0
2015-04-22 14:00:00,19.64,19.65,19.56,19.63,258300.0,19.64,19.65,19.56,19.63,258300.0
2015-04-22 14:30:00,19.63,19.69,19.59,19.63,324900.0,19.63,19.69,19.59,19.63,324900.0
2015-04-22 15:00:00,19.63,19.65,19.61,19.65,187300.0,19.63,19.65,19.61,19.65,187300.0
2015-04-22 15:30:00,19.65,19.68,19.59,19.67,572200.0,19.65,19.68,19.59,19.67,572200.0
2015-04-23 09:30:00,19.56,19.75,19.55,19.74,400000.0,19.56,19.75,19.55,19.74,400000.0
2015-04-23 10:00:00,19.74,19.81,19.68,19.78,361700.0,19.74,19.81,19.68,19.78,361700.0
2015-04-23 10:30:00,19.77,19.91,19.76,19.79,689300.0,19.77,19.91,19.76,19.79,689300.0
2015-04-23 11:00:00,19.8,19.82,19.7,19.71,235200.0,19.8,19.82,19.7,19.71,235200.0
2015-04-23 11:30:00,19.71,19.77,19.68,19.76,316300.0,19.71,19.77,19.68,19.76,316300.0
2015-04-23 12:00:00,19.76,19.77,19.63,19.7,300500.0,19.76,19.77,19.63,19.7,300500.0
2015-04-23 12:30:00,19.7,19.71,19.62,19.64,276900.0,19.7,19.71,19.62,19.64,276900.0
2015-04-23 13:00:00,19.64,19.71,19.63,19.7,269500.0,19.64,19.71,19.63,19.7,269500.0
2015-04-23 13:30:00,19.7,19.79,19.65,19.73,300600.0,19.7,19.79,19.65,19.73,300600.0
2015-04-23 14:00:00,19.73,19.8,19.73,19.79,202600.0,19.73,19.8,19.73,19.79,202600.0
2015-04-23 14:30:00,19.79,19.8,19.7,19.76,318100.0,19.79,19.8,19.7,19.76,318100.0
2015-04-23 15:00:00,19.76,19.89,19.76,19.89,530300.0,19.76,19.89,19.76,19.89,530300.0
2015-04-23 15:30:00,19.89,19.89,19.72,19.76,845400.0,19.89,19.89,19.72,19.76,845400.0
2015-04-24 09:30:00,19.83,19.9,19.63,19.81,667200.0,19.83,19.9,19.63,19.81,667200.0
2015-04-24 10:00:00,19.82,19.9,19.72,19.89,524700.0,19.82,19.9,19.72,19.89,524700.0
2015-04-24 10:30:00,19.9,19.96,19.82,19.94,806000.0,19.9,19.96,19.82,19.94,806000.0
2015-04-24 11:00:00,19.94,19.95,19.87,19.9,408600.0,19.94,19.95,19.87,19.9,408600.0
2015-04-24 11:30:00,19.9,19.92,19.82,19.85,223100.0,19.9,19.92,19.82,19.85,223100.0
2015-04-24 12:00:00,19.85,19.88,19.8,19.87,237400.0,19.85,19.88,19.8,19.87,237400.0
2015-04-24 12:30:00,19.87,19.89,19.8,19.81,226000.0,19.87,19.89,19.8,19.81,226000.0
2015-04-24 13:00:00,19.82,19.93,19.82,19.93,265500.0,19.82,19.93,19.82,19.93,265500.0
2015-04-24 13:30:00,19.93,19.94,19.84,19.86,271500.0,19.93,19.94,19.84,19.86,271500.0
2015-04-24 14:00:00,19.86,19.94,19.86,19.88,417200.0,19.86,19.94,19.86,19.88,417200.0
2015-04-24 14:30:00,19.88,19.94,19.86,19.9,304500.0,19.88,19.94,19.86,19.9,304500.0
2015-04-24 15:00:00,19.89,19.94,19.84,19.88,424400.0,19.89,19.94,19.84,19.88,424400.0
2015-04-24 15:30:00,19.89,19.92,19.87,19.89,576600.0,19.89,19.92,19.87,19.89,576600.0
2015-04-27 09:30:00,20.0,20.13,19.84,20.0,1345300.0,20.0,20.13,19.84,20.0,1345300.0
2015-04-27 10:00:00,20.0,20.06,19.98,20.04,462900.0,20.0,20.06,19.98,20.04,462900.0
2015-04-27 10:30:00,20.04,20.11,20.01,20.02,433000.0,20.04,20.11,20.01,20.02,433000.0
2015-04-27 11:00:00,20.02,20.07,19.94,20.05,862200.0,20.02,20.07,19.94,20.05,862200.0
2015-04-27 11:30:00,20.05,20.05,19.96,20.0,970000.0,20.05,20.05,19.96,20.0,970000.0
2015-04-27 12:00:00,20.0,20.04,19.92,19.96,471300.0,20.0,20.04,19.92,19.96,471300.0
2015-04-27 12:30:00,19.96,19.98,19.89,19.89,395200.0,19.96,19.98,19.89,19.89,395200.0
2015-04-27 13:00:00,19.9,19.93,19.78,19.83,501000.0,19.9,19.93,19.78,19.83,501000.0
2015-04-27 13:30:00,19.83,19.86,19.8,19.81,333000.0,19.83,19.86,19.8,19.81,333000.0
2015-04-27 14:00:00,19.8,19.84,19.73,19.77,441100.0,19.8,19.84,19.73,19.77,441100.0
2015-04-27 14:30:00,19.76,19.81,19.68,19.72,470000.0,19.76,19.81,19.68,19.72,470000.0
2015-04-27 15:00:00,19.71,19.76,19.57,19.67,937300.0,19.71,19.76,19.57,19.67,937300.0
2015-04-27 15:30:00,19.68,19.8,19.67,19.72,1362800.0,19.68,19.8,19.67,19.72,1362800.0
2015-04-28 09:30:00,19.71,19.9,19.26,19.28,1752500.0,19.71,19.9,19.26,19.28,1752500.0
2015-04-28 10:00:00,19.26,20.48,18.97,20.3,4789200.0,19.26,20.48,18.97,20.3,4789200.0
2015-04-28 10:30:00,20.32,20.95,20.32,20.93,3215900.0,20.32,20.95,20.32,20.93,3215900.0
2015-04-28 11:00:00,20.92,21.05,20.62,20.74,2104000.0,20.92,21.05,20.62,20.74,2104000.0
2015-04-28 11:30:00,20.73,20.8,20.54,20.8,910700.0,20.73,20.8,20.54,20.8,910700.0
2015-04-28 12:00:00,20.79,20.89,20.68,20.8,920400.0,20.79,20.89,20.68,20.8,920400.0
2015-04-28 12:30:00,20.81,20.97,20.8,20.93,1039400.0,20.81,20.97,20.8,20.93,1039400.0
2015-04-28 13:00:00,20.93,21.1,20.9,21.04,1419600.0,20.93,21.1,20.9,21.04,1419600.0
2015-04-28 13:30:00,21.04,21.1,20.98,21.06,863600.0,21.04,21.1,20.98,21.06,863600.0
2015-04-28 14:00:00,21.07,21.09,21.01,21.08,1022200.0,21.07,21.09,21.01,21.08,1022200.0
2015-04-28 14:30:00,21.07,21.28,21.06,21.21,1229700.0,21.07,21.28,21.06,21.21,1229700.0
2015-04-28 15:00:00,21.21,21.28,21.01,21.07,1830800.0,21.21,21.28,21.01,21.07,1830800.0
2015-04-28 15:30:00,21.06,21.17,20.98,21.01,3184900.0,21.06,21.17,20.98,21.01,3184900.0
2015-04-29 09:30:00,20.97,21.1,20.76,20.8,1786600.0,20.97,21.1,20.76,20.8,1786600.0
2015-04-29 10:00:00,20.81,20.86,20.6,20.85,906700.0,20.81,20.86,20.6,20.85,906700.0
2015-04-29 10:30:00,20.85,20.95,20.72,20.73,932700.0,20.85,20.95,20.72,20.73,932700.0
2015-04-29 11:00:00,20.72,20.8,20.6,20.63,765400.0,20.72,20.8,20.6,20.63,765400.0
2015-04-29 11:30:00,20.64,20.72,20.45,20.46,1015500.0,20.64,20.72,20.45,20.46,1015500.0
2015-04-29 12:00:00,20.46,20.57,20.43,20.47,531100.0,20.46,20.57,20.43,20.47,531100.0
2015-04-29 12:30:00,20.48,20.48,20.25,20.45,664200.0,20.48,20.48,20.25,20.45,664200.0
2015-04-29 13:00:00,20.45,20.51,20.35,20.5,488700.0,20.45,20.51,20.35,20.5,488700.0
2015-04-29 13:30:00,20.5,20.83,20.48,20.82,541300.0,20.5,20.83,20.48,20.82,541300.0
2015-04-29 14:00:00,20.82,20.84,20.63,20.8,553600.0,20.82,20.84,20.63,20.8,553600.0
2015-04-29 14:30:00,20.8,20.91,20.64,20.65,723100.0,20.8,20.91,20.64,20.65,723100.0
2015-04-29 15:00:00,20.67,20.81,20.65,20.78,592000.0,20.67,20.81,20.65,20.78,592000.0
2015-04-29 15:30:00,20.78,20.83,20.7,20.73,792400.0,20.78,20.83,20.7,20.73,792400.0
2015-04-30 09:30:00,21.0,21.24,20.81,20.84,1297700.0,21.0,21.24,20.81,20.84,1297700.0
2015-04-30 10:00:00,20.83,20.93,20.67,20.8,744700.0,20.83,20.93,20.67,20.8,744700.0
2015-04-30 10:30:00,20.81,21.03,20.73,20.96,540100.0,20.81,21.03,20.73,20.96,540100.0
2015-04-30 11:00:00,20.97,21.12,20.92,20.94,874600.0,20.97,21.12,20.92,20.94,874600.0
2015-04-30 11:30:00,20.94,20.99,20.73,20.74,587500.0,20.94,20.99,20.73,20.74,587500.0
2015-04-30 12:00:00,20.74,20.79,20.66,20.67,667300.0,20.74,20.79,20.66,20.67,667300.0
2015-04-30 12:30:00,20.67,20.73,20.55,20.64,617000.0,20.67,20.73,20.55,20.64,617000.0
2015-04-30 13:00:00,20.64,20.73,20.6,20.63,503400.0,20.64,20.73,20.6,20.63,503400.0
2015-04-30 13:30:00,20.62,20.65,20.51,20.53,416600.0,20.62,20.65,20.51,20.53,416600.0
2015-04-30 14:00:00,20.53,20.59,20.41,20.5,629400.0,20.53,20.59,20.41,20.5,629400.0
2015-04-30 14:30:00,20.5,20.61,20.44,20.57,558400.0,20.5,20.61,20.44,20.57,558400.0
2015-04-30 15:00:00,20.56,20.57,20.36,20.44,685800.0,20.56,20.57,20.36,20.44,685800.0
2015-04-30 15:30:00,20.44,20.54,20.41,20.54,1301800.0,20.44,20.54,20.41,20.54,1301800.0
2015-05-01 09:30:00,20.83,21.13,20.77,21.02,1165100.0,20.83,21.13,20.77,21.02,1165100.0
2015-05-01 10:00:00,21.02,21.2,20.92,21.16,1131800.0,21.02,21.2,20.92,21.16,1131800.0
2015-05-01 10:30:00,21.16,21.26,21.01,21.24,945000.0,21.16,21.26,21.01,21.24,945000.0
2015-05-01 11:00:00,21.23,21.48,21.23,21.44,1183700.0,21.23,21.48,21.23,21.44,1183700.0
2015-05-01 11:30:00,21.45,21.48,21.34,21.45,949200.0,21.45,21.48,21.34,21.45,949200.0
2015-05-01 12:00:00,21.45,21.6,21.39,21.56,723400.0,21.45,21.6,21.39,21.56,723400.0
2015-05-01 12:30:00,21.56,21.58,21.46,21.58,428600.0,21.56,21.58,21.46,21.58,428600.0
2015-05-01 13:00:00,21.58,21.67,21.48,21.55,628700.0,21.58,21.67,21.48,21.55,628700.0
2015-05-01 13:30:00,21.55,21.6,21.51,21.57,333900.0,21.55,21.6,21.51,21.57,333900.0
2015-05-01 14:00:00,21.57,21.65,21.54,21.6,380300.0,21.57,21.65,21.54,21.6,380300.0
2015-05-01 14:30:00,21.6,21.61,21.46,21.49,514600.0,21.6,21.61,21.46,21.49,514600.0
2015-05-01 15:00:00,21.48,21.51,21.46,21.46,454100.0,21.48,21.51,21.46,21.46,454100.0
2015-05-01 15:30:00,21.46,21.58,21.46,21.56,1416300.0,21.46,21.58,21.46,21.56,1416300.0
2015-05-04 09:30:00,21.67,21.93,21.64,21.83,1191300.0,21.67,21.93,21.64,21.83,1191300.0
2015-05-04 10:00:00,21.83,21.88,21.78,21.87,660000.0,21.83,21.88,21.78,21.87,660000.0
2015-05-04 10:30:00,21.87,21.93,21.63,21.68,1061500.0,21.87,21.93,21.63,21.68,1061500.0
2015-05-04 11:00:00,21.69,21.72,21.59,21.62,588200.0,21.69,21.72,21.59,21.62,588200.0
2015-05-04 11:30:00,21.62,21.68,21.57,21.66,471900.0,21.62,21.68,21.57,21.66,471900.0
2015-05-04 12:00:00,21.66,21.75,21.63,21.75,420700.0,21.66,21.75,21.63,21.75,420700.0
2015-05-04 12:30:00,21.74,21.75,21.63,21.67,428600.0,21.74,21.75,21.63,21.67,428600.0
2015-05-04 13:00:00,21.68,21.69,21.55,21.6,480700.0,21.68,21.69,21.55,21.6,480700.0
2015-05-04 13:30:00,21.61,21.67,21.56,21.64,389000.0,21.61,21.67,21.56,21.64,389000.0
2015-05-04 14:00:00,21.64,21.7,21.6,21.66,423600.0,21.64,21.7,21.6,21.66,423600.0
2015-05-04 14:30:00,21.66,21.69,21.62,21.63,491700.0,21.66,21.69,21.62,21.63,491700.0
2015-05-04 15:00:00,21.63,21.65,21.56,21.62,526200.0,21.63,21.65,21.56,21.62,526200.0
2015-05-04 15:30:00,21.62,21.63,21.56,21.58,819700.0,21.62,21.63,21.56,21.58,819700.0
2015-05-05 09:30:00,21.53,21.84,21.52,21.54,1371600.0,21.53,21.84,21.52,21.54,1371600.0
2015-05-05 10:00:00,21.55,21.65,21.31,21.44,1433300.0,21.55,21.65,21.31,21.44,1433300.0
2015-05-05 10:30:00,21.45,21.59,21.38,21.5,644200.0,21.45,21.59,21.38,21.5,644200.0
2015-05-05 11:00:00,21.49,21.51,21.42,21.47,660800.0,21.49,21.51,21.42,21.47,660800.0
2015-05-05 11:30:00,21.46,21.58,21.4,21.58,471800.0,21.46,21.58,21.4,21.58,471800.0
2015-05-05 12:00:00,21.57,21.63,21.55,21.6,592700.0,21.57,21.63,21.55,21.6,592700.0
2015-05-05 12:30:00,21.6,21.69,21.59,21.59,526400.0,21.6,21.69,21.59,21.59,526400.0
2015-05-05 13:00:00,21.59,21.6,21.5,21.54,412300.0,21.59,21.6,21.5,21.54,412300.0
2015-05-05 13:30:00,21.54,21.55,21.41,21.43,630600.0,21.54,21.55,21.41,21.43,630600.0
2015-05-05 14:00:00,21.43,21.53,21.41,21.48,422600.0,21.43,21.53,21.41,21.48,422600.0
2015-05-05 14:30:00,21.48,21.49,21.36,21.4,488300.0,21.48,21.49,21.36,21.4,488300.0
2015-05-05 15:00:00,21.4,21.45,21.38,21.42,461300.0,21.4,21.45,21.38,21.42,461300.0
2015-05-05 15:30:00,21.42,21.43,21.36,21.4,974300.0,21.42,21.43,21.36,21.4,974300.0
2015-05-06 09:30:00,21.09,21.19,20.85,20.9,1199400.0,21.09,21.19,20.85,20.9,1199400.0
2015-05-06 10:00:00,20.9,21.21,20.72,21.17,1053800.0,20.9,21.21,20.72,21.17,1053800.0
2015-05-06 10:30:00,21.17,21.4,21.0,21.4,775200.0,21.17,21.4,21.0,21.4,775200.0
2015-05-06 11:00:00,21.4,21.46,21.26,21.42,625000.0,21.4,21.46,21.26,21.42,625000.0
2015-05-06 11:30:00,21.42,21.49,21.35,21.48,409100.0,21.42,21.49,21.35,21.48,409100.0
2015-05-06 12:00:00,21.48,21.49,21.24,21.26,416400.0,21.48,21.49,21.24,21.26,416400.0
2015-05-06 12:30:00,21.26,21.33,21.16,21.2,344300.0,21.26,21.33,21.16,21.2,344300.0
2015-05-06 13:00:00,21.2,21.24,21.14,21.14,562000.0,21.2,21.24,21.14,21.14,562000.0
2015-05-06 13:30:00,21.14,21.16,21.03,21.06,514100.0,21.14,21.16,21.03,21.06,514100.0
2015-05-06 14:00:00,21.06,21.12,21.01,21.05,468000.0,21.06,21.12,21.01,21.05,468000.0
2015-05-06 14:30:00,21.05,21.1,20.97,21.09,364500.0,21.05,21.1,20.97,21.09,364500.0
2015-05-06 15:00:00,21.1,21.15,21.01,21.14,472900.0,21.1,21.15,21.01,21.14,472900.0
2015-05-06 15:30:00,21.14,21.17,21.08,21.17,790300.0,21.14,21.17,21.08,21.17,790300.0
2015-05-07 09:30:00,21.2,21.57,21.2,21.3,843300.0,21.2,21.57,21.2,21.3,843300.0
2015-05-07 10:00:00,21.29,21.36,21.2,21.22,733300.0,21.29,21.36,21.2,21.22,733300.0
2015-05-07 10:30:00,21.22,21.43,21.17,21.38,1113800.0,21.22,21.43,21.17,21.38,1113800.0
2015-05-07 11:00:00,21.37,21.42,21.32,21.39,531700.0,21.37,21.42,21.32,21.39,531700.0
2015-05-07 11:30:00,21.39,21.5,21.38,21.41,634100.0,21.39,21.5,21.38,21.41,634100.0
2015-05-07 12:00:00,21.4,21.55,21.35,21.53,892300.0,21.4,21.55,21.35,21.53,892300.0
2015-05-07 12:30:00,21.53,21.69,21.53,21.57,737700.0,21.53,21.69,21.53,21.57,737700.0
2015-05-07 13:00:00,21.57,21.74,21.57,21.73,631800.0,21.57,21.74,21.57,21.73,631800.0
2015-05-07 13:30:00,21.73,21.76,21.61,21.63,502600.0,21.73,21.76,21.61,21.63,502600.0
2015-05-07 14:00:00,21.63,21.69,21.62,21.68,217700.0,21.63,21.69,21.62,21.68,217700.0
2015-05-07 14:30:00,21.69,21.7,21.61,21.65,322400.0,21.69,21.7,21.61,21.65,322400.0
2015-05-07 15:00:00,21.66,21.66,21.49,21.51,485500.0,21.66,21.66,21.49,21.51,485500.0
2015-05-07 15:30:00,21.51,21.51,21.42,21.48,1137300.0,21.51,21.51,21.42,21.48,1137300.0
2015-05-08 09:30:00,21.71,22.0,21.6,21.76,1219300.0,21.71,22.0,21.6,21.76,1219300.0
2015-05-08 10:00:00,21.76,22.0,21.74,21.93,869200.0,21.76,22.0,21.74,21.93,869200.0
2015-05-08 10:30:00,21.93,22.08,21.88,21.99,1145100.0,21.93,22.08,21.88,21.99,1145100.0
2015-05-08 11:00:00,21.99,22.0,21.86,21.87,480300.0,21.99,22.0,21.86,21.87,480300.0
2015-05-08 11:30:00,21.87,21.93,21.8,21.91,528800.0,21.87,21.93,21.8,21.91,528800.0
2015-05-08 12:00:00,21.91,21.92,21.8,21.87,527700.0,21.91,21.92,21.8,21.87,527700.0
2015-05-08 12:30:00,21.86,22.06,21.86,22.06,535600.0,21.86,22.06,21.86,22.06,535600.0
2015-05-08 13:00:00,22.05,22.07,21.89,21.9,351600.0,22.05,22.07,21.89,21.9,351600.0
2015-05-08 13:30:00,21.89,21.93,21.83,21.88,303600.0,21.89,21.93,21.83,21.88,303600.0
2015-05-08 14:00:00,21.87,21.87,21.71,21.72,455900.0,21.87,21.87,21.71,21.72,455900.0
2015-05-08 14:30:00,21.73,21.76,21.62,21.74,375000.0,21.73,21.76,21.62,21.74,375000.0
2015-05-08 15:00:00,21.74,21.8,21.73,21.74,360800.0,21.74,21.8,21.73,21.74,360800.0
2015-05-08 15:30:00,21.75,21.81,21.74,21.76,818000.0,21.75,21.81,21.74,21.76,818000.0
2015-05-11 09:30:00,21.76,21.92,21.63,21.83,687100.0,21.76,21.92,21.63,21.83,687100.0
2015-05-11 10:00:00,21.83,21.93,21.74,21.77,731000.0,21.83,21.93,21.74,21.77,731000.0
2015-05-11 10:30:00,21.78,21.82,21.68,21.79,635300.0,21.78,21.82,21.68,21.79,635300.0
2015-05-11 11:00:00,21.79,21.8,21.65,21.73,581100.0,21.79,21.8,21.65,21.73,581100.0
2015-05-11 11:30:00,21.73,21.81,21.69,21.7,488600.0,21.73,21.81,21.69,21.7,488600.0
2015-05-11 12:00:00,21.71,21.78,21.66,21.69,403200.0,21.71,21.78,21.66,21.69,403200.0
2015-05-11 12:30:00,21.69,21.71,21.63,21.67,467200.0,21.69,21.71,21.63,21.67,467200.0
2015-05-11 13:00:00,21.67,21.89,21.66,21.86,492300.0,21.67,21.89,21.66,21.86,492300.0
2015-05-11 13:30:00,21.86,21.93,21.78,21.85,591000.0,21.86,21.93,21.78,21.85,591000.0
2015-05-11 14:00:00,21.85,21.9,21.8,21.88,241100.0,21.85,21.9,21.8,21.88,241100.0
2015-05-11 14:30:00,21.87,21.93,21.85,21.87,298500.0,21.87,21.93,21.85,21.87,298500.0
2015-05-11 15:00:00,21.86,21.93,21.8,21.88,431200.0,21.86,21.93,21.8,21.88,431200.0
2015-05-11 15:30:00,21.89,21.89,21.82,21.83,499800.0,21.89,21.89,21.82,21.83,499800.0
2015-05-12 09:30:00,21.61,21.68,21.4,21.51,1111100.0,21.61,21.68,21.4,21.51,1111100.0
2015-05-12 10:00:00,21.51,21.65,21.47,21.58,495700.0,21.51,21.65,21.47,21.58,495700.0
2015-05-12 10:30:00,21.58,21.8,21.57,21.65,568900.0,21.58,21.8,21.57,21.65,568900.0
2015-05-12 11:00:00,21.65,21.7,21.59,21.63,372300.0,21.65,21.7,21.59,21.63,372300.0
2015-05-12 11:30:00,21.63,21.66,21.53,21.6,366300.0,21.63,21.66,21.53,21.6,366300.0
2015-05-12 12:00:00,21.61,21.64,21.54,21.57,296100.0,21.61,21.64,21.54,21.57,296100.0
2015-05-12 12:30:00,21.57,21.64,21.56,21.64,218200.0,21.57,21.64,21.56,21.64,218200.0
2015-05-12 13:00:00,21.64,21.7,21.6,21.64,191100.0,21.64,21.7,21.6,21.64,191100.0
2015-05-12 13:30:00,21.63,21.66,21.59,21.61,208000.0,21.63,21.66,21.59,21.61,208000.0
2015-05-12 14:00:00,21.61,21.7,21.6,21.67,229200.0,21.61,21.7,21.6,21.67,229200.0
2015-05-12 14:30:00,21.67,21.71,21.65,21.71,409400.0,21.67,21.71,21.65,21.71,409400.0
2015-05-12 15:00:00,21.71,21.73,21.62,21.66,342300.0,21.71,21.73,21.62,21.66,342300.0
2015-05-12 15:30:00,21.66,21.72,21.66,21.71,695100.0,21.66,21.72,21.66,21.71,695100.0
2015-05-13 09:30:00,21.97,22.14,21.85,21.9,1249800.0,21.97,22.14,21.85,21.9,1249800.0
2015-05-13 10:00:00,21.89,21.9,21.68,21.69,966700.0,21.89,21.9,21.68,21.69,966700.0
2015-05-13 10:30:00,21.68,21.69,21.56,21.64,758200.0,21.68,21.69,21.56,21.64,758200.0
2015-05-13 11:00:00,21.64,21.7,21.57,21.59,484200.0,21.64,21.7,21.57,21.59,484200.0
2015-05-13 11:30:00,21.59,21.61,21.57,21.6,292400.0,21.59,21.61,21.57,21.6,292400.0
2015-05-13 12:00:00,21.6,21.64,21.55,21.55,266900.0,21.6,21.64,21.55,21.55,266900.0
2015-05-13 12:30:00,21.55,21.56,21.43,21.44,477900.0,21.55,21.56,21.43,21.44,477900.0
2015-05-13 13:00:00,21.44,21.5,21.43,21.48,257500.0,21.44,21.5,21.43,21.48,257500.0
2015-05-13 13:30:00,21.48,21.57,21.47,21.55,257300.0,21.48,21.57,21.47,21.55,257300.0
2015-05-13 14:00:00,21.55,21.55,21.35,21.38,444700.0,21.55,21.55,21.35,21.38,444700.0
2015-05-13 14:30:00,21.38,21.41,21.3,21.36,433300.0,21.38,21.41,21.3,21.36,433300.0
2015-05-13 15:00:00,21.36,21.44,21.34,21.38,669200.0,21.36,21.44,21.34,21.38,669200.0
2015-05-13 15:30:00,21.38,21.44,21.37,21.42,981400.0,21.38,21.44,21.37,21.42,981400.0
2015-05-14 09:30:00,21.57,21.66,21.45,21.55,877900.0,21.57,21.66,21.45,21.55,877900.0
2015-05-14 10:00:00,21.55,21.73,21.54,21.67,659800.0,21.55,21.73,21.54,21.67,659800.0
2015-05-14 10:30:00,21.68,21.68,21.54,21.56,435600.0,21.68,21.68,21.54,21.56,435600.0
2015-05-14 11:00:00,21.56,21.6,21.47,21.48,494300.0,21.56,21.6,21.47,21.48,494300.0
2015-05-14 11:30:00,21.48,21.5,21.38,21.5,790700.0,21.48,21.5,21.38,21.5,790700.0
2015-05-14 12:00:00,21.51,21.51,21.45,21.46,218500.0,21.51,21.51,21.45,21.46,218500.0
2015-05-14 12:30:00,21.46,21.55,21.45,21.54,163700.0,21.46,21.55,21.45,21.54,163700.0
2015-05-14 13:00:00,21.55,21.64,21.53,21.63,275300.0,21.55,21.64,21.53,21.63,275300.0
2015-05-14 13:30:00,21.62,21.65,21.51,21.52,491200.0,21.62,21.65,21.51,21.52,491200.0
2015-05-14 14:00:00,21.52,21.53,21.48,21.51,279100.0,21.52,21.53,21.48,21.51,279100.0
2015-05-14 14:30:00,21.52,21.54,21.49,21.54,162100.0,21.52,21.54,21.49,21.54,162100.0
2015-05-14 15:00:00,21.54,21.57,21.52,21.54,315100.0,21.54,21.57,21.52,21.54,315100.0
2015-05-14 15:30:00,21.54,21.55,21.44,21.48,1082200.0,21.54,21.55,21.44,21.48,1082200.0
2015-05-15 09:30:00,21.67,21.75,21.5,21.54,839300.0,21.67,21.75,21.5,21.54,839300.0
2015-05-15 10:00:00,21.54,21.64,21.45,21.62,485800.0,21.54,21.64,21.45,21.62,485800.0
2015-05-15 10:30:00,21.62,21.63,21.39,21.41,445100.0,21.62,21.63,21.39,21.41,445100.0
2015-05-15 11:00:00,21.41,21.56,21.41,21.5,376400.0,21.41,21.56,21.41,21.5,376400.0
2015-05-15 11:30:00,21.5,21.55,21.4,21.48,330200.0,21.5,21.55,21.4,21.48,330200.0
2015-05-15 12:00:00,21.48,21.58,21.47,21.55,287400.0,21.48,21.58,21.47,21.55,287400.0
2015-05-15 12:30:00,21.55,21.56,21.41,21.46,302700.0,21.55,21.56,21.41,21.46,302700.0
2015-05-15 13:00:00,21.46,21.48,21.38,21.38,291800.0,21.46,21.48,21.38,21.38,291800.0
2015-05-15 13:30:00,21.39,21.41,21.34,21.36,446700.0,21.39,21.41,21.34,21.36,446700.0
2015-05-15 14:00:00,21.37,21.38,21.32,21.35,194300.0,21.37,21.38,21.32,21.35,194300.0
2015-05-15 14:30:00,21.35,21.4,21.34,21.36,273700.0,21.35,21.4,21.34,21.36,273700.0
2015-05-15 15:00:00,21.37,21.38,21.34,21.37,283200.0,21.37,21.38,21.34,21.37,283200.0
2015-05-15 15:30:00,21.37,21.42,21.32,21.42,998100.0,21.37,21.42,21.32,21.42,998100.0
2015-05-18 09:30:00,21.45,21.67,21.34,21.58,1407700.0,21.45,21.67,21.34,21.58,1407700.0
2015-05-18 10:00:00,21.58,21.68,21.54,21.63,756700.0,21.58,21.68,21.54,21.63,756700.0
2015-05-18 10:30:00,21.63,21.69,21.52,21.53,388000.0,21.63,21.69,21.52,21.53,388000.0
2015-05-18 11:00:00,21.54,21.6,21.53,21.55,374100.0,21.54,21.6,21.53,21.55,374100.0
2015-05-18 11:30:00,21.56,21.7,21.55,21.7,474400.0,21.56,21.7,21.55,21.7,474400.0
2015-05-18 12:00:00,21.7,21.78,21.69,21.69,500700.0,21.7,21.78,21.69,21.69,500700.0
2015-05-18 12:30:00,21.7,21.74,21.66,21.69,266100.0,21.7,21.74,21.66,21.69,266100.0
2015-05-18 13:00:00,21.69,21.71,21.65,21.67,344400.0,21.69,21.71,21.65,21.67,344400.0
2015-05-18 13:30:00,21.67,21.71,21.66,21.71,213300.0,21.67,21.71,21.66,21.71,213300.0
2015-05-18 14:00:00,21.71,21.79,21.7,21.79,377100.0,21.71,21.79,21.7,21.79,377100.0
2015-05-18 14:30:00,21.79,21.88,21.78,21.85,440200.0,21.79,21.88,21.78,21.85,440200.0
2015-05-18 15:00:00,21.84,21.86,21.77,21.83,480000.0,21.84,21.86,21.77,21.83,480000.0
2015-05-18 15:30:00,21.82,21.87,21.81,21.83,818700.0,21.82,21.87,21.81,21.83,818700.0
2015-05-19 09:30:00,22.21,22.4,21.97,21.97,1614500.0,22.21,22.4,21.97,21.97,1614500.0
2015-05-19 10:00:00,21.97,22.14,21.94,22.1,619900.0,21.97,22.14,21.94,22.1,619900.0
2015-05-19 10:30:00,22.1,22.21,22.07,22.07,685500.0,22.1,22.21,22.07,22.07,685500.0
2015-05-19 11:00:00,22.07,22.1,21.86,21.94,728600.0,22.07,22.1,21.86,21.94,728600.0
2015-05-19 11:30:00,21.93,21.95,21.71,21.93,854900.0,21.93,21.95,21.71,21.93,854900.0
2015-05-19 12:00:00,21.93,21.93,21.81,21.87,459200.0,21.93,21.93,21.81,21.87,459200.0
2015-05-19 12:30:00,21.87,21.97,21.85,21.92,279100.0,21.87,21.97,21.85,21.92,279100.0
2015-05-19 13:00:00,21.92,21.98,21.89,21.96,265300.0,21.92,21.98,21.89,21.96,265300.0
2015-05-19 13:30:00,21.96,21.98,21.8,21.82,294100.0,21.96,21.98,21.8,21.82,294100.0
2015-05-19 14:00:00,21.83,21.92,21.74,21.75,486700.0,21.83,21.92,21.74,21.75,486700.0
2015-05-19 14:30:00,21.75,21.82,21.72,21.81,406800.0,21.75,21.82,21.72,21.81,406800.0
2015-05-19 15:00:00,21.81,21.82,21.75,21.79,382900.0,21.81,21.82,21.75,21.79,382900.0
2015-05-19 15:30:00,21.79,21.81,21.72,21.75,3082800.0,21.79,21.81,21.72,21.75,3082800.0
2015-05-20 09:30:00,21.66,21.7,20.78,20.79,2735000.0,21.66,21.7,20.78,20.79,2735000.0
2015-05-20 10:00:00,20.79,20.82,20.03,20.29,4796600.0,20.79,20.82,20.03,20.29,4796600.0
2015-05-20 10:30:00,20.28,20.58,20.12,20.35,2012400.0,20.28,20.58,20.12,20.35,2012400.0
2015-05-20 11:00:00,20.35,20.42,20.26,20.32,1420500.0,20.35,20.42,20.26,20.32,1420500.0
2015-05-20 11:30:00,20.32,20.53,20.31,20.47,1336900.0,20.32,20.53,20.31,20.47,1336900.0
2015-05-20 12:00:00,20.46,20.58,20.42,20.48,1214800.0,20.46,20.58,20.42,20.48,1214800.0
2015-05-20 12:30:00,20.48,20.63,20.47,20.58,877500.0,20.48,20.63,20.47,20.58,877500.0
2015-05-20 13:00:00,20.58,20.58,20.45,20.49,556300.0,20.58,20.58,20.45,20.49,556300.0
2015-05-20 13:30:00,20.48,20.53,20.45,20.48,421100.0,20.48,20.53,20.45,20.48,421100.0
2015-05-20 14:00:00,20.48,20.6,20.45,20.49,920800.0,20.48,20.6,20.45,20.49,920800.0
2015-05-20 14:30:00,20.49,20.53,20.25,20.28,1111600.0,20.49,20.53,20.25,20.28,1111600.0
2015-05-20 15:00:00,20.27,20.34,20.21,20.3,1010200.0,20.27,20.34,20.21,20.3,1010200.0
2015-05-20 15:30:00,20.3,20.33,20.2,20.24,2310600.0,20.3,20.33,20.2,20.24,2310600.0
2015-05-21 09:30:00,20.35,20.51,20.13,20.23,2676800.0,20.35,20.51,20.13,20.23,2676800.0
2015-05-21 10:00:00,20.22,20.5,20.22,20.32,1556400.0,20.22,20.5,20.22,20.32,1556400.0
2015-05-21 10:30:00,20.32,20.54,20.31,20.44,734400.0,20.32,20.54,20.31,20.44,734400.0
2015-05-21 11:00:00,20.44,20.48,20.29,20.39,591900.0,20.44,20.48,20.29,20.39,591900.0
2015-05-21 11:30:00,20.38,20.4,20.18,20.18,619800.0,20.38,20.4,20.18,20.18,619800.0
2015-05-21 12:00:00,20.19,20.38,20.14,20.34,901500.0,20.19,20.38,20.14,20.34,901500.0
2015-05-21 12:30:00,20.34,20.37,20.19,20.24,501600.0,20.34,20.37,20.19,20.24,501600.0
2015-05-21 13:00:00,20.24,20.34,20.24,20.33,1581300.0,20.24,20.34,20.24,20.33,1581300.0
2015-05-21 13:30:00,20.32,20.34,20.25,20.28,211900.0,20.32,20.34,20.25,20.28,211900.0
2015-05-21 14:00:00,20.28,20.31,20.25,20.28,186700.0,20.28,20.31,20.25,20.28,186700.0
2015-05-21 14:30:00,20.28,20.29,20.21,20.29,434300.0,20.28,20.29,20.21,20.29,434300.0
2015-05-21 15:00:00,20.29,20.29,20.2,20.24,354800.0,20.29,20.29,20.2,20.24,354800.0
2015-05-21 15:30:00,20.23,20.26,20.17,20.18,1207800.0,20.23,20.26,20.17,20.18,1207800.0
2015-05-22 09:30:00,20.3,20.6,20.25,20.28,1261200.0,20.3,20.6,20.25,20.28,1261200.0
2015-05-22 10:00:00,20.28,20.4,20.26,20.33,725100.0,20.28,20.4,20.26,20.33,725100.0
2015-05-22 10:30:00,20.33,20.43,20.29,20.39,1272900.0,20.33,20.43,20.29,20.39,1272900.0
2015-05-22 11:00:00,20.38,20.43,20.26,20.34,3760900.0,20.38,20.43,20.26,20.34,3760900.0
2015-05-22 11:30:00,20.33,20.4,20.25,20.3,1498400.0,20.33,20.4,20.25,20.3,1498400.0
2015-05-22 12:00:00,20.31,20.32,20.24,20.3,1376300.0,20.31,20.32,20.24,20.3,1376300.0
2015-05-22 12:30:00,20.3,20.4,20.3,20.37,544600.0,20.3,20.4,20.3,20.37,544600.0
2015-05-22 13:00:00,20.37,20.38,20.31,20.34,720600.0,20.37,20.38,20.31,20.34,720600.0
2015-05-22 13:30:00,20.34,20.45,20.32,20.34,1328300.0,20.34,20.45,20.32,20.34,1328300.0
2015-05-22 14:00:00,20.34,20.39,20.28,20.38,1421800.0,20.34,20.39,20.28,20.38,1421800.0
2015-05-22 14:30:00,20.39,20.45,20.36,20.42,955600.0,20.39,20.45,20.36,20.42,955600.0
2015-05-22 15:00:00,20.41,20.48,20.37,20.43,1221900.0,20.41,20.48,20.37,20.43,1221900.0
2015-05-22 15:30:00,20.44,20.48,20.4,20.45,1959200.0,20.44,20.48,20.4,20.45,1959200.0
2015-05-26 09:30:00,20.59,20.74,20.25,20.29,1492800.0,20.59,20.74,20.25,20.29,1492800.0
2015-05-26 10:00:00,20.29,20.34,20.12,20.19,804500.0,20.29,20.34,20.12,20.19,804500.0
2015-05-26 10:30:00,20.19,20.25,19.92,19.99,1103800.0,20.19,20.25,19.92,19.99,1103800.0
2015-05-26 11:00:00,20.0,20.05,19.88,20.0,894200.0,20.0,20.05,19.88,20.0,894200.0
2015-05-26 11:30:00,20.0,20.08,19.8,19.84,2455400.0,20.0,20.08,19.8,19.84,2455400.0
2015-05-26 12:00:00,19.83,19.86,19.39,19.55,1771700.0,19.83,19.86,19.39,19.55,1771700.0
2015-05-26 12:30:00,19.55,19.56,19.31,19.38,2492400.0,19.55,19.56,19.31,19.38,2492400.0
2015-05-26 13:00:00,19.38,19.48,19.31,19.46,801900.0,19.38,19.48,19.31,19.46,801900.0
2015-05-26 13:30:00,19.45,19.65,19.45,19.51,568300.0,19.45,19.65,19.45,19.51,568300.0
2015-05-26 14:00:00,19.52,19.6,19.5,19.59,559700.0,19.52,19.6,19.5,19.59,559700.0
2015-05-26 14:30:00,19.6,19.63,19.53,19.57,475700.0,19.6,19.63,19.53,19.57,475700.0
2015-05-26 15:00:00,19.57,19.59,19.5,19.55,624400.0,19.57,19.59,19.5,19.55,624400.0
2015-05-26 15:30:00,19.55,19.6,19.53,19.55,1173000.0,19.55,19.6,19.53,19.55,1173000.0
2015-05-27 09:30:00,19.72,20.15,19.7,20.03,1975600.0,19.72,20.15,19.7,20.03,1975600.0
2015-05-27 10:00:00,20.03,20.08,19.97,20.05,755700.0,20.03,20.08,19.97,20.05,755700.0
2015-05-27 10:30:00,20.05,20.17,20.03,20.17,780000.0,20.05,20.17,20.03,20.17,780000.0
2015-05-27 11:00:00,20.17,20.2,19.93,20.04,890200.0,20.17,20.2,19.93,20.04,890200.0
2015-05-27 11:30:00,20.03,20.14,19.98,20.07,450500.0,20.03,20.14,19.98,20.07,450500.0
2015-05-27 12:00:00,20.07,20.15,20.06,20.1,431100.0,20.07,20.15,20.06,20.1,431100.0
2015-05-27 12:30:00,20.11,20.17,20.08,20.11,514000.0,20.11,20.17,20.08,20.11,514000.0
2015-05-27 13:00:00,20.11,20.22,20.11,20.17,284000.0,20.11,20.22,20.11,20.17,284000.0
2015-05-27 13:30:00,20.17,20.2,20.12,20.16,282400.0,20.17,20.2,20.12,20.16,282400.0
2015-05-27 14:00:00,20.17,20.19,20.12,20.18,307900.0,20.17,20.19,20.12,20.18,307900.0
2015-05-27 14:30:00,20.18,20.23,20.17,20.23,350600.0,20.18,20.23,20.17,20.23,350600.0
2015-05-27 15:00:00,20.22,20.24,20.17,20.18,456600.0,20.22,20.24,20.17,20.18,456600.0
2015-05-27 15:30:00,20.17,20.22,20.14,20.18,960200.0,20.17,20.22,20.14,20.18,960200.0
2015-05-28 09:30:00,20.13,20.24,19.97,20.04,1144900.0,20.13,20.24,19.97,20.04,1144900.0
2015-05-28 10:00:00,20.04,20.14,19.97,20.12,669000.0,20.04,20.14,19.97,20.12,669000.0
2015-05-28 10:30:00,20.11,20.13,20.02,20.07,507300.0,20.11,20.13,20.02,20.07,507300.0
2015-05-28 11:00:00,20.07,20.1,19.93,20.07,657100.0,20.07,20.1,19.93,20.07,657100.0
2015-05-28 11:30:00,20.06,20.11,20.04,20.08,225800.0,20.06,20.11,20.04,20.08,225800.0
2015-05-28 12:00:00,20.08,20.18,20.06,20.15,309900.0,20.08,20.18,20.06,20.15,309900.0
2015-05-28 12:30:00,20.14,20.15,20.01,20.02,216900.0,20.14,20.15,20.01,20.02,216900.0
2015-05-28 13:00:00,20.01,20.02,19.86,19.87,577100.0,20.01,20.02,19.86,19.87,577100.0
2015-05-28 13:30:00,19.87,19.94,19.82,19.85,509200.0,19.87,19.94,19.82,19.85,509200.0
2015-05-28 14:00:00,19.84,19.95,19.83,19.89,414900.0,19.84,19.95,19.83,19.89,414900.0
2015-05-28 14:30:00,19.9,19.97,19.89,19.96,296900.0,19.9,19.97,19.89,19.96,296900.0
2015-05-28 15:00:00,19.95,19.97,19.86,19.87,525300.0,19.95,19.97,19.86,19.87,525300.0
2015-05-28 15:30:00,19.87,19.93,19.86,19.92,899800.0,19.87,19.93,19.86,19.92,899800.0
2015-05-29 09:30:00,19.76,19.94,19.71,19.87,988000.0,19.76,19.94,19.71,19.87,988000.0
2015-05-29 10:00:00,19.87,19.93,19.76,19.82,481100.0,19.87,19.93,19.76,19.82,481100.0
2015-05-29 10:30:00,19.82,19.85,19.73,19.78,682500.0,19.82,19.85,19.73,19.78,682500.0
2015-05-29 11:00:00,19.78,19.89,19.77,19.84,468200.0,19.78,19.89,19.77,19.84,468200.0
2015-05-29 11:30:00,19.84,20.05,19.83,20.02,385800.0,19.84,20.05,19.83,20.02,385800.0
2015-05-29 12:00:00,20.02,20.1,19.92,19.93,955100.0,20.02,20.1,19.92,19.93,955100.0
2015-05-29 12:30:00,19.94,20.09,19.92,20.07,351900.0,19.94,20.09,19.92,20.07,351900.0
2015-05-29 13:00:00,20.07,20.16,20.07,20.14,424600.0,20.07,20.16,20.07,20.14,424600.0
2015-05-29 13:30:00,20.14,20.15,20.08,20.14,213500.0,20.14,20.15,20.08,20.14,213500.0
2015-05-29 14:00:00,20.14,20.18,20.1,20.12,342600.0,20.14,20.18,20.1,20.12,342600.0
2015-05-29 14:30:00,20.12,20.13,20.08,20.12,218000.0,20.12,20.13,20.08,20.12,218000.0
2015-05-29 15:00:00,20.12,20.17,20.08,20.16,312700.0,20.12,20.17,20.08,20.16,312700.0
2015-05-29 15:30:00,20.17,20.2,20.15,20.16,820300.0,20.17,20.2,20.15,20.16,820300.0
2015-06-01 09:30:00,20.32,20.39,20.05,20.17,744890.0,20.32,20.39,20.05,20.17,744890.0
2015-06-01 10:00:00,20.16,20.22,20.06,20.19,539303.0,20.16,20.22,20.06,20.19,539303.0
2015-06-01 10:30:00,20.2,20.29,20.07,20.29,500790.0,20.2,20.29,20.07,20.29,500790.0
2015-06-01 11:00:00,20.29,20.33,20.16,20.17,334986.0,20.29,20.33,20.16,20.17,334986.0
2015-06-01 11:30:00,20.17,20.21,20.12,20.17,276175.0,20.17,20.21,20.12,20.17,276175.0
2015-06-01 12:00:00,20.17,20.28,20.15,20.24,434506.0,20.17,20.28,20.15,20.24,434506.0
2015-06-01 12:30:00,20.25,20.33,20.22,20.33,448504.0,20.25,20.33,20.22,20.33,448504.0
2015-06-01 13:00:00,20.34,20.37,20.31,20.33,316998.0,20.34,20.37,20.31,20.33,316998.0
2015-06-01 13:30:00,20.34,20.57,20.23,20.52,629693.0,20.34,20.57,20.23,20.52,629693.0
2015-06-01 14:00:00,20.52,20.81,20.47,20.69,1525349.0,20.52,20.81,20.47,20.69,1525349.0
2015-06-01 14:30:00,20.69,20.75,20.61,20.71,628468.0,20.69,20.75,20.61,20.71,628468.0
2015-06-01 15:00:00,20.71,20.84,20.7,20.8,1004500.0,20.71,20.84,20.7,20.8,1004500.0
2015-06-01 15:30:00,20.8,20.82,20.64,20.7,1527087.0,20.8,20.82,20.64,20.7,1527087.0
2015-06-02 09:30:00,20.32,20.46,20.15,20.44,1493852.0,20.32,20.46,20.15,20.44,1493852.0
2015-06-02 10:00:00,20.44,20.54,20.35,20.48,951600.0,20.44,20.54,20.35,20.48,951600.0
2015-06-02 10:30:00,20.48,20.51,20.44,20.46,562428.0,20.48,20.51,20.44,20.46,562428.0
2015-06-02 11:00:00,20.46,20.63,20.42,20.61,654835.0,20.46,20.63,20.42,20.61,654835.0
2015-06-02 11:30:00,20.61,20.64,20.55,20.62,466614.0,20.61,20.64,20.55,20.62,466614.0
2015-06-02 12:00:00,20.61,20.68,20.51,20.52,273897.0,20.61,20.68,20.51,20.52,273897.0
2015-06-02 12:30:00,20.51,20.65,20.48,20.64,244871.0,20.51,20.65,20.48,20.64,244871.0
2015-06-02 13:00:00,20.64,20.68,20.61,20.63,383092.0,20.64,20.68,20.61,20.63,383092.0
2015-06-02 13:30:00,20.63,20.68,20.61,20.67,415770.0,20.63,20.68,20.61,20.67,415770.0
2015-06-02 14:00:00,20.67,20.7,20.65,20.68,288686.0,20.67,20.7,20.65,20.68,288686.0
2015-06-02 14:30:00,20.68,20.69,20.63,20.66,450901.0,20.68,20.69,20.63,20.66,450901.0
2015-06-02 15:00:00,20.66,20.67,20.6,20.64,535983.0,20.66,20.67,20.6,20.64,535983.0
2015-06-02 15:30:00,20.64,20.66,20.58,20.6,1189067.0,20.64,20.66,20.58,20.6,1189067.0
2015-06-03 09:30:00,20.64,20.72,20.49,20.6,785336.0,20.64,20.72,20.49,20.6,785336.0
2015-06-03 10:00:00,20.59,20.7,20.58,20.68,545798.0,20.59,20.7,20.58,20.68,545798.0
2015-06-03 10:30:00,20.68,20.73,20.63,20.64,529916.0,20.68,20.73,20.63,20.64,529916.0
2015-06-03 11:00:00,20.64,20.73,20.63,20.73,447230.0,20.64,20.73,20.63,20.73,447230.0
2015-06-03 11:30:00,20.72,20.8,20.72,20.77,278505.0,20.72,20.8,20.72,20.77,278505.0
2015-06-03 12:00:00,20.77,20.78,20.63,20.66,225476.0,20.77,20.78,20.63,20.66,225476.0
2015-06-03 12:30:00,20.65,20.7,20.64,20.68,218082.0,20.65,20.7,20.64,20.68,218082.0
2015-06-03 13:00:00,20.67,20.75,20.65,20.71,170540.0,20.67,20.75,20.65,20.71,170540.0
2015-06-03 13:30:00,20.71,20.77,20.7,20.75,234483.0,20.71,20.77,20.7,20.75,234483.0
2015-06-03 14:00:00,20.75,20.77,20.73,20.76,168962.0,20.75,20.77,20.73,20.76,168962.0
2015-06-03 14:30:00,20.76,20.77,20.73,20.76,242225.0,20.76,20.77,20.73,20.76,242225.0
2015-06-03 15:00:00,20.76,20.78,20.71,20.73,386890.0,20.76,20.78,20.71,20.73,386890.0
2015-06-03 15:30:00,20.73,20.74,20.7,20.72,636416.0,20.73,20.74,20.7,20.72,636416.0
2015-06-04 09:30:00,20.66,20.93,20.52,20.88,916945.0,20.66,20.93,20.52,20.88,916945.0
2015-06-04 10:00:00,20.87,20.87,20.65,20.65,799254.0,20.87,20.87,20.65,20.65,799254.0
2015-06-04 10:30:00,20.66,20.74,20.6,20.66,386841.0,20.66,20.74,20.6,20.66,386841.0
2015-06-04 11:00:00,20.66,20.66,20.52,20.63,606685.0,20.66,20.66,20.52,20.63,606685.0
2015-06-04 11:30:00,20.63,20.69,20.61,20.68,228188.0,20.63,20.69,20.61,20.68,228188.0
2015-06-04 12:00:00,20.68,20.69,20.65,20.67,112179.0,20.68,20.69,20.65,20.67,112179.0
2015-06-04 12:30:00,20.66,20.68,20.58,20.59,198347.0,20.66,20.68,20.58,20.59,198347.0
2015-06-04 13:00:00,20.59,20.59,20.37,20.44,453968.0,20.59,20.59,20.37,20.44,453968.0
2015-06-04 13:30:00,20.43,20.46,20.36,20.38,324191.0,20.43,20.46,20.36,20.38,324191.0
2015-06-04 14:00:00,20.38,20.4,20.3,20.3,407988.0,20.38,20.4,20.3,20.3,407988.0
2015-06-04 14:30:00,20.3,20.36,20.27,20.3,343335.0,20.3,20.36,20.27,20.3,343335.0
2015-06-04 15:00:00,20.31,20.36,20.29,20.34,386234.0,20.31,20.36,20.29,20.34,386234.0
2015-06-04 15:30:00,20.34,20.39,20.33,20.38,875075.0,20.34,20.39,20.33,20.38,875075.0
2015-06-05 09:30:00,20.38,20.49,20.22,20.42,870865.0,20.38,20.49,20.22,20.42,870865.0
2015-06-05 10:00:00,20.43,20.53,20.37,20.48,517436.0,20.43,20.53,20.37,20.48,517436.0
2015-06-05 10:30:00,20.48,20.54,20.24,20.32,447237.0,20.48,20.54,20.24,20.32,447237.0
2015-06-05 11:00:00,20.31,20.43,20.28,20.41,346448.0,20.31,20.43,20.28,20.41,346448.0
2015-06-05 11:30:00,20.41,20.47,20.37,20.45,262189.0,20.41,20.47,20.37,20.45,262189.0
2015-06-05 12:00:00,20.45,20.45,20.4,20.41,194660.0,20.45,20.45,20.4,20.41,194660.0
2015-06-05 12:30:00,20.41,20.44,20.35,20.43,122532.0,20.41,20.44,20.35,20.43,122532.0
2015-06-05 13:00:00,20.43,20.43,20.33,20.33,137418.0,20.43,20.43,20.33,20.33,137418.0
2015-06-05 13:30:00,20.34,20.39,20.34,20.36,110601.0,20.34,20.39,20.34,20.36,110601.0
2015-06-05 14:00:00,20.36,20.43,20.36,20.43,113510.0,20.36,20.43,20.36,20.43,113510.0
2015-06-05 14:30:00,20.43,20.49,20.39,20.47,195078.0,20.43,20.49,20.39,20.47,195078.0
2015-06-05 15:00:00,20.47,20.49,20.45,20.47,190446.0,20.47,20.49,20.45,20.47,190446.0
2015-06-05 15:30:00,20.46,20.5,20.44,20.48,599595.0,20.46,20.5,20.44,20.48,599595.0
2015-06-08 09:30:00,20.33,20.4,19.52,19.61,2032345.0,20.33,20.4,19.52,19.61,2032345.0
2015-06-08 10:00:00,19.61,19.7,19.42,19.57,1803354.0,19.61,19.7,19.42,19.57,1803354.0
2015-06-08 10:30:00,19.56,19.57,19.35,19.38,910551.0,19.56,19.57,19.35,19.38,910551.0
2015-06-08 11:00:00,19.39,19.42,19.27,19.32,891062.0,19.39,19.42,19.27,19.32,891062.0
2015-06-08 11:30:00,19.31,19.36,19.15,19.21,1147690.0,19.31,19.36,19.15,19.21,1147690.0
2015-06-08 12:00:00,19.2,19.26,19.14,19.19,753241.0,19.2,19.26,19.14,19.19,753241.0
2015-06-08 12:30:00,19.19,19.26,19.16,19.19,354497.0,19.19,19.26,19.16,19.19,354497.0
2015-06-08 13:00:00,19.19,19.19,18.81,19.02,1919190.0,19.19,19.19,18.81,19.02,1919190.0
2015-06-08 13:30:00,19.03,19.19,19.01,19.17,1086463.0,19.03,19.19,19.01,19.17,1086463.0
2015-06-08 14:00:00,19.17,19.21,18.98,19.01,812561.0,19.17,19.21,18.98,19.01,812561.0
2015-06-08 14:30:00,19.02,19.1,18.96,19.07,947699.0,19.02,19.1,18.96,19.07,947699.0
2015-06-08 15:00:00,19.07,19.09,18.95,19.03,1238631.0,19.07,19.09,18.95,19.03,1238631.0
2015-06-08 15:30:00,19.04,19.12,18.98,19.01,1842098.0,19.04,19.12,18.98,19.01,1842098.0
2015-06-09 09:30:00,18.72,18.89,18.33,18.76,3407185.0,18.72,18.89,18.33,18.76,3407185.0
2015-06-09 10:00:00,18.76,18.78,18.49,18.58,1106040.0,18.76,18.78,18.49,18.58,1106040.0
2015-06-09 10:30:00,18.58,18.8,18.56,18.68,1330673.0,18.58,18.8,18.56,18.68,1330673.0
2015-06-09 11:00:00,18.68,18.93,18.67,18.92,1427750.0,18.68,18.93,18.67,18.92,1427750.0
2015-06-09 11:30:00,18.92,19.1,18.86,18.94,1056512.0,18.92,19.1,18.86,18.94,1056512.0
2015-06-09 12:00:00,18.94,18.99,18.78,18.84,736061.0,18.94,18.99,18.78,18.84,736061.0
2015-06-09 12:30:00,18.83,18.89,18.74,18.79,750818.0,18.83,18.89,18.74,18.79,750818.0
2015-06-09 13:00:00,18.79,18.84,18.71,18.75,765148.0,18.79,18.84,18.71,18.75,765148.0
2015-06-09 13:30:00,18.76,18.78,18.63,18.7,761183.0,18.76,18.78,18.63,18.7,761183.0
2015-06-09 14:00:00,18.7,18.76,18.64,18.64,860222.0,18.7,18.76,18.64,18.64,860222.0
2015-06-09 14:30:00,18.65,18.69,18.6,18.64,568666.0,18.65,18.69,18.6,18.64,568666.0
2015-06-09 15:00:00,18.64,18.66,18.56,18.6,716008.0,18.64,18.66,18.56,18.6,716008.0
2015-06-09 15:30:00,18.59,18.98,18.59,18.87,3536997.0,18.59,18.98,18.59,18.87,3536997.0
2015-06-10 09:30:00,18.66,19.1,18.65,18.97,1432876.0,18.66,19.1,18.65,18.97,1432876.0
2015-06-10 10:00:00,18.98,19.23,18.95,19.2,1414353.0,18.98,19.23,18.95,19.2,1414353.0
2015-06-10 10:30:00,19.2,19.27,19.12,19.15,883951.0,19.2,19.27,19.12,19.15,883951.0
2015-06-10 11:00:00,19.15,19.3,19.1,19.21,949112.0,19.15,19.3,19.1,19.21,949112.0
2015-06-10 11:30:00,19.21,19.35,19.2,19.32,668848.0,19.21,19.35,19.2,19.32,668848.0
2015-06-10 12:00:00,19.32,19.34,19.24,19.3,294544.0,19.32,19.34,19.24,19.3,294544.0
2015-06-10 12:30:00,19.31,19.37,19.29,19.33,516019.0,19.31,19.37,19.29,19.33,516019.0
2015-06-10 13:00:00,19.33,19.35,19.25,19.27,375825.0,19.33,19.35,19.25,19.27,375825.0
2015-06-10 13:30:00,19.27,19.34,19.27,19.3,264050.0,19.27,19.34,19.27,19.3,264050.0
2015-06-10 14:00:00,19.29,19.33,19.27,19.32,290210.0,19.29,19.33,19.27,19.32,290210.0
2015-06-10 14:30:00,19.32,19.35,19.25,19.27,290628.0,19.32,19.35,19.25,19.27,290628.0
2015-06-10 15:00:00,19.27,19.29,19.13,19.16,509423.0,19.27,19.29,19.13,19.16,509423.0
2015-06-10 15:30:00,19.16,19.22,19.12,19.14,1088225.0,19.16,19.22,19.12,19.14,1088225.0
2015-06-11 09:30:00,19.18,19.56,19.14,19.55,1285828.0,19.18,19.56,19.14,19.55,1285828.0
2015-06-11 10:00:00,19.55,19.57,19.41,19.43,792311.0,19.55,19.57,19.41,19.43,792311.0
2015-06-11 10:30:00,19.43,19.43,19.15,19.15,803351.0,19.43,19.43,19.15,19.15,803351.0
2015-06-11 11:00:00,19.16,19.3,19.15,19.29,425916.0,19.16,19.3,19.15,19.29,425916.0
2015-06-11 11:30:00,19.28,19.3,19.23,19.25,286083.0,19.28,19.3,19.23,19.25,286083.0
2015-06-11 12:00:00,19.25,19.25,19.13,19.17,439872.0,19.25,19.25,19.13,19.17,439872.0
2015-06-11 12:30:00,19.16,19.2,19.13,19.18,464349.0,19.16,19.2,19.13,19.18,464349.0
2015-06-11 13:00:00,19.18,19.22,19.15,19.2,163688.0,19.18,19.22,19.15,19.2,163688.0
2015-06-11 13:30:00,19.2,19.29,19.16,19.27,294000.0,19.2,19.29,19.16,19.27,294000.0
2015-06-11 14:00:00,19.27,19.28,19.24,19.26,200220.0,19.27,19.28,19.24,19.26,200220.0
2015-06-11 14:30:00,19.25,19.28,19.23,19.26,181705.0,19.25,19.28,19.23,19.26,181705.0
2015-06-11 15:00:00,19.25,19.27,19.23,19.26,234148.0,19.25,19.27,19.23,19.26,234148.0
2015-06-11 15:30:00,19.25,19.27,19.23,19.27,679296.0,19.25,19.27,19.23,19.27,679296.0
2015-06-12 09:30:00,19.04,19.24,19.03,19.11,1268288.0,19.04,19.24,19.03,19.11,1268288.0
2015-06-12 10:00:00,19.11,19.5,19.08,19.48,1140668.0,19.11,19.5,19.08,19.48,1140668.0
2015-06-12 10:30:00,19.48,19.55,19.28,19.28,783383.0,19.48,19.55,19.28,19.28,783383.0
2015-06-12 11:00:00,19.28,19.48,19.27,19.45,374452.0,19.28,19.48,19.27,19.45,374452.0
2015-06-12 11:30:00,19.45,19.52,19.41,19.43,434625.0,19.45,19.52,19.41,19.43,434625.0
2015-06-12 12:00:00,19.43,19.45,19.4,19.43,276297.0,19.43,19.45,19.4,19.43,276297.0
2015-06-12 12:30:00,19.43,19.45,19.37,19.39,490506.0,19.43,19.45,19.37,19.39,490506.0
2015-06-12 13:00:00,19.39,19.45,19.37,19.43,283657.0,19.39,19.45,19.37,19.43,283657.0
2015-06-12 13:30:00,19.44,19.55,19.43,19.52,971798.0,19.44,19.55,19.43,19.52,971798.0
2015-06-12 14:00:00,19.53,19.57,19.49,19.53,408835.0,19.53,19.57,19.49,19.53,408835.0
2015-06-12 14:30:00,19.54,19.55,19.51,19.53,255424.0,19.54,19.55,19.51,19.53,255424.0
2015-06-12 15:00:00,19.53,19.58,19.51,19.57,526562.0,19.53,19.58,19.51,19.57,526562.0
2015-06-12 15:30:00,19.56,19.58,19.51,19.53,1755953.0,19.56,19.58,19.51,19.53,1755953.0
2015-06-15 09:30:00,19.4,19.52,19.21,19.35,871499.0,19.4,19.52,19.21,19.35,871499.0
2015-06-15 10:00:00,19.34,19.43,19.29,19.4,518993.0,19.34,19.43,19.29,19.4,518993.0
2015-06-15 10:30:00,19.4,19.56,19.33,19.56,598665.0,19.4,19.56,19.33,19.56,598665.0
2015-06-15 11:00:00,19.55,19.68,19.52,19.52,525658.0,19.55,19.68,19.52,19.52,525658.0
2015-06-15 11:30:00,19.53,19.7,19.52,19.66,328336.0,19.53,19.7,19.52,19.66,328336.0
2015-06-15 12:00:00,19.66,19.66,19.55,19.57,288411.0,19.66,19.66,19.55,19.57,288411.0
2015-06-15 12:30:00,19.57,19.61,19.56,19.58,204039.0,19.57,19.61,19.56,19.58,204039.0
2015-06-15 13:00:00,19.58,19.65,19.52,19.55,268207.0,19.58,19.65,19.52,19.55,268207.0
2015-06-15 13:30:00,19.55,19.61,19.51,19.53,337068.0,19.55,19.61,19.51,19.53,337068.0
2015-06-15 14:00:00,19.52,19.61,19.51,19.58,237175.0,19.52,19.61,19.51,19.58,237175.0
2015-06-15 14:30:00,19.57,19.61,19.53,19.54,186549.0,19.57,19.61,19.53,19.54,186549.0
2015-06-15 15:00:00,19.54,19.56,19.52,19.54,281949.0,19.54,19.56,19.52,19.54,281949.0
2015-06-15 15:30:00,19.55,19.59,19.53,19.54,738484.0,19.55,19.59,19.53,19.54,738484.0
2015-06-16 09:30:00,19.78,19.94,19.55,19.64,1484643.0,19.78,19.94,19.55,19.64,1484643.0
2015-06-16 10:00:00,19.64,19.68,19.5,19.59,715593.0,19.64,19.68,19.5,19.59,715593.0
2015-06-16 10:30:00,19.59,19.62,19.45,19.53,646400.0,19.59,19.62,19.45,19.53,646400.0
2015-06-16 11:00:00,19.52,19.61,19.52,19.55,454208.0,19.52,19.61,19.52,19.55,454208.0
2015-06-16 11:30:00,19.55,19.59,19.49,19.51,309419.0,19.55,19.59,19.49,19.51,309419.0
2015-06-16 12:00:00,19.52,19.58,19.47,19.57,234005.0,19.52,19.58,19.47,19.57,234005.0
2015-06-16 12:30:00,19.58,19.61,19.5,19.59,356458.0,19.58,19.61,19.5,19.59,356458.0
2015-06-16 13:00:00,19.6,19.61,19.48,19.51,349104.0,19.6,19.61,19.48,19.51,349104.0
2015-06-16 13:30:00,19.51,19.57,19.5,19.51,224207.0,19.51,19.57,19.5,19.51,224207.0
2015-06-16 14:00:00,19.51,19.57,19.5,19.52,229129.0,19.51,19.57,19.5,19.52,229129.0
2015-06-16 14:30:00,19.51,19.55,19.5,19.54,235995.0,19.51,19.55,19.5,19.54,235995.0
2015-06-16 15:00:00,19.54,19.6,19.52,19.59,338895.0,19.54,19.6,19.52,19.59,338895.0
2015-06-16 15:30:00,19.59,19.6,19.52,19.55,661434.0,19.59,19.6,19.52,19.55,661434.0
2015-06-17 09:30:00,19.5,19.65,19.37,19.57,962996.0,19.5,19.65,19.37,19.57,962996.0
2015-06-17 10:00:00,19.57,19.8,19.55,19.62,558695.0,19.57,19.8,19.55,19.62,558695.0
2015-06-17 10:30:00,19.62,19.68,19.57,19.63,359557.0,19.62,19.68,19.57,19.63,359557.0
2015-06-17 11:00:00,19.64,19.65,19.51,19.62,323949.0,19.64,19.65,19.51,19.62,323949.0
2015-06-17 11:30:00,19.62,19.71,19.6,19.68,308443.0,19.62,19.71,19.6,19.68,308443.0
2015-06-17 12:00:00,19.68,19.69,19.6,19.64,297601.0,19.68,19.69,19.6,19.64,297601.0
2015-06-17 12:30:00,19.64,19.65,19.56,19.6,234168.0,19.64,19.65,19.56,19.6,234168.0
2015-06-17 13:00:00,19.6,19.65,19.58,19.6,241507.0,19.6,19.65,19.58,19.6,241507.0
2015-06-17 13:30:00,19.6,19.63,19.54,19.57,228481.0,19.6,19.63,19.54,19.57,228481.0
2015-06-17 14:00:00,19.56,19.7,19.54,19.57,367310.0,19.56,19.7,19.54,19.57,367310.0
2015-06-17 14:30:00,19.56,19.71,19.56,19.66,340992.0,19.56,19.71,19.56,19.66,340992.0
2015-06-17 15:00:00,19.66,19.67,19.59,19.61,398690.0,19.66,19.67,19.59,19.61,398690.0
2015-06-17 15:30:00,19.61,19.63,19.52,19.54,658050.0,19.61,19.63,19.52,19.54,658050.0
2015-06-18 09:30:00,19.57,19.69,19.5,19.58,709113.0,19.57,19.69,19.5,19.58,709113.0
2015-06-18 10:00:00,19.57,19.59,19.45,19.54,559261.0,19.57,19.59,19.45,19.54,559261.0
2015-06-18 10:30:00,19.55,19.69,19.53,19.68,490591.0,19.55,19.69,19.53,19.68,490591.0
2015-06-18 11:00:00,19.68,19.71,19.63,19.68,367309.0,19.68,19.71,19.63,19.68,367309.0
2015-06-18 11:30:00,19.68,19.7,19.61,19.67,258371.0,19.68,19.7,19.61,19.67,258371.0
2015-06-18 12:00:00,19.67,19.71,19.65,19.69,286968.0,19.67,19.71,19.65,19.69,286968.0
2015-06-18 12:30:00,19.69,19.73,19.68,19.69,329237.0,19.69,19.73,19.68,19.69,329237.0
2015-06-18 13:00:00,19.7,19.74,19.69,19.73,239156.0,19.7,19.74,19.69,19.73,239156.0
2015-06-18 13:30:00,19.74,19.8,19.72,19.78,288866.0,19.74,19.8,19.72,19.78,288866.0
2015-06-18 14:00:00,19.78,19.83,19.76,19.82,390261.0,19.78,19.83,19.76,19.82,390261.0
2015-06-18 14:30:00,19.82,19.87,19.78,19.86,319486.0,19.82,19.87,19.78,19.86,319486.0
2015-06-18 15:00:00,19.85,19.98,19.84,19.96,665856.0,19.85,19.98,19.84,19.96,665856.0
2015-06-18 15:30:00,19.96,19.98,19.91,19.96,810714.0,19.96,19.98,19.91,19.96,810714.0
2015-06-19 09:30:00,20.13,20.42,20.06,20.41,1577923.0,20.13,20.42,20.06,20.41,1577923.0
2015-06-19 10:00:00,20.41,20.59,20.37,20.55,844085.0,20.41,20.59,20.37,20.55,844085.0
2015-06-19 10:30:00,20.55,20.57,20.46,20.5,498287.0,20.55,20.57,20.46,20.5,498287.0
2015-06-19 11:00:00,20.51,20.54,20.47,20.47,272499.0,20.51,20.54,20.47,20.47,272499.0
2015-06-19 11:30:00,20.48,20.53,20.4,20.44,370009.0,20.48,20.53,20.4,20.44,370009.0
2015-06-19 12:00:00,20.44,20.5,20.41,20.48,369663.0,20.44,20.5,20.41,20.48,369663.0
2015-06-19 12:30:00,20.48,20.54,20.46,20.5,284600.0,20.48,20.54,20.46,20.5,284600.0
2015-06-19 13:00:00,20.5,20.52,20.47,20.52,138971.0,20.5,20.52,20.47,20.52,138971.0
2015-06-19 13:30:00,20.51,20.55,20.49,20.49,217151.0,20.51,20.55,20.49,20.49,217151.0
2015-06-19 14:00:00,20.5,20.53,20.48,20.48,265021.0,20.5,20.53,20.48,20.48,265021.0
2015-06-19 14:30:00,20.48,20.48,20.42,20.43,191456.0,20.48,20.48,20.42,20.43,191456.0
2015-06-19 15:00:00,20.42,20.44,20.35,20.39,387667.0,20.42,20.44,20.35,20.39,387667.0
2015-06-19 15:30:00,20.39,20.41,20.23,20.23,1717063.0,20.39,20.41,20.23,20.23,1717063.0
2015-06-22 09:30:00,20.51,20.7,20.45,20.53,1231218.0,20.51,20.7,20.45,20.53,1231218.0
2015-06-22 10:00:00,20.53,20.58,20.43,20.46,820926.0,20.53,20.58,20.43,20.46,820926.0
2015-06-22 10:30:00,20.46,20.56,20.43,20.54,415992.0,20.46,20.56,20.43,20.54,415992.0
2015-06-22 11:00:00,20.53,20.68,20.52,20.64,436402.0,20.53,20.68,20.52,20.64,436402.0
2015-06-22 11:30:00,20.64,20.67,20.59,20.59,334697.0,20.64,20.67,20.59,20.59,334697.0
2015-06-22 12:00:00,20.6,20.68,20.58,20.6,809239.0,20.6,20.68,20.58,20.6,809239.0
2015-06-22 12:30:00,20.6,20.78,20.57,20.74,697819.0,20.6,20.78,20.57,20.74,697819.0
2015-06-22 13:00:00,20.75,20.83,20.74,20.8,555195.0,20.75,20.83,20.74,20.8,555195.0
2015-06-22 13:30:00,20.8,20.89,20.78,20.87,400968.0,20.8,20.89,20.78,20.87,400968.0
2015-06-22 14:00:00,20.88,20.98,20.88,20.96,542652.0,20.88,20.98,20.88,20.96,542652.0
2015-06-22 14:30:00,20.97,21.09,20.96,21.05,782202.0,20.97,21.09,20.96,21.05,782202.0
2015-06-22 15:00:00,21.04,21.13,21.0,21.09,694293.0,21.04,21.13,21.0,21.09,694293.0
2015-06-22 15:30:00,21.1,21.22,21.08,21.21,2025424.0,21.1,21.22,21.08,21.21,2025424.0
2015-06-23 09:30:00,21.47,21.6,21.08,21.13,2213247.0,21.47,21.6,21.08,21.13,2213247.0
2015-06-23 10:00:00,21.13,21.19,20.93,20.96,1286203.0,21.13,21.19,20.93,20.96,1286203.0
2015-06-23 10:30:00,20.95,21.13,20.94,21.13,697528.0,20.95,21.13,20.94,21.13,697528.0
2015-06-23 11:00:00,21.12,21.13,21.03,21.05,573362.0,21.12,21.13,21.03,21.05,573362.0
2015-06-23 11:30:00,21.05,21.12,21.05,21.08,312883.0,21.05,21.12,21.05,21.08,312883.0
2015-06-23 12:00:00,21.08,21.13,21.06,21.11,294470.0,21.08,21.13,21.06,21.11,294470.0
2015-06-23 12:30:00,21.12,21.23,21.11,21.2,290644.0,21.12,21.23,21.11,21.2,290644.0
2015-06-23 13:00:00,21.2,21.2,21.12,21.13,182467.0,21.2,21.2,21.12,21.13,182467.0
2015-06-23 13:30:00,21.12,21.19,21.1,21.18,243675.0,21.12,21.19,21.1,21.18,243675.0
2015-06-23 14:00:00,21.17,21.19,21.15,21.16,235308.0,21.17,21.19,21.15,21.16,235308.0
2015-06-23 14:30:00,21.16,21.18,21.12,21.18,261207.0,21.16,21.18,21.12,21.18,261207.0
2015-06-23 15:00:00,21.18,21.19,21.1,21.14,424767.0,21.18,21.19,21.1,21.14,424767.0
2015-06-23 15:30:00,21.13,21.15,21.13,21.15,766356.0,21.13,21.15,21.13,21.15,766356.0
2015-06-24 09:30:00,21.27,21.44,21.11,21.41,1162336.0,21.27,21.44,21.11,21.41,1162336.0
2015-06-24 10:00:00,21.4,21.42,21.22,21.38,644314.0,21.4,21.42,21.22,21.38,644314.0
2015-06-24 10:30:00,21.38,21.38,21.16,21.18,721929.0,21.38,21.38,21.16,21.18,721929.0
2015-06-24 11:00:00,21.18,21.29,21.14,21.19,724245.0,21.18,21.29,21.14,21.19,724245.0
2015-06-24 11:30:00,21.2,21.21,21.1,21.19,489673.0,21.2,21.21,21.1,21.19,489673.0
2015-06-24 12:00:00,21.19,21.22,21.1,21.11,301660.0,21.19,21.22,21.1,21.11,301660.0
2015-06-24 12:30:00,21.11,21.11,20.96,20.99,342968.0,21.11,21.11,20.96,20.99,342968.0
2015-06-24 13:00:00,21.0,21.0,20.88,20.94,386420.0,21.0,21.0,20.88,20.94,386420.0
2015-06-24 13:30:00,20.94,20.96,20.88,20.94,240816.0,20.94,20.96,20.88,20.94,240816.0
2015-06-24 14:00:00,20.94,20.96,20.86,20.89,439525.0,20.94,20.96,20.86,20.89,439525.0
2015-06-24 14:30:00,20.9,20.97,20.9,20.95,202431.0,20.9,20.97,20.9,20.95,202431.0
2015-06-24 15:00:00,20.94,20.95,20.9,20.94,351648.0,20.94,20.95,20.9,20.94,351648.0
2015-06-24 15:30:00,20.95,20.95,20.89,20.9,786388.0,20.95,20.95,20.89,20.9,786388.0
2015-06-25 09:30:00,21.09,21.17,21.0,21.11,894164.0,21.09,21.17,21.0,21.11,894164.0
2015-06-25 10:00:00,21.12,21.22,21.1,21.17,768802.0,21.12,21.22,21.1,21.17,768802.0
2015-06-25 10:30:00,21.17,21.25,21.15,21.22,390672.0,21.17,21.25,21.15,21.22,390672.0
2015-06-25 11:00:00,21.22,21.23,21.15,21.2,259045.0,21.22,21.23,21.15,21.2,259045.0
2015-06-25 11:30:00,21.21,21.3,21.2,21.28,382071.0,21.21,21.3,21.2,21.28,382071.0
2015-06-25 12:00:00,21.28,21.28,21.22,21.23,208559.0,21.28,21.28,21.22,21.23,208559.0
2015-06-25 12:30:00,21.23,21.26,21.21,21.25,169420.0,21.23,21.26,21.21,21.25,169420.0
2015-06-25 13:00:00,21.24,21.24,21.16,21.17,243449.0,21.24,21.24,21.16,21.17,243449.0
2015-06-25 13:30:00,21.16,21.2,21.14,21.18,194619.0,21.16,21.2,21.14,21.18,194619.0
2015-06-25 14:00:00,21.18,21.19,21.04,21.07,264868.0,21.18,21.19,21.04,21.07,264868.0
2015-06-25 14:30:00,21.06,21.09,21.05,21.06,256379.0,21.06,21.09,21.05,21.06,256379.0
2015-06-25 15:00:00,21.07,21.15,21.06,21.13,259708.0,21.07,21.15,21.06,21.13,259708.0
2015-06-25 15:30:00,21.13,21.19,21.09,21.17,1206106.0,21.13,21.19,21.09,21.17,1206106.0
2015-06-26 09:30:00,21.28,21.28,21.08,21.19,1083087.0,21.28,21.28,21.08,21.19,1083087.0
2015-06-26 10:00:00,21.2,21.3,21.19,21.28,429858.0,21.2,21.3,21.19,21.28,429858.0
2015-06-26 10:30:00,21.28,21.3,21.06,21.08,545374.0,21.28,21.3,21.06,21.08,545374.0
2015-06-26 11:00:00,21.08,21.2,21.07,21.14,512120.0,21.08,21.2,21.07,21.14,512120.0
2015-06-26 11:30:00,21.14,21.17,21.04,21.06,204199.0,21.14,21.17,21.04,21.06,204199.0
2015-06-26 12:00:00,21.06,21.12,21.03,21.07,344683.0,21.06,21.12,21.03,21.07,344683.0
2015-06-26 12:30:00,21.06,21.08,20.92,20.95,367015.0,21.06,21.08,20.92,20.95,367015.0
2015-06-26 13:00:00,20.95,20.99,20.9,20.99,246195.0,20.95,20.99,20.9,20.99,246195.0
2015-06-26 13:30:00,20.99,21.15,20.96,21.08,260449.0,20.99,21.15,20.96,21.08,260449.0
2015-06-26 14:00:00,21.07,21.11,21.03,21.07,280961.0,21.07,21.11,21.03,21.07,280961.0
2015-06-26 14:30:00,21.06,21.08,20.96,21.0,367151.0,21.06,21.08,20.96,21.0,367151.0
2015-06-26 15:00:00,21.0,21.09,20.99,21.0,380835.0,21.0,21.09,20.99,21.0,380835.0
2015-06-26 15:30:00,21.0,21.0,20.7,20.8,2772421.0,21.0,21.0,20.7,20.8,2772421.0
2015-06-29 09:30:00,20.35,20.95,20.11,20.8,1478979.0,20.35,20.95,20.11,20.8,1478979.0
2015-06-29 10:00:00,20.79,20.83,20.52,20.71,945218.0,20.79,20.83,20.52,20.71,945218.0
2015-06-29 10:30:00,20.71,20.75,20.57,20.6,555318.0,20.71,20.75,20.57,20.6,555318.0
2015-06-29 11:00:00,20.59,20.62,20.4,20.44,574127.0,20.59,20.62,20.4,20.44,574127.0
2015-06-29 11:30:00,20.44,20.51,20.36,20.5,409616.0,20.44,20.51,20.36,20.5,409616.0
2015-06-29 12:00:00,20.5,20.6,20.46,20.51,263317.0,20.5,20.6,20.46,20.51,263317.0
2015-06-29 12:30:00,20.5,20.71,20.4,20.7,702109.0,20.5,20.71,20.4,20.7,702109.0
2015-06-29 13:00:00,20.7,20.79,20.52,20.53,638063.0,20.7,20.79,20.52,20.53,638063.0
2015-06-29 13:30:00,20.54,20.54,20.42,20.47,246778.0,20.54,20.54,20.42,20.47,246778.0
2015-06-29 14:00:00,20.47,20.47,20.35,20.36,352745.0,20.47,20.47,20.35,20.36,352745.0
2015-06-29 14:30:00,20.36,20.37,20.27,20.29,342030.0,20.36,20.37,20.27,20.29,342030.0
2015-06-29 15:00:00,20.29,20.3,20.17,20.28,739274.0,20.29,20.3,20.17,20.28,739274.0
2015-06-29 15:30:00,20.27,20.28,20.12,20.21,1151878.0,20.27,20.28,20.12,20.21,1151878.0
2015-06-30 09:30:00,20.51,20.76,20.43,20.68,984067.0,20.51,20.76,20.43,20.68,984067.0
2015-06-30 10:00:00,20.68,20.75,20.56,20.68,779942.0,20.68,20.75,20.56,20.68,779942.0
2015-06-30 10:30:00,20.67,20.86,20.64,20.82,557163.0,20.67,20.86,20.64,20.82,557163.0
2015-06-30 11:00:00,20.83,20.95,20.81,20.86,618910.0,20.83,20.95,20.81,20.86,618910.0
2015-06-30 11:30:00,20.86,20.89,20.69,20.7,568230.0,20.86,20.89,20.69,20.7,568230.0
2015-06-30 12:00:00,20.7,20.78,20.69,20.75,478126.0,20.7,20.78,20.69,20.75,478126.0
2015-06-30 12:30:00,20.75,20.91,20.73,20.87,303831.0,20.75,20.91,20.73,20.87,303831.0
2015-06-30 13:00:00,20.86,20.89,20.8,20.89,294021.0,20.86,20.89,20.8,20.89,294021.0
2015-06-30 13:30:00,20.88,21.05,20.88,20.99,601574.0,20.88,21.05,20.88,20.99,601574.0
2015-06-30 14:00:00,20.99,21.08,20.97,21.01,394166.0,20.99,21.08,20.97,21.01,394166.0
2015-06-30 14:30:00,21.0,21.01,20.88,20.88,386756.0,21.0,21.01,20.88,20.88,386756.0
2015-06-30 15:00:00,20.89,20.91,20.8,20.82,502326.0,20.89,20.91,20.8,20.82,502326.0
2015-06-30 15:30:00,20.82,20.86,20.76,20.77,1247680.0,20.82,20.86,20.76,20.77,1247680.0
2015-07-01 09:30:00,21.16,21.2,20.92,21.0,869155.0,21.16,21.2,20.92,21.0,869155.0
2015-07-01 10:00:00,21.0,21.04,20.91,20.95,499186.0,21.0,21.04,20.91,20.95,499186.0
2015-07-01 10:30:00,20.96,21.02,20.86,20.9,670473.0,20.96,21.02,20.86,20.9,670473.0
2015-07-01 11:00:00,20.91,21.05,20.87,20.87,479129.0,20.91,21.05,20.87,20.87,479129.0
2015-07-01 11:30:00,20.87,20.95,20.87,20.87,654437.0,20.87,20.95,20.87,20.87,654437.0
2015-07-01 12:00:00,20.88,20.88,20.75,20.8,583188.0,20.88,20.88,20.75,20.8,583188.0
2015-07-01 12:30:00,20.8,20.84,20.67,20.7,379385.0,20.8,20.84,20.67,20.7,379385.0
2015-07-01 13:00:00,20.7,20.78,20.69,20.74,341780.0,20.7,20.78,20.69,20.74,341780.0
2015-07-01 13:30:00,20.75,20.76,19.63,19.73,1970943.0,20.75,20.76,19.63,19.73,1970943.0
2015-07-01 14:00:00,19.74,20.04,19.53,19.71,3772600.0,19.74,20.04,19.53,19.71,3772600.0
2015-07-01 14:30:00,19.7,20.21,19.68,20.17,2132669.0,19.7,20.21,19.68,20.17,2132669.0
2015-07-01 15:00:00,20.17,20.19,20.03,20.05,1255262.0,20.17,20.19,20.03,20.05,1255262.0
2015-07-01 15:30:00,20.05,20.15,20.02,20.06,2493381.0,20.05,20.15,20.02,20.06,2493381.0
2015-07-02 09:30:00,20.2,20.57,19.89,20.51,1907293.0,20.2,20.57,19.89,20.51,1907293.0
2015-07-02 10:00:00,20.51,20.71,20.46,20.59,1111506.0,20.51,20.71,20.46,20.59,1111506.0
2015-07-02 10:30:00,20.58,20.62,20.45,20.5,815997.0,20.58,20.62,20.45,20.5,815997.0
2015-07-02 11:00:00,20.49,20.5,20.31,20.35,516045.0,20.49,20.5,20.31,20.35,516045.0
2015-07-02 11:30:00,20.35,20.42,20.31,20.33,245637.0,20.35,20.42,20.31,20.33,245637.0
2015-07-02 12:00:00,20.33,20.41,20.26,20.4,335289.0,20.33,20.41,20.26,20.4,335289.0
2015-07-02 12:30:00,20.4,20.48,20.33,20.48,253424.0,20.4,20.48,20.33,20.48,253424.0
2015-07-02 13:00:00,20.48,20.49,20.37,20.41,203265.0,20.48,20.49,20.37,20.41,203265.0
2015-07-02 13:30:00,20.42,20.55,20.4,20.49,349290.0,20.42,20.55,20.4,20.49,349290.0
2015-07-02 14:00:00,20.48,20.54,20.45,20.51,270960.0,20.48,20.54,20.45,20.51,270960.0
2015-07-02 14:30:00,20.5,20.57,20.5,20.57,422567.0,20.5,20.57,20.5,20.57,422567.0
2015-07-02 15:00:00,20.56,20.61,20.52,20.6,559070.0,20.56,20.61,20.52,20.6,559070.0
2015-07-02 15:30:00,20.6,20.69,20.54,20.64,1364621.0,20.6,20.69,20.54,20.64,1364621.0
2015-07-06 09:30:00,20.47,20.79,20.44,20.51,1123926.0,20.47,20.79,20.44,20.51,1123926.0
2015-07-06 10:00:00,20.51,20.86,20.5,20.79,820687.0,20.51,20.86,20.5,20.79,820687.0
2015-07-06 10:30:00,20.8,21.02,20.77,20.92,696478.0,20.8,21.02,20.77,20.92,696478.0
2015-07-06 11:00:00,20.91,20.94,20.73,20.74,414437.0,20.91,20.94,20.73,20.74,414437.0
2015-07-06 11:30:00,20.75,20.75,20.64,20.71,246212.0,20.75,20.75,20.64,20.71,246212.0
2015-07-06 12:00:00,20.71,20.75,20.66,20.66,206765.0,20.71,20.75,20.66,20.66,206765.0
2015-07-06 12:30:00,20.66,20.8,20.6,20.64,267237.0,20.66,20.8,20.6,20.64,267237.0
2015-07-06 13:00:00,20.64,20.66,20.58,20.65,173466.0,20.64,20.66,20.58,20.65,173466.0
2015-07-06 13:30:00,20.65,20.68,20.62,20.66,147591.0,20.65,20.68,20.62,20.66,147591.0
2015-07-06 14:00:00,20.65,20.65,20.55,20.57,237258.0,20.65,20.65,20.55,20.57,237258.0
2015-07-06 14:30:00,20.56,20.64,20.52,20.57,271006.0,20.56,20.64,20.52,20.57,271006.0
2015-07-06 15:00:00,20.58,20.72,20.57,20.66,355543.0,20.58,20.72,20.57,20.66,355543.0
2015-07-06 15:30:00,20.66,20.77,20.64,20.75,1001034.0,20.66,20.77,20.64,20.75,1001034.0
2015-07-07 09:30:00,20.86,21.07,20.57,20.62,880684.0,20.86,21.07,20.57,20.62,880684.0
2015-07-07 10:00:00,20.61,20.92,20.59,20.68,723117.0,20.61,20.92,20.59,20.68,723117.0
2015-07-07 10:30:00,20.69,20.7,20.46,20.64,686592.0,20.69,20.7,20.46,20.64,686592.0
2015-07-07 11:00:00,20.63,20.68,20.55,20.65,359311.0,20.63,20.68,20.55,20.65,359311.0
2015-07-07 11:30:00,20.65,20.77,20.49,20.7,416957.0,20.65,20.77,20.49,20.7,416957.0
2015-07-07 12:00:00,20.7,20.84,20.66,20.82,280802.0,20.7,20.84,20.66,20.82,280802.0
2015-07-07 12:30:00,20.82,20.98,20.79,20.96,381837.0,20.82,20.98,20.79,20.96,381837.0
2015-07-07 13:00:00,20.96,21.07,20.9,20.94,350833.0,20.96,21.07,20.9,20.94,350833.0
2015-07-07 13:30:00,20.95,20.96,20.85,20.87,237087.0,20.95,20.96,20.85,20.87,237087.0
2015-07-07 14:00:00,20.88,20.9,20.79,20.85,241097.0,20.88,20.9,20.79,20.85,241097.0
2015-07-07 14:30:00,20.85,20.97,20.77,20.97,388050.0,20.85,20.97,20.77,20.97,388050.0
2015-07-07 15:00:00,20.97,21.08,20.94,21.03,450068.0,20.97,21.08,20.94,21.03,450068.0
2015-07-07 15:30:00,21.03,21.07,20.96,21.02,852128.0,21.03,21.07,20.96,21.02,852128.0
2015-07-08 09:30:00,20.7,21.0,20.67,20.83,890203.0,20.7,21.0,20.67,20.83,890203.0
2015-07-08 10:00:00,20.82,20.82,20.56,20.63,702287.0,20.82,20.82,20.56,20.63,702287.0
2015-07-08 10:30:00,20.63,20.9,20.61,20.88,557764.0,20.63,20.9,20.61,20.88,557764.0
2015-07-08 11:00:00,20.88,20.89,20.75,20.8,455759.0,20.88,20.89,20.75,20.8,455759.0
2015-07-08 11:30:00,20.79,20.81,20.71,20.77,264763.0,20.79,20.81,20.71,20.77,264763.0
2015-07-08 12:00:00,20.77,20.86,20.75,20.85,274812.0,20.77,20.86,20.75,20.85,274812.0
2015-07-08 12:30:00,20.84,20.85,20.72,20.82,190560.0,20.84,20.85,20.72,20.82,190560.0
2015-07-08 13:00:00,20.82,20.84,20.75,20.83,157825.0,20.82,20.84,20.75,20.83,157825.0
2015-07-08 13:30:00,20.84,20.84,20.71,20.75,211736.0,20.84,20.84,20.71,20.75,211736.0
2015-07-08 14:00:00,20.75,20.76,20.66,20.7,286833.0,20.75,20.76,20.66,20.7,286833.0
2015-07-08 14:30:00,20.7,20.71,20.48,20.55,711793.0,20.7,20.71,20.48,20.55,711793.0
2015-07-08 15:00:00,20.55,20.7,20.55,20.57,583357.0,20.55,20.7,20.55,20.57,583357.0
2015-07-08 15:30:00,20.58,20.7,20.57,20.67,770834.0,20.58,20.7,20.57,20.67,770834.0
2015-07-09 09:30:00,21.02,21.07,20.83,20.99,862525.0,21.02,21.07,20.83,20.99,862525.0
2015-07-09 10:00:00,21.0,21.01,20.86,20.87,943745.0,21.0,21.01,20.86,20.87,943745.0
2015-07-09 10:30:00,20.87,21.07,20.87,21.05,523670.0,20.87,21.07,20.87,21.05,523670.0
2015-07-09 11:00:00,21.04,21.19,21.01,21.07,509326.0,21.04,21.19,21.01,21.07,509326.0
2015-07-09 11:30:00,21.07,21.08,20.98,20.99,262126.0,21.07,21.08,20.98,20.99,262126.0
2015-07-09 12:00:00,20.99,21.04,20.95,20.96,325854.0,20.99,21.04,20.95,20.96,325854.0
2015-07-09 12:30:00,20.96,21.0,20.91,20.97,215808.0,20.96,21.0,20.91,20.97,215808.0
2015-07-09 13:00:00,20.97,21.04,20.95,21.01,227834.0,20.97,21.04,20.95,21.01,227834.0
2015-07-09 13:30:00,21.0,21.05,20.99,21.03,224240.0,21.0,21.05,20.99,21.03,224240.0
2015-07-09 14:00:00,21.03,21.04,20.88,20.88,286187.0,21.03,21.04,20.88,20.88,286187.0
2015-07-09 14:30:00,20.87,21.02,20.84,21.0,295452.0,20.87,21.02,20.84,21.0,295452.0
2015-07-09 15:00:00,21.0,21.02,20.97,20.98,246434.0,21.0,21.02,20.97,20.98,246434.0
2015-07-09 15:30:00,20.98,21.01,20.9,20.9,510073.0,20.98,21.01,20.9,20.9,510073.0
2015-07-10 09:30:00,21.3,21.61,21.25,21.29,1520753.0,21.3,21.61,21.25,21.29,1520753.0
2015-07-10 10:00:00,21.28,21.59,21.27,21.57,1038835.0,21.28,21.59,21.27,21.57,1038835.0
2015-07-10 10:30:00,21.57,21.59,21.45,21.57,578754.0,21.57,21.59,21.45,21.57,578754.0
2015-07-10 11:00:00,21.58,21.68,21.54,21.64,807972.0,21.58,21.68,21.54,21.64,807972.0
2015-07-10 11:30:00,21.66,21.67,21.6,21.63,391845.0,21.66,21.67,21.6,21.63,391845.0
2015-07-10 12:00:00,21.63,21.65,21.58,21.64,538430.0,21.63,21.65,21.58,21.64,538430.0
2015-07-10 12:30:00,21.64,21.65,21.5,21.59,449775.0,21.64,21.65,21.5,21.59,449775.0
2015-07-10 13:00:00,21.59,21.67,21.58,21.66,287873.0,21.59,21.67,21.58,21.66,287873.0
2015-07-10 13:30:00,21.66,21.67,21.61,21.67,247014.0,21.66,21.67,21.61,21.67,247014.0
2015-07-10 14:00:00,21.67,21.77,21.64,21.76,370086.0,21.67,21.77,21.64,21.76,370086.0
2015-07-10 14:30:00,21.75,21.79,21.71,21.76,347654.0,21.75,21.79,21.71,21.76,347654.0
2015-07-10 15:00:00,21.77,21.78,21.68,21.68,375832.0,21.77,21.78,21.68,21.68,375832.0
2015-07-10 15:30:00,21.69,21.75,21.65,21.72,924296.0,21.69,21.75,21.65,21.72,924296.0
2015-07-13 09:30:00,22.18,22.37,22.05,22.13,1374733.0,22.18,22.37,22.05,22.13,1374733.0
2015-07-13 10:00:00,22.14,22.16,21.98,22.03,778234.0,22.14,22.16,21.98,22.03,778234.0
2015-07-13 10:30:00,22.03,22.16,22.02,22.1,530804.0,22.03,22.16,22.02,22.1,530804.0
2015-07-13 11:00:00,22.09,22.12,21.98,22.02,519597.0,22.09,22.12,21.98,22.02,519597.0
2015-07-13 11:30:00,22.01,22.09,21.98,21.99,288211.0,22.01,22.09,21.98,21.99,288211.0
2015-07-13 12:00:00,22.0,22.0,21.86,21.91,410555.0,22.0,22.0,21.86,21.91,410555.0
2015-07-13 12:30:00,21.91,21.97,21.86,21.94,456518.0,21.91,21.97,21.86,21.94,456518.0
2015-07-13 13:00:00,21.93,22.05,21.93,22.04,267842.0,21.93,22.05,21.93,22.04,267842.0
2015-07-13 13:30:00,22.04,22.05,21.83,21.87,331511.0,22.04,22.05,21.83,21.87,331511.0
2015-07-13 14:00:00,21.88,21.95,21.86,21.89,250411.0,21.88,21.95,21.86,21.89,250411.0
2015-07-13 14:30:00,21.89,21.95,21.84,21.91,332057.0,21.89,21.95,21.84,21.91,332057.0
2015-07-13 15:00:00,21.91,21.96,21.88,21.96,402301.0,21.91,21.96,21.88,21.96,402301.0
2015-07-13 15:30:00,21.96,22.01,21.9,21.99,1116574.0,21.96,22.01,21.9,21.99,1116574.0
2015-07-14 09:30:00,21.7,22.12,21.62,21.95,1347598.0,21.7,22.12,21.62,21.95,1347598.0
2015-07-14 10:00:00,21.95,22.28,21.91,22.27,1091089.0,21.95,22.28,21.91,22.27,1091089.0
2015-07-14 10:30:00,22.27,22.35,22.19,22.33,710794.0,22.27,22.35,22.19,22.33,710794.0
2015-07-14 11:00:00,22.32,22.42,22.3,22.34,718088.0,22.32,22.42,22.3,22.34,718088.0
2015-07-14 11:30:00,22.35,22.38,22.23,22.26,696112.0,22.35,22.38,22.23,22.26,696112.0
2015-07-14 12:00:00,22.26,22.28,22.16,22.2,402663.0,22.26,22.28,22.16,22.2,402663.0
2015-07-14 12:30:00,22.21,22.38,22.2,22.37,334191.0,22.21,22.38,22.2,22.37,334191.0
2015-07-14 13:00:00,22.37,22.43,22.33,22.42,326365.0,22.37,22.43,22.33,22.42,326365.0
2015-07-14 13:30:00,22.42,22.53,22.41,22.42,469340.0,22.42,22.53,22.41,22.42,469340.0
2015-07-14 14:00:00,22.42,22.44,22.36,22.44,293122.0,22.42,22.44,22.36,22.44,293122.0
2015-07-14 14:30:00,22.44,22.52,22.43,22.47,477509.0,22.44,22.52,22.43,22.47,477509.0
2015-07-14 15:00:00,22.47,22.57,22.42,22.52,845983.0,22.47,22.57,22.42,22.52,845983.0
2015-07-14 15:30:00,22.52,22.53,22.43,22.45,1587069.0,22.52,22.53,22.43,22.45,1587069.0
2015-07-15 09:30:00,22.4,22.5,21.9,22.18,1588905.0,22.4,22.5,21.9,22.18,1588905.0
2015-07-15 10:00:00,22.17,22.29,22.09,22.25,671028.0,22.17,22.29,22.09,22.25,671028.0
2015-07-15 10:30:00,22.25,22.28,22.16,22.2,661601.0,22.25,22.28,22.16,22.2,661601.0
2015-07-15 11:00:00,22.2,22.22,22.12,22.18,494183.0,22.2,22.22,22.12,22.18,494183.0
2015-07-15 11:30:00,22.18,22.18,22.06,22.16,309210.0,22.18,22.18,22.06,22.16,309210.0
2015-07-15 12:00:00,22.16,22.37,22.14,22.35,449571.0,22.16,22.37,22.14,22.35,449571.0
2015-07-15 12:30:00,22.34,22.5,22.32,22.47,469208.0,22.34,22.5,22.32,22.47,469208.0
2015-07-15 13:00:00,22.46,22.53,22.44,22.51,332164.0,22.46,22.53,22.44,22.51,332164.0
2015-07-15 13:30:00,22.51,22.52,22.41,22.44,310695.0,22.51,22.52,22.41,22.44,310695.0
2015-07-15 14:00:00,22.44,22.45,22.32,22.41,488930.0,22.44,22.45,22.32,22.41,488930.0
2015-07-15 14:30:00,22.41,22.41,22.16,22.25,484938.0,22.41,22.41,22.16,22.25,484938.0
2015-07-15 15:00:00,22.26,22.3,22.2,22.3,414465.0,22.26,22.3,22.2,22.3,414465.0
2015-07-15 15:30:00,22.29,22.35,22.25,22.29,749369.0,22.29,22.35,22.25,22.29,749369.0
2015-07-16 09:30:00,22.55,22.57,22.3,22.34,617317.0,22.55,22.57,22.3,22.34,617317.0
2015-07-16 10:00:00,22.34,22.56,22.33,22.46,724451.0,22.34,22.56,22.33,22.46,724451.0
2015-07-16 10:30:00,22.47,22.69,22.44,22.64,619231.0,22.47,22.69,22.44,22.64,619231.0
2015-07-16 11:00:00,22.64,22.65,22.45,22.5,750808.0,22.64,22.65,22.45,22.5,750808.0
2015-07-16 11:30:00,22.51,22.64,22.5,22.58,398167.0,22.51,22.64,22.5,22.58,398167.0
2015-07-16 12:00:00,22.59,22.67,22.54,22.64,313910.0,22.59,22.67,22.54,22.64,313910.0
2015-07-16 12:30:00,22.64,22.65,22.6,22.64,377203.0,22.64,22.65,22.6,22.64,377203.0
2015-07-16 13:00:00,22.64,22.69,22.61,22.64,290284.0,22.64,22.69,22.61,22.64,290284.0
2015-07-16 13:30:00,22.64,22.66,22.56,22.57,277080.0,22.64,22.66,22.56,22.57,277080.0
2015-07-16 14:00:00,22.57,22.68,22.56,22.65,231478.0,22.57,22.68,22.56,22.65,231478.0
2015-07-16 14:30:00,22.64,22.82,22.64,22.82,704460.0,22.64,22.82,22.64,22.82,704460.0
2015-07-16 15:00:00,22.81,22.89,22.77,22.79,700376.0,22.81,22.89,22.77,22.79,700376.0
2015-07-16 15:30:00,22.79,22.82,22.68,22.73,829332.0,22.79,22.82,22.68,22.73,829332.0
2015-07-17 09:30:00,22.83,22.95,22.76,22.91,816246.0,22.83,22.95,22.76,22.91,816246.0
2015-07-17 10:00:00,22.9,22.92,22.78,22.84,471763.0,22.9,22.92,22.78,22.84,471763.0
2015-07-17 10:30:00,22.84,23.0,22.8,22.98,514733.0,22.84,23.0,22.8,22.98,514733.0
2015-07-17 11:00:00,22.98,23.09,22.96,23.04,548948.0,22.98,23.09,22.96,23.04,548948.0
2015-07-17 11:30:00,23.03,23.1,23.0,23.03,326351.0,23.03,23.1,23.0,23.03,326351.0
2015-07-17 12:00:00,23.02,23.03,22.96,23.02,249310.0,23.02,23.03,22.96,23.02,249310.0
2015-07-17 12:30:00,23.02,23.02,22.86,22.89,224409.0,23.02,23.02,22.86,22.89,224409.0
2015-07-17 13:00:00,22.9,22.94,22.8,22.85,178153.0,22.9,22.94,22.8,22.85,178153.0
2015-07-17 13:30:00,22.85,22.9,22.83,22.87,153005.0,22.85,22.9,22.83,22.87,153005.0
2015-07-17 14:00:00,22.87,22.94,22.84,22.94,178913.0,22.87,22.94,22.84,22.94,178913.0
2015-07-17 14:30:00,22.93,23.02,22.93,22.94,298420.0,22.93,23.02,22.93,22.94,298420.0
2015-07-17 15:00:00,22.94,23.0,22.92,22.99,337315.0,22.94,23.0,22.92,22.99,337315.0
2015-07-17 15:30:00,22.99,23.02,22.92,22.94,784917.0,22.99,23.02,22.92,22.94,784917.0
2015-07-20 09:30:00,23.06,23.08,22.71,22.74,695434.0,23.06,23.08,22.71,22.74,695434.0
2015-07-20 10:00:00,22.73,22.84,22.69,22.76,472375.0,22.73,22.84,22.69,22.76,472375.0
2015-07-20 10:30:00,22.76,22.83,22.7,22.72,278590.0,22.76,22.83,22.7,22.72,278590.0
2015-07-20 11:00:00,22.72,22.8,22.7,22.72,330630.0,22.72,22.8,22.7,22.72,330630.0
2015-07-20 11:30:00,22.73,22.87,22.72,22.82,322600.0,22.73,22.87,22.72,22.82,322600.0
2015-07-20 12:00:00,22.82,22.82,22.73,22.76,234592.0,22.82,22.82,22.73,22.76,234592.0
2015-07-20 12:30:00,22.76,22.8,22.71,22.73,184648.0,22.76,22.8,22.71,22.73,184648.0
2015-07-20 13:00:00,22.73,22.86,22.72,22.86,209158.0,22.73,22.86,22.72,22.86,209158.0
2015-07-20 13:30:00,22.85,22.89,22.78,22.78,295371.0,22.85,22.89,22.78,22.78,295371.0
2015-07-20 14:00:00,22.79,22.94,22.78,22.92,282673.0,22.79,22.94,22.78,22.92,282673.0
2015-07-20 14:30:00,22.92,22.92,22.85,22.86,247632.0,22.92,22.92,22.85,22.86,247632.0
2015-07-20 15:00:00,22.86,22.9,22.8,22.9,347606.0,22.86,22.9,22.8,22.9,347606.0
2015-07-20 15:30:00,22.9,22.92,22.8,22.87,774367.0,22.9,22.92,22.8,22.87,774367.0
2015-07-21 09:30:00,22.93,23.07,22.82,23.03,428599.0,22.93,23.07,22.82,23.03,428599.0
2015-07-21 10:00:00,23.03,23.06,22.87,22.91,334202.0,23.03,23.06,22.87,22.91,334202.0
2015-07-21 10:30:00,22.91,22.97,22.75,22.77,361528.0,22.91,22.97,22.75,22.77,361528.0
2015-07-21 11:00:00,22.76,22.9,22.71,22.89,359548.0,22.76,22.9,22.71,22.89,359548.0
2015-07-21 11:30:00,22.89,22.99,22.85,22.89,329881.0,22.89,22.99,22.85,22.89,329881.0
2015-07-21 12:00:00,22.89,22.96,22.85,22.96,160177.0,22.89,22.96,22.85,22.96,160177.0
2015-07-21 12:30:00,22.96,22.98,22.9,22.92,220669.0,22.96,22.98,22.9,22.92,220669.0
2015-07-21 13:00:00,22.92,23.05,22.87,23.02,334939.0,22.92,23.05,22.87,23.02,334939.0
2015-07-21 13:30:00,23.03,23.14,23.02,23.13,449029.0,23.03,23.14,23.02,23.13,449029.0
2015-07-21 14:00:00,23.14,23.15,23.09,23.13,266109.0,23.14,23.15,23.09,23.13,266109.0
2015-07-21 14:30:00,23.13,23.17,23.09,23.15,257208.0,23.13,23.17,23.09,23.15,257208.0
2015-07-21 15:00:00,23.15,23.19,23.1,23.13,590745.0,23.15,23.19,23.1,23.13,590745.0
2015-07-21 15:30:00,23.14,23.23,23.12,23.21,622390.0,23.14,23.23,23.12,23.21,622390.0
2015-07-22 09:30:00,23.06,23.15,22.93,23.08,834174.0,23.06,23.15,22.93,23.08,834174.0
2015-07-22 10:00:00,23.08,23.34,23.07,23.19,690877.0,23.08,23.34,23.07,23.19,690877.0
2015-07-22 10:30:00,23.18,23.35,23.15,23.33,899385.0,23.18,23.35,23.15,23.33,899385.0
2015-07-22 11:00:00,23.33,23.4,23.22,23.33,352948.0,23.33,23.4,23.22,23.33,352948.0
2015-07-22 11:30:00,23.34,23.48,23.31,23.32,501371.0,23.34,23.48,23.31,23.32,501371.0
2015-07-22 12:00:00,23.33,23.34,23.18,23.26,427618.0,23.33,23.34,23.18,23.26,427618.0
2015-07-22 12:30:00,23.27,23.34,23.26,23.33,337616.0,23.27,23.34,23.26,23.33,337616.0
2015-07-22 13:00:00,23.33,23.4,23.29,23.38,236221.0,23.33,23.4,23.29,23.38,236221.0
2015-07-22 13:30:00,23.39,23.46,23.37,23.39,352048.0,23.39,23.46,23.37,23.39,352048.0
2015-07-22 14:00:00,23.38,23.5,23.36,23.46,275170.0,23.38,23.5,23.36,23.46,275170.0
2015-07-22 14:30:00,23.46,23.5,23.46,23.5,427154.0,23.46,23.5,23.46,23.5,427154.0
2015-07-22 15:00:00,23.49,23.54,23.45,23.52,572270.0,23.49,23.54,23.45,23.52,572270.0
2015-07-22 15:30:00,23.52,23.55,23.48,23.51,808930.0,23.52,23.55,23.48,23.51,808930.0
2015-07-23 09:30:00,24.13,24.19,23.73,23.79,1185668.0,24.13,24.19,23.73,23.79,1185668.0
2015-07-23 10:00:00,23.8,24.02,23.75,23.97,1084273.0,23.8,24.02,23.75,23.97,1084273.0
2015-07-23 10:30:00,23.98,23.98,23.82,23.87,869147.0,23.98,23.98,23.82,23.87,869147.0
2015-07-23 11:00:00,23.87,23.94,23.75,23.82,655553.0,23.87,23.94,23.75,23.82,655553.0
2015-07-23 11:30:00,23.82,23.86,23.56,23.6,546314.0,23.82,23.86,23.56,23.6,546314.0
2015-07-23 12:00:00,23.6,23.6,23.39,23.54,500681.0,23.6,23.6,23.39,23.54,500681.0
2015-07-23 12:30:00,23.53,23.71,23.48,23.66,572079.0,23.53,23.71,23.48,23.66,572079.0
2015-07-23 13:00:00,23.66,23.66,23.46,23.49,394756.0,23.66,23.66,23.46,23.49,394756.0
2015-07-23 13:30:00,23.48,23.67,23.41,23.64,465564.0,23.48,23.67,23.41,23.64,465564.0
2015-07-23 14:00:00,23.65,23.65,23.44,23.45,450595.0,23.65,23.65,23.44,23.45,450595.0
2015-07-23 14:30:00,23.44,23.53,23.37,23.52,578966.0,23.44,23.53,23.37,23.52,578966.0
2015-07-23 15:00:00,23.51,23.51,23.27,23.32,707014.0,23.51,23.51,23.27,23.32,707014.0
2015-07-23 15:30:00,23.31,23.35,23.19,23.2,1959112.0,23.31,23.35,23.19,23.2,1959112.0
2015-07-24 09:30:00,23.39,23.4,23.08,23.08,1578267.0,23.39,23.4,23.08,23.08,1578267.0
2015-07-24 10:00:00,23.08,23.2,22.91,22.95,1137451.0,23.08,23.2,22.91,22.95,1137451.0
2015-07-24 10:30:00,22.95,23.07,22.86,22.9,706257.0,22.95,23.07,22.86,22.9,706257.0
2015-07-24 11:00:00,22.9,23.03,22.84,23.01,499437.0,22.9,23.03,22.84,23.01,499437.0
2015-07-24 11:30:00,23.02,23.09,22.97,22.98,454690.0,23.02,23.09,22.97,22.98,454690.0
2015-07-24 12:00:00,22.98,23.0,22.91,22.96,326140.0,22.98,23.0,22.91,22.96,326140.0
2015-07-24 12:30:00,22.96,22.96,22.8,22.82,326759.0,22.96,22.96,22.8,22.82,326759.0
2015-07-24 13:00:00,22.82,22.88,22.79,22.87,358717.0,22.82,22.88,22.79,22.87,358717.0
2015-07-24 13:30:00,22.87,22.91,22.76,22.91,331353.0,22.87,22.91,22.76,22.91,331353.0
2015-07-24 14:00:00,22.91,22.91,22.57,22.64,661129.0,22.91,22.91,22.57,22.64,661129.0
2015-07-24 14:30:00,22.65,22.74,22.59,22.73,440351.0,22.65,22.74,22.59,22.73,440351.0
2015-07-24 15:00:00,22.72,22.8,22.67,22.69,659951.0,22.72,22.8,22.67,22.69,659951.0
2015-07-24 15:30:00,22.69,22.79,22.66,22.73,980625.0,22.69,22.79,22.66,22.73,980625.0
2015-07-27 09:30:00,22.48,22.6,21.8,22.37,1199966.0,22.48,22.6,21.8,22.37,1199966.0
2015-07-27 10:00:00,22.37,22.5,22.28,22.48,638863.0,22.37,22.5,22.28,22.48,638863.0
2015-07-27 10:30:00,22.47,22.55,22.31,22.42,643712.0,22.47,22.55,22.31,22.42,643712.0
2015-07-27 11:00:00,22.43,22.53,22.37,22.49,401230.0,22.43,22.53,22.37,22.49,401230.0
2015-07-27 11:30:00,22.49,22.51,22.38,22.43,267068.0,22.49,22.51,22.38,22.43,267068.0
2015-07-27 12:00:00,22.43,22.48,22.39,22.44,271473.0,22.43,22.48,22.39,22.44,271473.0
2015-07-27 12:30:00,22.43,22.52,22.4,22.49,441909.0,22.43,22.52,22.4,22.49,441909.0
2015-07-27 13:00:00,22.49,22.54,22.35,22.37,481207.0,22.49,22.54,22.35,22.37,481207.0
2015-07-27 13:30:00,22.37,22.45,22.31,22.43,404935.0,22.37,22.45,22.31,22.43,404935.0
2015-07-27 14:00:00,22.43,22.5,22.42,22.46,342298.0,22.43,22.5,22.42,22.46,342298.0
2015-07-27 14:30:00,22.46,22.5,22.33,22.36,516533.0,22.46,22.5,22.33,22.36,516533.0
2015-07-27 15:00:00,22.36,22.38,22.29,22.3,546403.0,22.36,22.38,22.29,22.3,546403.0
2015-07-27 15:30:00,22.29,22.42,22.27,22.35,1480731.0,22.29,22.42,22.27,22.35,1480731.0
2015-07-28 09:30:00,21.84,22.38,21.4,21.95,2158984.0,21.84,22.38,21.4,21.95,2158984.0
2015-07-28 10:00:00,21.96,22.42,21.89,22.06,1927712.0,21.96,22.42,21.89,22.06,1927712.0
2015-07-28 10:30:00,22.06,22.67,22.02,22.65,1181250.0,22.06,22.67,22.02,22.65,1181250.0
2015-07-28 11:00:00,22.65,22.88,22.61,22.71,865226.0,22.65,22.88,22.61,22.71,865226.0
2015-07-28 11:30:00,22.71,22.94,22.63,22.92,826462.0,22.71,22.94,22.63,22.92,826462.0
2015-07-28 12:00:00,22.93,22.94,22.75,22.83,414931.0,22.93,22.94,22.75,22.83,414931.0
2015-07-28 12:30:00,22.83,22.83,22.63,22.77,476541.0,22.83,22.83,22.63,22.77,476541.0
2015-07-28 13:00:00,22.77,22.79,22.68,22.7,586601.0,22.77,22.79,22.68,22.7,586601.0
2015-07-28 13:30:00,22.7,22.83,22.65,22.81,487586.0,22.7,22.83,22.65,22.81,487586.0
2015-07-28 14:00:00,22.82,22.93,22.76,22.91,495950.0,22.82,22.93,22.76,22.91,495950.0
2015-07-28 14:30:00,22.9,22.96,22.82,22.95,604803.0,22.9,22.96,22.82,22.95,604803.0
2015-07-28 15:00:00,22.94,22.95,22.61,22.65,1082023.0,22.94,22.95,22.61,22.65,1082023.0
2015-07-28 15:30:00,22.64,22.84,22.61,22.82,1464358.0,22.64,22.84,22.61,22.82,1464358.0
2015-07-29 09:30:00,23.06,23.32,22.97,23.13,1212196.0,23.06,23.32,22.97,23.13,1212196.0
2015-07-29 10:00:00,23.12,23.25,22.98,23.06,630111.0,23.12,23.25,22.98,23.06,630111.0
2015-07-29 10:30:00,23.05,23.1,22.98,23.1,551810.0,23.05,23.1,22.98,23.1,551810.0
2015-07-29 11:00:00,23.09,23.22,23.08,23.16,496126.0,23.09,23.22,23.08,23.16,496126.0
2015-07-29 11:30:00,23.17,23.21,23.07,23.09,412608.0,23.17,23.21,23.07,23.09,412608.0
2015-07-29 12:00:00,23.09,23.17,23.01,23.03,330225.0,23.09,23.17,23.01,23.03,330225.0
2015-07-29 12:30:00,23.04,23.15,22.98,22.99,317374.0,23.04,23.15,22.98,22.99,317374.0
2015-07-29 13:00:00,22.99,23.05,22.85,22.87,471583.0,22.99,23.05,22.85,22.87,471583.0
2015-07-29 13:30:00,22.88,22.88,22.65,22.66,550916.0,22.88,22.88,22.65,22.66,550916.0
2015-07-29 14:00:00,22.68,22.94,22.67,22.81,576587.0,22.68,22.94,22.67,22.81,576587.0
2015-07-29 14:30:00,22.83,22.92,22.81,22.86,502046.0,22.83,22.92,22.81,22.86,502046.0
2015-07-29 15:00:00,22.86,22.95,22.83,22.9,822447.0,22.86,22.95,22.83,22.9,822447.0
2015-07-29 15:30:00,22.89,22.99,22.84,22.92,1158745.0,22.89,22.99,22.84,22.92,1158745.0
2015-07-30 09:30:00,22.69,22.9,22.43,22.5,1164655.0,22.69,22.9,22.43,22.5,1164655.0
2015-07-30 10:00:00,22.5,22.66,22.44,22.57,770079.0,22.5,22.66,22.44,22.57,770079.0
2015-07-30 10:30:00,22.56,22.57,22.37,22.47,619871.0,22.56,22.57,22.37,22.47,619871.0
2015-07-30 11:00:00,22.46,22.58,22.37,22.51,453020.0,22.46,22.58,22.37,22.51,453020.0
2015-07-30 11:30:00,22.51,22.62,22.5,22.55,524317.0,22.51,22.62,22.5,22.55,524317.0
2015-07-30 12:00:00,22.55,22.64,22.55,22.58,232211.0,22.55,22.64,22.55,22.58,232211.0
2015-07-30 12:30:00,22.59,22.74,22.55,22.73,181993.0,22.59,22.74,22.55,22.73,181993.0
2015-07-30 13:00:00,22.72,22.74,22.66,22.7,216816.0,22.72,22.74,22.66,22.7,216816.0
2015-07-30 13:30:00,22.71,22.75,22.69,22.71,185800.0,22.71,22.75,22.69,22.71,185800.0
2015-07-30 14:00:00,22.71,22.87,22.7,22.83,356820.0,22.71,22.87,22.7,22.83,356820.0
2015-07-30 14:30:00,22.82,22.87,22.78,22.8,394816.0,22.82,22.87,22.78,22.8,394816.0
2015-07-30 15:00:00,22.81,22.88,22.78,22.88,376397.0,22.81,22.88,22.78,22.88,376397.0
2015-07-30 15:30:00,22.87,22.9,22.83,22.87,568740.0,22.87,22.9,22.83,22.87,568740.0
2015-07-31 09:30:00,23.0,23.04,22.84,22.98,497032.0,23.0,23.04,22.84,22.98,497032.0
2015-07-31 10:00:00,22.98,23.0,22.85,22.99,423142.0,22.98,23.0,22.85,22.99,423142.0
2015-07-31 10:30:00,22.99,23.06,22.95,23.02,376058.0,22.99,23.06,22.95,23.02,376058.0
2015-07-31 11:00:00,23.02,23.09,22.94,23.08,324227.0,23.02,23.09,22.94,23.08,324227.0
2015-07-31 11:30:00,23.08,23.09,22.97,23.01,269497.0,23.08,23.09,22.97,23.01,269497.0
2015-07-31 12:00:00,23.02,23.1,22.95,23.08,342543.0,23.02,23.1,22.95,23.08,342543.0
2015-07-31 12:30:00,23.09,23.13,23.06,23.11,270614.0,23.09,23.13,23.06,23.11,270614.0
2015-07-31 13:00:00,23.11,23.16,23.01,23.04,312199.0,23.11,23.16,23.01,23.04,312199.0
2015-07-31 13:30:00,23.04,23.07,22.95,22.95,239260.0,23.04,23.07,22.95,22.95,239260.0
2015-07-31 14:00:00,22.96,23.0,22.91,22.94,199015.0,22.96,23.0,22.91,22.94,199015.0
2015-07-31 14:30:00,22.94,23.0,22.9,22.96,252534.0,22.94,23.0,22.9,22.96,252534.0
2015-07-31 15:00:00,22.97,22.99,22.93,22.96,317336.0,22.97,22.99,22.93,22.96,317336.0
2015-07-31 15:30:00,22.97,23.04,22.93,22.98,609999.0,22.97,23.04,22.93,22.98,609999.0
2015-08-03 09:30:00,23.07,23.22,22.98,23.14,839624.0,23.07,23.22,22.98,23.14,839624.0
2015-08-03 10:00:00,23.14,23.42,23.11,23.39,568739.0,23.14,23.42,23.11,23.39,568739.0
2015-08-03 10:30:00,23.38,23.46,23.34,23.38,494805.0,23.38,23.46,23.34,23.38,494805.0
2015-08-03 11:00:00,23.38,23.6,23.3,23.57,697300.0,23.38,23.6,23.3,23.57,697300.0
2015-08-03 11:30:00,23.57,23.64,23.53,23.63,344775.0,23.57,23.64,23.53,23.63,344775.0
2015-08-03 12:00:00,23.64,23.69,23.6,23.68,404305.0,23.64,23.69,23.6,23.68,404305.0
2015-08-03 12:30:00,23.68,23.68,23.42,23.43,350237.0,23.68,23.68,23.42,23.43,350237.0
2015-08-03 13:00:00,23.42,23.44,23.31,23.39,291375.0,23.42,23.44,23.31,23.39,291375.0
2015-08-03 13:30:00,23.4,23.45,23.35,23.38,219138.0,23.4,23.45,23.35,23.38,219138.0
2015-08-03 14:00:00,23.38,23.4,23.28,23.31,323494.0,23.38,23.4,23.28,23.31,323494.0
2015-08-03 14:30:00,23.31,23.36,23.27,23.31,259329.0,23.31,23.36,23.27,23.31,259329.0
2015-08-03 15:00:00,23.32,23.43,23.27,23.43,427023.0,23.32,23.43,23.27,23.43,427023.0
2015-08-03 15:30:00,23.43,23.62,23.4,23.59,1344652.0,23.43,23.62,23.4,23.59,1344652.0
2015-08-04 09:30:00,23.9,23.95,23.63,23.64,825026.0,23.9,23.95,23.63,23.64,825026.0
2015-08-04 10:00:00,23.64,23.88,23.61,23.83,1144533.0,23.64,23.88,23.61,23.83,1144533.0
2015-08-04 10:30:00,23.83,23.98,23.79,23.84,932371.0,23.83,23.98,23.79,23.84,932371.0
2015-08-04 11:00:00,23.84,23.91,23.68,23.69,937714.0,23.84,23.91,23.68,23.69,937714.0
2015-08-04 11:30:00,23.69,23.74,23.6,23.72,517175.0,23.69,23.74,23.6,23.72,517175.0
2015-08-04 12:00:00,23.72,23.81,23.67,23.67,496601.0,23.72,23.81,23.67,23.67,496601.0
2015-08-04 12:30:00,23.66,23.69,23.55,23.59,292110.0,23.66,23.69,23.55,23.59,292110.0
2015-08-04 13:00:00,23.59,23.76,23.56,23.71,224561.0,23.59,23.76,23.56,23.71,224561.0
2015-08-04 13:30:00,23.72,23.78,23.59,23.64,372750.0,23.72,23.78,23.59,23.64,372750.0
2015-08-04 14:00:00,23.64,23.71,23.64,23.69,274825.0,23.64,23.71,23.64,23.69,274825.0
2015-08-04 14:30:00,23.69,23.77,23.64,23.77,349537.0,23.69,23.77,23.64,23.77,349537.0
2015-08-04 15:00:00,23.77,23.8,23.75,23.77,440922.0,23.77,23.8,23.75,23.77,440922.0
2015-08-04 15:30:00,23.77,23.86,23.74,23.85,1083007.0,23.77,23.86,23.74,23.85,1083007.0
2015-08-05 09:30:00,23.89,24.05,23.75,23.9,909167.0,23.89,24.05,23.75,23.9,909167.0
2015-08-05 10:00:00,23.89,23.95,23.8,23.8,562421.0,23.89,23.95,23.8,23.8,562421.0
2015-08-05 10:30:00,23.81,23.89,23.75,23.86,560057.0,23.81,23.89,23.75,23.86,560057.0
2015-08-05 11:00:00,23.85,23.94,23.84,23.91,430640.0,23.85,23.94,23.84,23.91,430640.0
2015-08-05 11:30:00,23.91,23.92,23.8,23.81,423055.0,23.91,23.92,23.8,23.81,423055.0
2015-08-05 12:00:00,23.82,23.85,23.75,23.79,253216.0,23.82,23.85,23.75,23.79,253216.0
2015-08-05 12:30:00,23.78,23.83,23.75,23.81,238162.0,23.78,23.83,23.75,23.81,238162.0
2015-08-05 13:00:00,23.81,23.82,23.71,23.72,260739.0,23.81,23.82,23.71,23.72,260739.0
2015-08-05 13:30:00,23.71,23.76,23.7,23.74,254979.0,23.71,23.76,23.7,23.74,254979.0
2015-08-05 14:00:00,23.74,23.82,23.74,23.8,167578.0,23.74,23.82,23.74,23.8,167578.0
2015-08-05 14:30:00,23.81,23.82,23.72,23.75,219569.0,23.81,23.82,23.72,23.75,219569.0
2015-08-05 15:00:00,23.75,23.84,23.74,23.78,454131.0,23.75,23.84,23.74,23.78,454131.0
2015-08-05 15:30:00,23.78,23.79,23.68,23.68,747610.0,23.78,23.79,23.68,23.68,747610.0
2015-08-06 09:30:00,23.84,23.95,23.69,23.88,461737.0,23.84,23.95,23.69,23.88,461737.0
2015-08-06 10:00:00,23.88,23.98,23.74,23.78,773562.0,23.88,23.98,23.74,23.78,773562.0
2015-08-06 10:30:00,23.78,23.78,23.54,23.56,768763.0,23.78,23.78,23.54,23.56,768763.0
2015-08-06 11:00:00,23.56,23.56,23.08,23.14,778771.0,23.56,23.56,23.08,23.14,778771.0
2015-08-06 11:30:00,23.14,23.21,23.05,23.1,632036.0,23.14,23.21,23.05,23.1,632036.0
2015-08-06 12:00:00,23.1,23.22,23.01,23.21,666251.0,23.1,23.22,23.01,23.21,666251.0
2015-08-06 12:30:00,23.21,23.26,23.06,23.13,418563.0,23.21,23.26,23.06,23.13,418563.0
2015-08-06 13:00:00,23.12,23.14,23.04,23.11,469997.0,23.12,23.14,23.04,23.11,469997.0
2015-08-06 13:30:00,23.12,23.19,23.11,23.12,235644.0,23.12,23.19,23.11,23.12,235644.0
2015-08-06 14:00:00,23.12,23.31,23.08,23.3,369098.0,23.12,23.31,23.08,23.3,369098.0
2015-08-06 14:30:00,23.3,23.31,23.18,23.2,260118.0,23.3,23.31,23.18,23.2,260118.0
2015-08-06 15:00:00,23.21,23.26,23.17,23.18,321070.0,23.21,23.26,23.17,23.18,321070.0
2015-08-06 15:30:00,23.17,23.34,23.14,23.26,866267.0,23.17,23.34,23.14,23.26,866267.0
2015-08-07 09:30:00,23.25,23.38,23.03,23.34,562331.0,23.25,23.38,23.03,23.34,562331.0
2015-08-07 10:00:00,23.34,23.38,23.23,23.29,471776.0,23.34,23.38,23.23,23.29,471776.0
2015-08-07 10:30:00,23.28,23.42,23.26,23.29,289864.0,23.28,23.42,23.26,23.29,289864.0
2015-08-07 11:00:00,23.3,23.33,23.1,23.21,243787.0,23.3,23.33,23.1,23.21,243787.0
2015-08-07 11:30:00,23.2,23.22,23.06,23.21,225957.0,23.2,23.22,23.06,23.21,225957.0
2015-08-07 12:00:00,23.21,23.25,23.15,23.24,140548.0,23.21,23.25,23.15,23.24,140548.0
2015-08-07 12:30:00,23.24,23.25,23.15,23.16,119836.0,23.24,23.25,23.15,23.16,119836.0
2015-08-07 13:00:00,23.16,23.17,23.05,23.13,165522.0,23.16,23.17,23.05,23.13,165522.0
2015-08-07 13:30:00,23.12,23.17,23.09,23.1,138889.0,23.12,23.17,23.09,23.1,138889.0
2015-08-07 14:00:00,23.1,23.15,23.05,23.15,149952.0,23.1,23.15,23.05,23.15,149952.0
2015-08-07 14:30:00,23.15,23.19,23.12,23.19,168325.0,23.15,23.19,23.12,23.19,168325.0
2015-08-07 15:00:00,23.19,23.29,23.18,23.27,262273.0,23.19,23.29,23.18,23.27,262273.0
2015-08-07 15:30:00,23.28,23.3,23.25,23.29,630600.0,23.28,23.3,23.25,23.29,630600.0
2015-08-10 09:30:00,23.58,23.75,23.45,23.51,725519.0,23.58,23.75,23.45,23.51,725519.0
2015-08-10 10:00:00,23.52,23.55,23.39,23.46,400470.0,23.52,23.55,23.39,23.46,400470.0
2015-08-10 10:30:00,23.46,23.46,23.28,23.41,468647.0,23.46,23.46,23.28,23.41,468647.0
2015-08-10 11:00:00,23.42,23.64,23.41,23.57,341920.0,23.42,23.64,23.41,23.57,341920.0
2015-08-10 11:30:00,23.58,23.62,23.48,23.56,315285.0,23.58,23.62,23.48,23.56,315285.0
2015-08-10 12:00:00,23.56,23.57,23.42,23.43,288918.0,23.56,23.57,23.42,23.43,288918.0
2015-08-10 12:30:00,23.43,23.44,23.21,23.28,243608.0,23.43,23.44,23.21,23.28,243608.0
2015-08-10 13:00:00,23.28,23.37,23.24,23.34,311976.0,23.28,23.37,23.24,23.34,311976.0
2015-08-10 13:30:00,23.34,23.45,23.34,23.45,261415.0,23.34,23.45,23.34,23.45,261415.0
2015-08-10 14:00:00,23.45,23.5,23.42,23.45,153634.0,23.45,23.5,23.42,23.45,153634.0
2015-08-10 14:30:00,23.44,23.45,23.33,23.39,214361.0,23.44,23.45,23.33,23.39,214361.0
2015-08-10 15:00:00,23.39,23.4,23.26,23.28,258790.0,23.39,23.4,23.26,23.28,258790.0
2015-08-10 15:30:00,23.28,23.3,23.23,23.26,654083.0,23.28,23.3,23.23,23.26,654083.0
2015-08-11 09:30:00,23.23,23.64,23.21,23.62,1147604.0,23.23,23.64,23.21,23.62,1147604.0
2015-08-11 10:00:00,23.6,23.89,23.57,23.89,961652.0,23.6,23.89,23.57,23.89,961652.0
2015-08-11 10:30:00,23.89,23.95,23.81,23.94,599584.0,23.89,23.95,23.81,23.94,599584.0
2015-08-11 11:00:00,23.94,23.94,23.74,23.77,378852.0,23.94,23.94,23.74,23.77,378852.0
2015-08-11 11:30:00,23.77,23.79,23.6,23.7,333819.0,23.77,23.79,23.6,23.7,333819.0
2015-08-11 12:00:00,23.7,23.76,23.5,23.54,366515.0,23.7,23.76,23.5,23.54,366515.0
2015-08-11 12:30:00,23.55,23.59,23.52,23.55,197309.0,23.55,23.59,23.52,23.55,197309.0
2015-08-11 13:00:00,23.55,23.59,23.5,23.58,259636.0,23.55,23.59,23.5,23.58,259636.0
2015-08-11 13:30:00,23.58,23.61,23.47,23.51,296723.0,23.58,23.61,23.47,23.51,296723.0
2015-08-11 14:00:00,23.51,23.54,23.43,23.49,228191.0,23.51,23.54,23.43,23.49,228191.0
2015-08-11 14:30:00,23.5,23.56,23.47,23.51,210950.0,23.5,23.56,23.47,23.51,210950.0
2015-08-11 15:00:00,23.51,23.57,23.48,23.57,316339.0,23.51,23.57,23.48,23.57,316339.0
2015-08-11 15:30:00,23.57,23.64,23.56,23.58,580750.0,23.57,23.64,23.56,23.58,580750.0
2015-08-12 09:30:00,23.42,23.43,22.52,22.57,1185918.0,23.42,23.43,22.52,22.57,1185918.0
2015-08-12 10:00:00,22.58,22.67,22.34,22.67,1136988.0,22.58,22.67,22.34,22.67,1136988.0
2015-08-12 10:30:00,22.67,22.77,22.52,22.6,623291.0,22.67,22.77,22.52,22.6,623291.0
2015-08-12 11:00:00,22.6,22.98,22.59,22.97,543977.0,22.6,22.98,22.59,22.97,543977.0
2015-08-12 11:30:00,22.98,23.0,22.71,22.73,427789.0,22.98,23.0,22.71,22.73,427789.0
2015-08-12 12:00:00,22.73,22.98,22.71,22.95,268046.0,22.73,22.98,22.71,22.95,268046.0
2015-08-12 12:30:00,22.95,23.0,22.87,22.95,235125.0,22.95,23.0,22.87,22.95,235125.0
2015-08-12 13:00:00,22.95,23.16,22.92,23.07,286440.0,22.95,23.16,22.92,23.07,286440.0
2015-08-12 13:30:00,23.06,23.27,23.02,23.23,313340.0,23.06,23.27,23.02,23.23,313340.0
2015-08-12 14:00:00,23.23,23.27,23.12,23.13,355215.0,23.23,23.27,23.12,23.13,355215.0
2015-08-12 14:30:00,23.13,23.33,23.13,23.31,353587.0,23.13,23.33,23.13,23.31,353587.0
2015-08-12 15:00:00,23.31,23.39,23.26,23.39,468290.0,23.31,23.39,23.26,23.39,468290.0
2015-08-12 15:30:00,23.39,23.42,23.12,23.14,1211311.0,23.39,23.42,23.12,23.14,1211311.0
2015-08-13 09:30:00,23.45,23.52,23.09,23.24,792587.0,23.45,23.52,23.09,23.24,792587.0
2015-08-13 10:00:00,23.24,23.55,23.23,23.53,526920.0,23.24,23.55,23.23,23.53,526920.0
2015-08-13 10:30:00,23.53,23.66,23.47,23.59,777133.0,23.53,23.66,23.47,23.59,777133.0
2015-08-13 11:00:00,23.6,23.71,23.56,23.57,441433.0,23.6,23.71,23.56,23.57,441433.0
2015-08-13 11:30:00,23.58,23.8,23.56,23.78,352924.0,23.58,23.8,23.56,23.78,352924.0
2015-08-13 12:00:00,23.78,23.83,23.72,23.81,279674.0,23.78,23.83,23.72,23.81,279674.0
2015-08-13 12:30:00,23.8,23.92,23.77,23.91,407306.0,23.8,23.92,23.77,23.91,407306.0
2015-08-13 13:00:00,23.92,23.95,23.84,23.94,332657.0,23.92,23.95,23.84,23.94,332657.0
2015-08-13 13:30:00,23.94,23.95,23.81,23.83,308738.0,23.94,23.95,23.81,23.83,308738.0
2015-08-13 14:00:00,23.84,23.92,23.8,23.87,252385.0,23.84,23.92,23.8,23.87,252385.0
2015-08-13 14:30:00,23.86,23.93,23.82,23.86,283061.0,23.86,23.93,23.82,23.86,283061.0
2015-08-13 15:00:00,23.85,23.91,23.75,23.75,629067.0,23.85,23.91,23.75,23.75,629067.0
2015-08-13 15:30:00,23.76,23.84,23.73,23.81,915243.0,23.76,23.84,23.73,23.81,915243.0
2015-08-14 09:30:00,23.82,23.97,23.7,23.97,568926.0,23.82,23.97,23.7,23.97,568926.0
2015-08-14 10:00:00,23.97,24.23,23.97,24.01,1008523.0,23.97,24.23,23.97,24.01,1008523.0
2015-08-14 10:30:00,24.02,24.08,23.83,23.84,487612.0,24.02,24.08,23.83,23.84,487612.0
2015-08-14 11:00:00,23.84,23.91,23.67,23.85,580047.0,23.84,23.91,23.67,23.85,580047.0
2015-08-14 11:30:00,23.84,23.96,23.79,23.94,337479.0,23.84,23.96,23.79,23.94,337479.0
2015-08-14 12:00:00,23.94,23.96,23.87,23.94,201091.0,23.94,23.96,23.87,23.94,201091.0
2015-08-14 12:30:00,23.94,23.97,23.89,23.91,337094.0,23.94,23.97,23.89,23.91,337094.0
2015-08-14 13:00:00,23.91,24.0,23.89,23.96,264902.0,23.91,24.0,23.89,23.96,264902.0
2015-08-14 13:30:00,23.97,24.0,23.91,23.94,131893.0,23.97,24.0,23.91,23.94,131893.0
2015-08-14 14:00:00,23.94,23.98,23.89,23.94,172287.0,23.94,23.98,23.89,23.94,172287.0
2015-08-14 14:30:00,23.94,23.99,23.93,23.96,153387.0,23.94,23.99,23.93,23.96,153387.0
2015-08-14 15:00:00,23.96,24.08,23.96,24.02,347701.0,23.96,24.08,23.96,24.02,347701.0
2015-08-14 15:30:00,24.03,24.05,23.95,24.0,568438.0,24.03,24.05,23.95,24.0,568438.0
2015-08-17 09:30:00,23.95,24.02,23.81,23.96,649305.0,23.95,24.02,23.81,23.96,649305.0
2015-08-17 10:00:00,23.95,24.18,23.87,24.07,826238.0,23.95,24.18,23.87,24.07,826238.0
2015-08-17 10:30:00,24.08,24.25,24.07,24.23,509927.0,24.08,24.25,24.07,24.23,509927.0
2015-08-17 11:00:00,24.23,24.4,24.23,24.35,704380.0,24.23,24.4,24.23,24.35,704380.0
2015-08-17 11:30:00,24.35,24.39,24.29,24.32,285248.0,24.35,24.39,24.29,24.32,285248.0
2015-08-17 12:00:00,24.32,24.38,24.28,24.32,499434.0,24.32,24.38,24.28,24.32,499434.0
2015-08-17 12:30:00,24.32,24.43,24.28,24.4,269589.0,24.32,24.43,24.28,24.4,269589.0
2015-08-17 13:00:00,24.39,24.44,24.31,24.35,278817.0,24.39,24.44,24.31,24.35,278817.0
2015-08-17 13:30:00,24.36,24.4,24.3,24.39,204851.0,24.36,24.4,24.3,24.39,204851.0
2015-08-17 14:00:00,24.39,24.39,24.3,24.3,248224.0,24.39,24.39,24.3,24.3,248224.0
2015-08-17 14:30:00,24.31,24.35,24.28,24.31,158179.0,24.31,24.35,24.28,24.31,158179.0
2015-08-17 15:00:00,24.31,24.38,24.29,24.32,326108.0,24.31,24.38,24.29,24.32,326108.0
2015-08-17 15:30:00,24.32,24.4,24.25,24.4,730123.0,24.32,24.4,24.25,24.4,730123.0
2015-08-18 09:30:00,24.38,24.64,24.31,24.38,1225131.0,24.38,24.64,24.31,24.38,1225131.0
2015-08-18 10:00:00,24.38,24.53,24.28,24.4,967961.0,24.38,24.53,24.28,24.4,967961.0
2015-08-18 10:30:00,24.41,24.41,24.16,24.3,733233.0,24.41,24.41,24.16,24.3,733233.0
2015-08-18 11:00:00,24.3,24.31,24.1,24.16,698885.0,24.3,24.31,24.1,24.16,698885.0
2015-08-18 11:30:00,24.16,24.2,24.01,24.05,429880.0,24.16,24.2,24.01,24.05,429880.0
2015-08-18 12:00:00,24.04,24.18,24.03,24.14,313468.0,24.04,24.18,24.03,24.14,313468.0
2015-08-18 12:30:00,24.15,24.17,23.94,23.99,345532.0,24.15,24.17,23.94,23.99,345532.0
2015-08-18 13:00:00,23.98,24.04,23.95,24.02,171223.0,23.98,24.04,23.95,24.02,171223.0
2015-08-18 13:30:00,24.01,24.03,23.93,23.98,297461.0,24.01,24.03,23.93,23.98,297461.0
2015-08-18 14:00:00,23.97,24.06,23.96,24.01,221384.0,23.97,24.06,23.96,24.01,221384.0
2015-08-18 14:30:00,24.01,24.03,23.96,24.0,240998.0,24.01,24.03,23.96,24.0,240998.0
2015-08-18 15:00:00,24.0,24.07,23.94,24.05,330244.0,24.0,24.07,23.94,24.05,330244.0
2015-08-18 15:30:00,24.06,24.14,24.03,24.03,1015109.0,24.06,24.14,24.03,24.03,1015109.0
2015-08-19 09:30:00,23.94,24.2,23.84,24.1,712598.0,23.94,24.2,23.84,24.1,712598.0
2015-08-19 10:00:00,24.11,24.22,24.02,24.04,560926.0,24.11,24.22,24.02,24.04,560926.0
2015-08-19 10:30:00,24.03,24.08,23.92,23.95,405323.0,24.03,24.08,23.92,23.95,405323.0
2015-08-19 11:00:00,23.95,24.02,23.93,23.95,307311.0,23.95,24.02,23.93,23.95,307311.0
2015-08-19 11:30:00,23.94,24.06,23.86,24.03,309114.0,23.94,24.06,23.86,24.03,309114.0
2015-08-19 12:00:00,24.02,24.05,23.9,23.96,185242.0,24.02,24.05,23.9,23.96,185242.0
2015-08-19 12:30:00,23.97,24.11,23.96,24.05,249787.0,23.97,24.11,23.96,24.05,249787.0
2015-08-19 13:00:00,24.05,24.08,23.99,24.03,477607.0,24.05,24.08,23.99,24.03,477607.0
2015-08-19 13:30:00,24.03,24.21,23.99,24.16,546212.0,24.03,24.21,23.99,24.16,546212.0
2015-08-19 14:00:00,24.16,24.29,24.1,24.1,598685.0,24.16,24.29,24.1,24.1,598685.0
2015-08-19 14:30:00,24.1,24.13,24.03,24.03,305340.0,24.1,24.13,24.03,24.03,305340.0
2015-08-19 15:00:00,24.03,24.1,24.01,24.08,266116.0,24.03,24.1,24.01,24.08,266116.0
2015-08-19 15:30:00,24.09,24.11,23.93,23.93,1220239.0,24.09,24.11,23.93,23.93,1220239.0
2015-08-20 09:30:00,23.8,23.85,23.58,23.64,840131.0,23.8,23.85,23.58,23.64,840131.0
2015-08-20 10:00:00,23.65,23.66,23.33,23.35,643687.0,23.65,23.66,23.33,23.35,643687.0
2015-08-20 10:30:00,23.34,23.57,23.21,23.5,373856.0,23.34,23.57,23.21,23.5,373856.0
2015-08-20 11:00:00,23.5,23.52,23.33,23.4,277120.0,23.5,23.52,23.33,23.4,277120.0
2015-08-20 11:30:00,23.41,23.41,23.27,23.27,262491.0,23.41,23.41,23.27,23.27,262491.0
2015-08-20 12:00:00,23.28,23.31,23.05,23.13,505745.0,23.28,23.31,23.05,23.13,505745.0
2015-08-20 12:30:00,23.13,23.21,23.11,23.17,373557.0,23.13,23.21,23.11,23.17,373557.0
2015-08-20 13:00:00,23.17,23.24,23.06,23.22,362942.0,23.17,23.24,23.06,23.22,362942.0
2015-08-20 13:30:00,23.22,23.25,23.12,23.17,175782.0,23.22,23.25,23.12,23.17,175782.0
2015-08-20 14:00:00,23.17,23.18,23.06,23.07,338685.0,23.17,23.18,23.06,23.07,338685.0
2015-08-20 14:30:00,23.07,23.07,22.89,22.93,508766.0,23.07,23.07,22.89,22.93,508766.0
2015-08-20 15:00:00,22.93,23.05,22.9,23.04,522402.0,22.93,23.05,22.9,23.04,522402.0
2015-08-20 15:30:00,23.05,23.13,22.94,22.97,1155978.0,23.05,23.13,22.94,22.97,1155978.0
2015-08-21 09:30:00,22.57,22.65,22.25,22.61,1229438.0,22.57,22.65,22.25,22.61,1229438.0
2015-08-21 10:00:00,22.61,22.92,22.58,22.71,741496.0,22.61,22.92,22.58,22.71,741496.0
2015-08-21 10:30:00,22.7,22.71,22.32,22.42,780091.0,22.7,22.71,22.32,22.42,780091.0
2015-08-21 11:00:00,22.42,22.45,21.76,21.94,1763114.0,22.42,22.45,21.76,21.94,1763114.0
2015-08-21 11:30:00,21.94,21.96,21.8,21.93,881488.0,21.94,21.96,21.8,21.93,881488.0
2015-08-21 12:00:00,21.92,22.03,21.85,21.91,797051.0,21.92,22.03,21.85,21.91,797051.0
2015-08-21 12:30:00,21.91,21.92,21.76,21.77,468558.0,21.91,21.92,21.76,21.77,468558.0
2015-08-21 13:00:00,21.77,21.9,21.77,21.8,589477.0,21.77,21.9,21.77,21.8,589477.0
2015-08-21 13:30:00,21.8,22.06,21.79,22.04,559759.0,21.8,22.06,21.79,22.04,559759.0
2015-08-21 14:00:00,22.04,22.13,22.01,22.07,608419.0,22.04,22.13,22.01,22.07,608419.0
2015-08-21 14:30:00,22.08,22.1,21.76,21.77,597169.0,22.08,22.1,21.76,21.77,597169.0
2015-08-21 15:00:00,21.77,21.79,21.59,21.76,1301299.0,21.77,21.79,21.59,21.76,1301299.0
2015-08-21 15:30:00,21.75,21.81,21.66,21.66,1590031.0,21.75,21.81,21.66,21.66,1590031.0
2015-08-24 09:30:00,18.33,21.1,16.26,20.76,3274818.0,18.33,21.1,16.26,20.76,3274818.0
2015-08-24 10:00:00,20.76,21.86,20.75,21.76,1498194.0,20.76,21.86,20.75,21.76,1498194.0
2015-08-24 10:30:00,21.75,21.76,21.36,21.44,952811.0,21.75,21.76,21.36,21.44,952811.0
2015-08-24 11:00:00,21.45,21.49,20.96,20.97,655413.0,21.45,21.49,20.96,20.97,655413.0
2015-08-24 11:30:00,20.97,21.69,20.9,21.66,689142.0,20.97,21.69,20.9,21.66,689142.0
2015-08-24 12:00:00,21.66,21.95,21.55,21.87,549840.0,21.66,21.95,21.55,21.87,549840.0
2015-08-24 12:30:00,21.87,21.93,21.58,21.58,621311.0,21.87,21.93,21.58,21.58,621311.0
2015-08-24 13:00:00,21.57,21.71,21.45,21.46,307728.0,21.57,21.71,21.45,21.46,307728.0
2015-08-24 13:30:00,21.45,21.48,21.27,21.34,432558.0,21.45,21.48,21.27,21.34,432558.0
2015-08-24 14:00:00,21.34,21.34,21.08,21.18,418375.0,21.34,21.34,21.08,21.18,418375.0
2015-08-24 14:30:00,21.18,21.3,20.9,20.92,524562.0,21.18,21.3,20.9,20.92,524562.0
2015-08-24 15:00:00,20.91,21.07,20.82,20.96,895240.0,20.91,21.07,20.82,20.96,895240.0
2015-08-24 15:30:00,20.96,21.43,20.96,21.22,1339343.0,20.96,21.43,20.96,21.22,1339343.0
2015-08-25 09:30:00,22.69,22.74,21.4,21.79,1378604.0,22.69,22.74,21.4,21.79,1378604.0
2015-08-25 10:00:00,21.79,22.07,21.68,22.04,922497.0,21.79,22.07,21.68,22.04,922497.0
2015-08-25 10:30:00,22.05,22.28,22.02,22.2,659565.0,22.05,22.28,22.02,22.2,659565.0
2015-08-25 11:00:00,22.21,22.63,22.2,22.59,677000.0,22.21,22.63,22.2,22.59,677000.0
2015-08-25 11:30:00,22.58,22.58,22.29,22.3,464449.0,22.58,22.58,22.29,22.3,464449.0
2015-08-25 12:00:00,22.29,22.39,22.29,22.36,362067.0,22.29,22.39,22.29,22.36,362067.0
2015-08-25 12:30:00,22.36,22.41,22.26,22.27,207177.0,22.36,22.41,22.26,22.27,207177.0
2015-08-25 13:00:00,22.27,22.27,21.82,21.84,330677.0,22.27,22.27,21.82,21.84,330677.0
2015-08-25 13:30:00,21.83,21.87,21.51,21.78,674831.0,21.83,21.87,21.51,21.78,674831.0
2015-08-25 14:00:00,21.77,21.92,21.67,21.88,488914.0,21.77,21.92,21.67,21.88,488914.0
2015-08-25 14:30:00,21.88,22.01,21.85,21.96,477909.0,21.88,22.01,21.85,21.96,477909.0
2015-08-25 15:00:00,21.96,22.01,21.72,21.72,475765.0,21.96,22.01,21.72,21.72,475765.0
2015-08-25 15:30:00,21.72,21.76,21.45,21.48,959373.0,21.72,21.76,21.45,21.48,959373.0
2015-08-26 09:30:00,22.21,22.3,21.84,21.94,1208052.0,22.21,22.3,21.84,21.94,1208052.0
2015-08-26 10:00:00,21.93,22.02,21.61,21.85,845922.0,21.93,22.02,21.61,21.85,845922.0
2015-08-26 10:30:00,21.84,21.98,21.69,21.71,698920.0,21.84,21.98,21.69,21.71,698920.0
2015-08-26 11:00:00,21.71,21.71,21.51,21.54,363098.0,21.71,21.71,21.51,21.54,363098.0
2015-08-26 11:30:00,21.54,21.61,21.41,21.6,346151.0,21.54,21.61,21.41,21.6,346151.0
2015-08-26 12:00:00,21.59,21.6,21.38,21.4,299063.0,21.59,21.6,21.38,21.4,299063.0
2015-08-26 12:30:00,21.4,21.52,21.3,21.52,294321.0,21.4,21.52,21.3,21.52,294321.0
2015-08-26 13:00:00,21.52,21.71,21.45,21.68,385311.0,21.52,21.71,21.45,21.68,385311.0
2015-08-26 13:30:00,21.67,21.85,21.64,21.84,499196.0,21.67,21.85,21.64,21.84,499196.0
2015-08-26 14:00:00,21.83,21.9,21.7,21.78,428748.0,21.83,21.9,21.7,21.78,428748.0
2015-08-26 14:30:00,21.78,21.99,21.73,21.96,419177.0,21.78,21.99,21.73,21.96,419177.0
2015-08-26 15:00:00,21.97,22.22,21.9,22.1,659213.0,21.97,22.22,21.9,22.1,659213.0
2015-08-26 15:30:00,22.09,22.3,22.09,22.2,1102947.0,22.09,22.3,22.09,22.2,1102947.0
2015-08-27 09:30:00,22.54,22.73,22.33,22.43,1374000.0,22.54,22.73,22.33,22.43,1374000.0
2015-08-27 10:00:00,22.43,22.55,22.35,22.4,657875.0,22.43,22.55,22.35,22.4,657875.0
2015-08-27 10:30:00,22.4,22.54,22.36,22.51,557835.0,22.4,22.54,22.36,22.51,557835.0
2015-08-27 11:00:00,22.5,22.55,22.44,22.5,454695.0,22.5,22.55,22.44,22.5,454695.0
2015-08-27 11:30:00,22.51,22.51,22.26,22.27,363943.0,22.51,22.51,22.26,22.27,363943.0
2015-08-27 12:00:00,22.28,22.29,21.91,21.94,582634.0,22.28,22.29,21.91,21.94,582634.0
2015-08-27 12:30:00,21.95,22.42,21.92,22.42,660263.0,21.95,22.42,21.92,22.42,660263.0
2015-08-27 13:00:00,22.41,22.47,22.3,22.36,426856.0,22.41,22.47,22.3,22.36,426856.0
2015-08-27 13:30:00,22.37,22.55,22.36,22.53,406546.0,22.37,22.55,22.36,22.53,406546.0
2015-08-27 14:00:00,22.52,22.55,22.15,22.17,533893.0,22.52,22.55,22.15,22.17,533893.0
2015-08-27 14:30:00,22.18,22.33,22.02,22.05,386650.0,22.18,22.33,22.02,22.05,386650.0
2015-08-27 15:00:00,22.05,22.26,21.84,22.23,772000.0,22.05,22.26,21.84,22.23,772000.0
2015-08-27 15:30:00,22.23,22.39,22.15,22.38,1158260.0,22.23,22.39,22.15,22.38,1158260.0
2015-08-28 09:30:00,22.4,22.53,22.28,22.46,564915.0,22.4,22.53,22.28,22.46,564915.0
2015-08-28 10:00:00,22.45,22.49,22.18,22.2,501504.0,22.45,22.49,22.18,22.2,501504.0
2015-08-28 10:30:00,22.2,22.32,22.15,22.3,356290.0,22.2,22.32,22.15,22.3,356290.0
2015-08-28 11:00:00,22.3,22.42,22.29,22.42,346650.0,22.3,22.42,22.29,22.42,346650.0
2015-08-28 11:30:00,22.42,22.43,22.24,22.29,268460.0,22.42,22.43,22.24,22.29,268460.0
2015-08-28 12:00:00,22.28,22.37,22.26,22.33,167239.0,22.28,22.37,22.26,22.33,167239.0
2015-08-28 12:30:00,22.34,22.36,22.25,22.32,156293.0,22.34,22.36,22.25,22.32,156293.0
2015-08-28 13:00:00,22.33,22.4,22.24,22.24,260149.0,22.33,22.4,22.24,22.24,260149.0
2015-08-28 13:30:00,22.24,22.35,22.21,22.32,246563.0,22.24,22.35,22.21,22.32,246563.0
2015-08-28 14:00:00,22.31,22.38,22.29,22.33,339573.0,22.31,22.38,22.29,22.33,339573.0
2015-08-28 14:30:00,22.34,22.38,22.26,22.3,276908.0,22.34,22.38,22.26,22.3,276908.0
2015-08-28 15:00:00,22.3,22.31,22.19,22.22,253361.0,22.3,22.31,22.19,22.22,253361.0
2015-08-28 15:30:00,22.21,22.32,22.15,22.29,715979.0,22.21,22.32,22.15,22.29,715979.0
2015-08-31 09:30:00,22.26,22.61,22.18,22.49,750805.0,22.26,22.61,22.18,22.49,750805.0
2015-08-31 10:00:00,22.48,22.68,22.42,22.65,403754.0,22.48,22.68,22.42,22.65,403754.0
2015-08-31 10:30:00,22.64,22.75,22.53,22.64,512322.0,22.64,22.75,22.53,22.64,512322.0
2015-08-31 11:00:00,22.65,22.72,22.51,22.62,328533.0,22.65,22.72,22.51,22.62,328533.0
2015-08-31 11:30:00,22.62,22.64,22.29,22.36,409908.0,22.62,22.64,22.29,22.36,409908.0
2015-08-31 12:00:00,22.37,22.55,22.36,22.53,208491.0,22.37,22.55,22.36,22.53,208491.0
2015-08-31 12:30:00,22.54,22.61,22.5,22.56,194710.0,22.54,22.61,22.5,22.56,194710.0
2015-08-31 13:00:00,22.56,22.59,22.47,22.5,226909.0,22.56,22.59,22.47,22.5,226909.0
2015-08-31 13:30:00,22.5,22.51,22.4,22.44,285016.0,22.5,22.51,22.4,22.44,285016.0
2015-08-31 14:00:00,22.44,22.49,22.28,22.34,198807.0,22.44,22.49,22.28,22.34,198807.0
2015-08-31 14:30:00,22.33,22.38,22.22,22.27,239028.0,22.33,22.38,22.22,22.27,239028.0
2015-08-31 15:00:00,22.26,22.4,22.25,22.32,312493.0,22.26,22.4,22.25,22.32,312493.0
2015-08-31 15:30:00,22.32,22.41,22.31,22.32,673420.0,22.32,22.41,22.31,22.32,673420.0
2015-09-01 09:30:00,21.75,22.22,21.59,21.98,939967.0,21.75,22.22,21.59,21.98,939967.0
2015-09-01 10:00:00,22.01,22.08,21.82,22.08,456237.0,22.01,22.08,21.82,22.08,456237.0
2015-09-01 10:30:00,22.08,22.2,21.91,21.97,406506.0,22.08,22.2,21.91,21.97,406506.0
2015-09-01 11:00:00,21.96,22.12,21.91,22.05,348607.0,21.96,22.12,21.91,22.05,348607.0
2015-09-01 11:30:00,22.05,22.16,22.01,22.1,232344.0,22.05,22.16,22.01,22.1,232344.0
2015-09-01 12:00:00,22.1,22.14,22.01,22.06,219334.0,22.1,22.14,22.01,22.06,219334.0
2015-09-01 12:30:00,22.06,22.09,21.96,22.01,264342.0,22.06,22.09,21.96,22.01,264342.0
2015-09-01 13:00:00,22.02,22.18,22.0,22.16,300505.0,22.02,22.18,22.0,22.16,300505.0
2015-09-01 13:30:00,22.15,22.4,22.12,22.37,301431.0,22.15,22.4,22.12,22.37,301431.0
2015-09-01 14:00:00,22.37,22.37,22.1,22.17,350007.0,22.37,22.37,22.1,22.17,350007.0
2015-09-01 14:30:00,22.16,22.34,22.14,22.26,434855.0,22.16,22.34,22.14,22.26,434855.0
2015-09-01 15:00:00,22.27,22.27,22.1,22.13,428228.0,22.27,22.27,22.1,22.13,428228.0
2015-09-01 15:30:00,22.12,22.18,21.99,22.1,913047.0,22.12,22.18,21.99,22.1,913047.0
2015-09-02 09:30:00,22.6,22.74,22.33,22.55,1237106.0,22.6,22.74,22.33,22.55,1237106.0
2015-09-02 10:00:00,22.55,22.83,22.54,22.64,693299.0,22.55,22.83,22.54,22.64,693299.0
2015-09-02 10:30:00,22.64,22.82,22.56,22.77,504992.0,22.64,22.82,22.56,22.77,504992.0
2015-09-02 11:00:00,22.77,23.12,22.74,23.12,903794.0,22.77,23.12,22.74,23.12,903794.0
2015-09-02 11:30:00,23.12,23.13,22.97,23.07,511494.0,23.12,23.13,22.97,23.07,511494.0
2015-09-02 12:00:00,23.06,23.1,22.97,23.08,357124.0,23.06,23.1,22.97,23.08,357124.0
2015-09-02 12:30:00,23.08,23.18,23.04,23.12,396606.0,23.08,23.18,23.04,23.12,396606.0
2015-09-02 13:00:00,23.13,23.17,23.07,23.17,281761.0,23.13,23.17,23.07,23.17,281761.0
2015-09-02 13:30:00,23.16,23.2,23.08,23.15,347770.0,23.16,23.2,23.08,23.15,347770.0
2015-09-02 14:00:00,23.16,23.48,23.11,23.46,642849.0,23.16,23.48,23.11,23.46,642849.0
2015-09-02 14:30:00,23.47,23.48,23.27,23.38,534132.0,23.47,23.48,23.27,23.38,534132.0
2015-09-02 15:00:00,23.37,23.5,23.3,23.49,649830.0,23.37,23.5,23.3,23.49,649830.0
2015-09-02 15:30:00,23.49,23.55,23.41,23.53,1504892.0,23.49,23.55,23.41,23.53,1504892.0
2015-09-03 09:30:00,23.84,23.84,23.5,23.54,813490.0,23.84,23.84,23.5,23.54,813490.0
2015-09-03 10:00:00,23.55,23.76,23.53,23.73,623514.0,23.55,23.76,23.53,23.73,623514.0
2015-09-03 10:30:00,23.73,23.84,23.68,23.81,542775.0,23.73,23.84,23.68,23.81,542775.0
2015-09-03 11:00:00,23.81,23.83,23.65,23.69,443879.0,23.81,23.83,23.65,23.69,443879.0
2015-09-03 11:30:00,23.69,23.78,23.64,23.76,379378.0,23.69,23.78,23.64,23.76,379378.0
2015-09-03 12:00:00,23.77,23.77,23.67,23.7,274481.0,23.77,23.77,23.67,23.7,274481.0
2015-09-03 12:30:00,23.7,23.71,23.62,23.66,272166.0,23.7,23.71,23.62,23.66,272166.0
2015-09-03 13:00:00,23.66,23.67,23.49,23.6,415048.0,23.66,23.67,23.49,23.6,415048.0
2015-09-03 13:30:00,23.61,23.69,23.56,23.56,324491.0,23.61,23.69,23.56,23.56,324491.0
2015-09-03 14:00:00,23.55,23.58,23.45,23.54,355748.0,23.55,23.58,23.45,23.54,355748.0
2015-09-03 14:30:00,23.55,23.59,23.48,23.52,318525.0,23.55,23.59,23.48,23.52,318525.0
2015-09-03 15:00:00,23.52,23.6,23.49,23.5,418927.0,23.52,23.6,23.49,23.5,418927.0
2015-09-03 15:30:00,23.49,23.52,23.34,23.42,998380.0,23.49,23.52,23.34,23.42,998380.0
2015-09-04 09:30:00,23.48,23.72,23.01,23.7,1402525.0,23.48,23.72,23.01,23.7,1402525.0
2015-09-04 10:00:00,23.7,23.75,23.48,23.74,620848.0,23.7,23.75,23.48,23.74,620848.0
2015-09-04 10:30:00,23.74,23.83,23.67,23.74,342304.0,23.74,23.83,23.67,23.74,342304.0
2015-09-04 11:00:00,23.74,23.81,23.69,23.76,293232.0,23.74,23.81,23.69,23.76,293232.0
2015-09-04 11:30:00,23.75,23.79,23.68,23.7,221892.0,23.75,23.79,23.68,23.7,221892.0
2015-09-04 12:00:00,23.7,23.76,23.62,23.67,237423.0,23.7,23.76,23.62,23.67,237423.0
2015-09-04 12:30:00,23.67,23.71,23.53,23.61,363906.0,23.67,23.71,23.53,23.61,363906.0
2015-09-04 13:00:00,23.61,23.71,23.58,23.64,310952.0,23.61,23.71,23.58,23.64,310952.0
2015-09-04 13:30:00,23.64,23.69,23.6,23.61,150360.0,23.64,23.69,23.6,23.61,150360.0
2015-09-04 14:00:00,23.61,23.67,23.51,23.52,312828.0,23.61,23.67,23.51,23.52,312828.0
2015-09-04 14:30:00,23.52,23.56,23.46,23.55,393679.0,23.52,23.56,23.46,23.55,393679.0
2015-09-04 15:00:00,23.55,23.73,23.52,23.72,488119.0,23.55,23.73,23.52,23.72,488119.0
2015-09-04 15:30:00,23.71,23.82,23.7,23.72,901663.0,23.71,23.82,23.7,23.72,901663.0
2015-09-08 09:30:00,24.07,24.62,24.05,24.53,1262841.0,24.07,24.62,24.05,24.53,1262841.0
2015-09-08 10:00:00,24.53,24.54,24.11,24.33,969372.0,24.53,24.54,24.11,24.33,969372.0
2015-09-08 10:30:00,24.33,24.33,24.06,24.21,684376.0,24.33,24.33,24.06,24.21,684376.0
2015-09-08 11:00:00,24.21,24.26,24.12,24.26,461567.0,24.21,24.26,24.12,24.26,461567.0
2015-09-08 11:30:00,24.26,24.31,24.19,24.23,296803.0,24.26,24.31,24.19,24.23,296803.0
2015-09-08 12:00:00,24.22,24.43,24.18,24.42,321708.0,24.22,24.43,24.18,24.42,321708.0
2015-09-08 12:30:00,24.43,24.52,24.39,24.48,345016.0,24.43,24.52,24.39,24.48,345016.0
2015-09-08 13:00:00,24.48,24.49,24.33,24.43,258776.0,24.48,24.49,24.33,24.43,258776.0
2015-09-08 13:30:00,24.43,24.58,24.42,24.58,428148.0,24.43,24.58,24.42,24.58,428148.0
2015-09-08 14:00:00,24.57,24.75,24.57,24.73,734081.0,24.57,24.75,24.57,24.73,734081.0
2015-09-08 14:30:00,24.73,24.88,24.73,24.84,751514.0,24.73,24.88,24.73,24.84,751514.0
2015-09-08 15:00:00,24.84,24.96,24.8,24.93,878597.0,24.84,24.96,24.8,24.93,878597.0
2015-09-08 15:30:00,24.94,25.01,24.83,24.87,2320268.0,24.94,25.01,24.83,24.87,2320268.0
2015-09-09 09:30:00,25.49,25.57,24.67,24.73,1389010.0,25.49,25.57,24.67,24.73,1389010.0
2015-09-09 10:00:00,24.74,25.03,24.7,25.02,917684.0,24.74,25.03,24.7,25.02,917684.0
2015-09-09 10:30:00,25.02,25.11,24.91,24.92,660109.0,25.02,25.11,24.91,24.92,660109.0
2015-09-09 11:00:00,24.93,25.04,24.86,24.87,360841.0,24.93,25.04,24.86,24.87,360841.0
2015-09-09 11:30:00,24.87,25.11,24.87,25.02,431730.0,24.87,25.11,24.87,25.02,431730.0
2015-09-09 12:00:00,25.03,25.46,24.97,25.46,778203.0,25.03,25.46,24.97,25.46,778203.0
2015-09-09 12:30:00,25.46,25.49,25.25,25.32,531963.0,25.46,25.49,25.25,25.32,531963.0
2015-09-09 13:00:00,25.33,25.37,25.17,25.21,450376.0,25.33,25.37,25.17,25.21,450376.0
2015-09-09 13:30:00,25.22,25.26,25.0,25.01,428269.0,25.22,25.26,25.0,25.01,428269.0
2015-09-09 14:00:00,25.01,25.14,24.94,25.05,388846.0,25.01,25.14,24.94,25.05,388846.0
2015-09-09 14:30:00,25.06,25.06,24.87,25.04,418983.0,25.06,25.06,24.87,25.04,418983.0
2015-09-09 15:00:00,25.03,25.14,24.98,25.03,661213.0,25.03,25.14,24.98,25.03,661213.0
2015-09-09 15:30:00,25.04,25.04,24.78,24.88,1224120.0,25.04,25.04,24.78,24.88,1224120.0
2015-09-10 09:30:00,24.93,25.5,24.9,25.11,1268334.0,24.93,25.5,24.9,25.11,1268334.0
2015-09-10 10:00:00,25.11,25.22,24.98,25.2,851502.0,25.11,25.22,24.98,25.2,851502.0
2015-09-10 10:30:00,25.21,25.54,25.21,25.5,923531.0,25.21,25.54,25.21,25.5,923531.0
2015-09-10 11:00:00,25.5,25.54,25.32,25.39,361044.0,25.5,25.54,25.32,25.39,361044.0
2015-09-10 11:30:00,25.4,25.43,25.16,25.16,580618.0,25.4,25.43,25.16,25.16,580618.0
2015-09-10 12:00:00,25.17,25.23,25.07,25.19,417531.0,25.17,25.23,25.07,25.19,417531.0
2015-09-10 12:30:00,25.18,25.19,25.07,25.14,279087.0,25.18,25.19,25.07,25.14,279087.0
2015-09-10 13:00:00,25.14,25.37,25.12,25.35,294243.0,25.14,25.37,25.12,25.35,294243.0
2015-09-10 13:30:00,25.36,25.46,25.32,25.42,360580.0,25.36,25.46,25.32,25.42,360580.0
2015-09-10 14:00:00,25.42,25.45,25.26,25.31,358106.0,25.42,25.45,25.26,25.31,358106.0
2015-09-10 14:30:00,25.32,25.42,25.28,25.29,251069.0,25.32,25.42,25.28,25.29,251069.0
2015-09-10 15:00:00,25.28,25.36,25.24,25.27,405076.0,25.28,25.36,25.24,25.27,405076.0
2015-09-10 15:30:00,25.26,25.41,25.21,25.39,888678.0,25.26,25.41,25.21,25.39,888678.0
2015-09-11 09:30:00,25.4,25.78,25.34,25.7,1058827.0,25.4,25.78,25.34,25.7,1058827.0
2015-09-11 10:00:00,25.7,25.7,25.51,25.66,739338.0,25.7,25.7,25.51,25.66,739338.0
2015-09-11 10:30:00,25.66,25.76,25.59,25.72,649648.0,25.66,25.76,25.59,25.72,649648.0
2015-09-11 11:00:00,25.71,25.8,25.65,25.78,428742.0,25.71,25.8,25.65,25.78,428742.0
2015-09-11 11:30:00,25.78,25.83,25.71,25.78,461687.0,25.78,25.83,25.71,25.78,461687.0
2015-09-11 12:00:00,25.78,25.86,25.71,25.71,453352.0,25.78,25.86,25.71,25.71,453352.0
2015-09-11 12:30:00,25.72,25.89,25.71,25.78,355655.0,25.72,25.89,25.71,25.78,355655.0
2015-09-11 13:00:00,25.78,25.79,25.58,25.61,528849.0,25.78,25.79,25.58,25.61,528849.0
2015-09-11 13:30:00,25.6,25.63,25.51,25.6,402785.0,25.6,25.63,25.51,25.6,402785.0
2015-09-11 14:00:00,25.59,25.72,25.5,25.71,439559.0,25.59,25.72,25.5,25.71,439559.0
2015-09-11 14:30:00,25.71,25.77,25.63,25.67,307529.0,25.71,25.77,25.63,25.67,307529.0
2015-09-11 15:00:00,25.68,25.75,25.63,25.68,620817.0,25.68,25.75,25.63,25.68,620817.0
2015-09-11 15:30:00,25.68,25.7,25.58,25.67,1365146.0,25.68,25.7,25.58,25.67,1365146.0
2015-09-14 09:30:00,25.59,25.95,25.5,25.77,1113439.0,25.59,25.95,25.5,25.77,1113439.0
2015-09-14 10:00:00,25.77,26.16,25.71,26.05,1164445.0,25.77,26.16,25.71,26.05,1164445.0
2015-09-14 10:30:00,26.05,26.36,26.05,26.22,1004765.0,26.05,26.36,26.05,26.22,1004765.0
2015-09-14 11:00:00,26.22,26.26,26.03,26.18,418393.0,26.22,26.26,26.03,26.18,418393.0
2015-09-14 11:30:00,26.17,26.27,26.11,26.27,360114.0,26.17,26.27,26.11,26.27,360114.0
2015-09-14 12:00:00,26.27,26.38,26.26,26.35,386874.0,26.27,26.38,26.26,26.35,386874.0
2015-09-14 12:30:00,26.35,26.37,26.26,26.33,255212.0,26.35,26.37,26.26,26.33,255212.0
2015-09-14 13:00:00,26.32,26.37,26.14,26.14,364015.0,26.32,26.37,26.14,26.14,364015.0
2015-09-14 13:30:00,26.14,26.28,26.1,26.27,297121.0,26.14,26.28,26.1,26.27,297121.0
2015-09-14 14:00:00,26.27,26.35,26.21,26.34,274573.0,26.27,26.35,26.21,26.34,274573.0
2015-09-14 14:30:00,26.34,26.39,26.28,26.31,484973.0,26.34,26.39,26.28,26.31,484973.0
2015-09-14 15:00:00,26.31,26.38,26.21,26.26,705818.0,26.31,26.38,26.21,26.26,705818.0
2015-09-14 15:30:00,26.27,26.34,26.24,26.33,786508.0,26.27,26.34,26.24,26.33,786508.0
2015-09-15 09:30:00,26.5,26.52,26.17,26.2,1408649.0,26.5,26.52,26.17,26.2,1408649.0
2015-09-15 10:00:00,26.2,26.34,26.18,26.28,601232.0,26.2,26.34,26.18,26.28,601232.0
2015-09-15 10:30:00,26.28,26.34,26.22,26.25,481784.0,26.28,26.34,26.22,26.25,481784.0
2015-09-15 11:00:00,26.25,26.36,26.17,26.18,478564.0,26.25,26.36,26.17,26.18,478564.0
2015-09-15 11:30:00,26.18,26.31,26.15,26.29,420433.0,26.18,26.31,26.15,26.29,420433.0
2015-09-15 12:00:00,26.3,26.35,26.24,26.3,312626.0,26.3,26.35,26.24,26.3,312626.0
2015-09-15 12:30:00,26.3,26.41,26.26,26.36,273655.0,26.3,26.41,26.26,26.36,273655.0
2015-09-15 13:00:00,26.36,26.47,26.35,26.44,337715.0,26.36,26.47,26.35,26.44,337715.0
2015-09-15 13:30:00,26.44,26.55,26.37,26.4,620041.0,26.44,26.55,26.37,26.4,620041.0
2015-09-15 14:00:00,26.41,26.43,26.32,26.34,291558.0,26.41,26.43,26.32,26.34,291558.0
2015-09-15 14:30:00,26.34,26.42,26.28,26.4,425146.0,26.34,26.42,26.28,26.4,425146.0
2015-09-15 15:00:00,26.4,26.43,26.36,26.36,444147.0,26.4,26.43,26.36,26.36,444147.0
2015-09-15 15:30:00,26.36,26.43,26.33,26.36,1119603.0,26.36,26.43,26.33,26.36,1119603.0
2015-09-16 09:30:00,26.37,26.54,26.18,26.53,851638.0,26.37,26.54,26.18,26.53,851638.0
2015-09-16 10:00:00,26.53,26.77,26.5,26.72,652418.0,26.53,26.77,26.5,26.72,652418.0
2015-09-16 10:30:00,26.72,26.8,26.45,26.6,677135.0,26.72,26.8,26.45,26.6,677135.0
2015-09-16 11:00:00,26.6,26.65,26.44,26.6,521810.0,26.6,26.65,26.44,26.6,521810.0
2015-09-16 11:30:00,26.59,26.66,26.41,26.57,398658.0,26.59,26.66,26.41,26.57,398658.0
2015-09-16 12:00:00,26.56,26.59,26.46,26.59,438823.0,26.56,26.59,26.46,26.59,438823.0
2015-09-16 12:30:00,26.59,26.83,26.58,26.8,607787.0,26.59,26.83,26.58,26.8,607787.0
2015-09-16 13:00:00,26.79,26.81,26.66,26.67,438695.0,26.79,26.81,26.66,26.67,438695.0
2015-09-16 13:30:00,26.67,26.73,26.65,26.67,291815.0,26.67,26.73,26.65,26.67,291815.0
2015-09-16 14:00:00,26.67,26.7,26.63,26.65,360567.0,26.67,26.7,26.63,26.65,360567.0
2015-09-16 14:30:00,26.65,26.68,26.56,26.62,572083.0,26.65,26.68,26.56,26.62,572083.0
2015-09-16 15:00:00,26.62,26.7,26.6,26.67,451222.0,26.62,26.7,26.6,26.67,451222.0
2015-09-16 15:30:00,26.66,26.7,26.6,26.65,690913.0,26.66,26.7,26.6,26.65,690913.0
2015-09-17 09:30:00,26.72,26.98,26.7,26.96,842256.0,26.72,26.98,26.7,26.96,842256.0
2015-09-17 10:00:00,26.96,27.16,26.91,26.95,894263.0,26.96,27.16,26.91,26.95,894263.0
2015-09-17 10:30:00,26.95,27.03,26.86,26.99,427743.0,26.95,27.03,26.86,26.99,427743.0
2015-09-17 11:00:00,27.0,27.19,26.98,27.1,496656.0,27.0,27.19,26.98,27.1,496656.0
2015-09-17 11:30:00,27.1,27.2,27.07,27.13,295435.0,27.1,27.2,27.07,27.13,295435.0
2015-09-17 12:00:00,27.14,27.14,27.01,27.06,295458.0,27.14,27.14,27.01,27.06,295458.0
2015-09-17 12:30:00,27.07,27.09,26.94,27.02,475630.0,27.07,27.09,26.94,27.02,475630.0
2015-09-17 13:00:00,27.01,27.03,26.9,26.96,350402.0,27.01,27.03,26.9,26.96,350402.0
2015-09-17 13:30:00,26.96,27.1,26.93,26.93,490818.0,26.96,27.1,26.93,26.93,490818.0
2015-09-17 14:00:00,26.94,27.12,26.72,27.01,709744.0,26.94,27.12,26.72,27.01,709744.0
2015-09-17 14:30:00,27.02,27.36,27.01,27.3,565260.0,27.02,27.36,27.01,27.3,565260.0
2015-09-17 15:00:00,27.31,27.34,26.88,27.1,918801.0,27.31,27.34,26.88,27.1,918801.0
2015-09-17 15:30:00,27.1,27.16,26.97,27.02,997864.0,27.1,27.16,26.97,27.02,997864.0
2015-09-18 09:30:00,26.81,27.03,26.66,26.97,1245914.0,26.81,27.03,26.66,26.97,1245914.0
2015-09-18 10:00:00,26.98,27.15,26.96,27.13,642993.0,26.98,27.15,26.96,27.13,642993.0
2015-09-18 10:30:00,27.12,27.13,26.98,27.07,385559.0,27.12,27.13,26.98,27.07,385559.0
2015-09-18 11:00:00,27.07,27.16,27.03,27.11,411405.0,27.07,27.16,27.03,27.11,411405.0
2015-09-18 11:30:00,27.11,27.18,27.06,27.06,377017.0,27.11,27.18,27.06,27.06,377017.0
2015-09-18 12:00:00,27.06,27.07,26.93,27.04,366063.0,27.06,27.07,26.93,27.04,366063.0
2015-09-18 12:30:00,27.05,27.07,26.98,27.03,258251.0,27.05,27.07,26.98,27.03,258251.0
2015-09-18 13:00:00,27.02,27.07,26.98,27.03,266119.0,27.02,27.07,26.98,27.03,266119.0
2015-09-18 13:30:00,27.02,27.03,26.96,26.98,219258.0,27.02,27.03,26.96,26.98,219258.0
2015-09-18 14:00:00,26.98,27.1,26.96,27.07,389942.0,26.98,27.1,26.96,27.07,389942.0
2015-09-18 14:30:00,27.06,27.07,27.01,27.04,257445.0,27.06,27.07,27.01,27.04,257445.0
2015-09-18 15:00:00,27.04,27.06,26.94,26.95,522321.0,27.04,27.06,26.94,26.95,522321.0
2015-09-18 15:30:00,26.95,26.95,26.77,26.9,1570984.0,26.95,26.95,26.77,26.9,1570984.0
2015-09-21 09:30:00,27.0,27.06,26.85,26.98,1116933.0,27.0,27.06,26.85,26.98,1116933.0
2015-09-21 10:00:00,26.98,27.07,26.91,27.05,530907.0,26.98,27.07,26.91,27.05,530907.0
2015-09-21 10:30:00,27.05,27.16,26.95,26.95,512037.0,27.05,27.16,26.95,26.95,512037.0
2015-09-21 11:00:00,26.96,27.06,26.92,27.0,480974.0,26.96,27.06,26.92,27.0,480974.0
2015-09-21 11:30:00,27.0,27.01,26.82,26.86,335482.0,27.0,27.01,26.82,26.86,335482.0
2015-09-21 12:00:00,26.86,26.86,26.69,26.79,386993.0,26.86,26.86,26.69,26.79,386993.0
2015-09-21 12:30:00,26.78,26.78,26.55,26.56,512743.0,26.78,26.78,26.55,26.56,512743.0
2015-09-21 13:00:00,26.57,26.78,26.52,26.76,354584.0,26.57,26.78,26.52,26.76,354584.0
2015-09-21 13:30:00,26.76,26.88,26.72,26.8,251454.0,26.76,26.88,26.72,26.8,251454.0
2015-09-21 14:00:00,26.79,26.83,26.62,26.68,354503.0,26.79,26.83,26.62,26.68,354503.0
2015-09-21 14:30:00,26.67,26.86,26.67,26.84,376242.0,26.67,26.86,26.67,26.84,376242.0
2015-09-21 15:00:00,26.84,26.93,26.82,26.9,454346.0,26.84,26.93,26.82,26.9,454346.0
2015-09-21 15:30:00,26.9,26.91,26.67,26.84,754083.0,26.9,26.91,26.67,26.84,754083.0
2015-09-22 09:30:00,26.4,26.68,26.21,26.3,1115409.0,26.4,26.68,26.21,26.3,1115409.0
2015-09-22 10:00:00,26.3,26.45,26.25,26.4,550083.0,26.3,26.45,26.25,26.4,550083.0
2015-09-22 10:30:00,26.39,26.44,26.26,26.32,427528.0,26.39,26.44,26.26,26.32,427528.0
2015-09-22 11:00:00,26.32,26.55,26.28,26.41,580868.0,26.32,26.55,26.28,26.41,580868.0
2015-09-22 11:30:00,26.4,26.55,26.37,26.45,451864.0,26.4,26.55,26.37,26.45,451864.0
2015-09-22 12:00:00,26.45,26.47,26.35,26.37,403580.0,26.45,26.47,26.35,26.37,403580.0
2015-09-22 12:30:00,26.37,26.42,26.03,26.14,663996.0,26.37,26.42,26.03,26.14,663996.0
2015-09-22 13:00:00,26.13,26.26,26.07,26.1,315966.0,26.13,26.26,26.07,26.1,315966.0
2015-09-22 13:30:00,26.1,26.22,26.05,26.16,392965.0,26.1,26.22,26.05,26.16,392965.0
2015-09-22 14:00:00,26.17,26.24,26.11,26.2,329371.0,26.17,26.24,26.11,26.2,329371.0
2015-09-22 14:30:00,26.21,26.28,26.1,26.26,361623.0,26.21,26.28,26.1,26.26,361623.0
2015-09-22 15:00:00,26.26,26.3,26.18,26.3,341240.0,26.26,26.3,26.18,26.3,341240.0
2015-09-22 15:30:00,26.3,26.4,26.29,26.33,613437.0,26.3,26.4,26.29,26.33,613437.0
2015-09-23 09:30:00,26.53,26.59,26.3,26.32,613543.0,26.53,26.59,26.3,26.32,613543.0
2015-09-23 10:00:00,26.32,26.51,26.29,26.49,463335.0,26.32,26.51,26.29,26.49,463335.0
2015-09-23 10:30:00,26.49,26.5,26.39,26.46,383754.0,26.49,26.5,26.39,26.46,383754.0
2015-09-23 11:00:00,26.46,26.47,26.31,26.32,259004.0,26.46,26.47,26.31,26.32,259004.0
2015-09-23 11:30:00,26.33,26.37,26.19,26.2,239939.0,26.33,26.37,26.19,26.2,239939.0
2015-09-23 12:00:00,26.19,26.29,26.08,26.27,301486.0,26.19,26.29,26.08,26.27,301486.0
2015-09-23 12:30:00,26.27,26.41,26.26,26.41,164244.0,26.27,26.41,26.26,26.41,164244.0
2015-09-23 13:00:00,26.41,26.45,26.34,26.38,178828.0,26.41,26.45,26.34,26.38,178828.0
2015-09-23 13:30:00,26.38,26.47,26.36,26.45,356403.0,26.38,26.47,26.36,26.45,356403.0
2015-09-23 14:00:00,26.45,26.55,26.44,26.47,267120.0,26.45,26.55,26.44,26.47,267120.0
2015-09-23 14:30:00,26.47,26.5,26.33,26.38,248974.0,26.47,26.5,26.33,26.38,248974.0
2015-09-23 15:00:00,26.37,26.5,26.35,26.49,414355.0,26.37,26.5,26.35,26.49,414355.0
2015-09-23 15:30:00,26.49,26.67,26.46,26.62,860651.0,26.49,26.67,26.46,26.62,860651.0
2015-09-24 09:30:00,26.37,26.53,26.22,26.4,778292.0,26.37,26.53,26.22,26.4,778292.0
2015-09-24 10:00:00,26.39,26.45,26.14,26.19,482534.0,26.39,26.45,26.14,26.19,482534.0
2015-09-24 10:30:00,26.18,26.2,26.01,26.06,373196.0,26.18,26.2,26.01,26.06,373196.0
2015-09-24 11:00:00,26.06,26.17,26.02,26.07,545241.0,26.06,26.17,26.02,26.07,545241.0
2015-09-24 11:30:00,26.06,26.29,26.06,26.24,455918.0,26.06,26.29,26.06,26.24,455918.0
2015-09-24 12:00:00,26.23,26.24,26.14,26.21,265106.0,26.23,26.24,26.14,26.21,265106.0
2015-09-24 12:30:00,26.21,26.34,26.2,26.22,235120.0,26.21,26.34,26.2,26.22,235120.0
2015-09-24 13:00:00,26.23,26.35,26.17,26.22,206298.0,26.23,26.35,26.17,26.22,206298.0
2015-09-24 13:30:00,26.23,26.27,26.11,26.21,257548.0,26.23,26.27,26.11,26.21,257548.0
2015-09-24 14:00:00,26.21,26.28,26.18,26.25,228988.0,26.21,26.28,26.18,26.25,228988.0
2015-09-24 14:30:00,26.25,26.45,26.21,26.39,326129.0,26.25,26.45,26.21,26.39,326129.0
2015-09-24 15:00:00,26.4,26.46,26.29,26.41,440862.0,26.4,26.46,26.29,26.41,440862.0
2015-09-24 15:30:00,26.4,26.49,26.36,26.39,885130.0,26.4,26.49,26.36,26.39,885130.0
2015-09-25 09:30:00,26.73,26.75,26.42,26.43,839373.0,26.73,26.75,26.42,26.43,839373.0
2015-09-25 10:00:00,26.43,26.5,26.31,26.38,437107.0,26.43,26.5,26.31,26.38,437107.0
2015-09-25 10:30:00,26.38,26.68,26.37,26.66,513716.0,26.38,26.68,26.37,26.66,513716.0
2015-09-25 11:00:00,26.67,26.7,26.53,26.62,452885.0,26.67,26.7,26.53,26.62,452885.0
2015-09-25 11:30:00,26.62,26.83,26.61,26.81,462370.0,26.62,26.83,26.61,26.81,462370.0
2015-09-25 12:00:00,26.81,26.88,26.69,26.7,543150.0,26.81,26.88,26.69,26.7,543150.0
2015-09-25 12:30:00,26.7,26.9,26.69,26.88,294577.0,26.7,26.9,26.69,26.88,294577.0
2015-09-25 13:00:00,26.88,26.98,26.8,26.8,316686.0,26.88,26.98,26.8,26.8,316686.0
2015-09-25 13:30:00,26.82,26.87,26.75,26.79,208536.0,26.82,26.87,26.75,26.79,208536.0
2015-09-25 14:00:00,26.79,26.9,26.57,26.59,354119.0,26.79,26.9,26.57,26.59,354119.0
2015-09-25 14:30:00,26.58,26.65,26.39,26.51,366677.0,26.58,26.65,26.39,26.51,366677.0
2015-09-25 15:00:00,26.51,26.68,26.34,26.62,544473.0,26.51,26.68,26.34,26.62,544473.0
2015-09-25 15:30:00,26.61,26.76,26.58,26.67,652892.0,26.61,26.76,26.58,26.67,652892.0
2015-09-28 09:30:00,26.02,26.36,25.71,25.71,1412309.0,26.02,26.36,25.71,25.71,1412309.0
2015-09-28 10:00:00,25.72,25.72,25.09,25.31,1367789.0,25.72,25.72,25.09,25.31,1367789.0
2015-09-28 10:30:00,25.31,25.56,25.12,25.55,710182.0,25.31,25.56,25.12,25.55,710182.0
2015-09-28 11:00:00,25.56,25.6,25.31,25.36,481943.0,25.56,25.6,25.31,25.36,481943.0
2015-09-28 11:30:00,25.36,25.61,25.34,25.48,339838.0,25.36,25.61,25.34,25.48,339838.0
2015-09-28 12:00:00,25.47,25.52,25.25,25.3,442592.0,25.47,25.52,25.25,25.3,442592.0
2015-09-28 12:30:00,25.3,25.34,25.1,25.16,327841.0,25.3,25.34,25.1,25.16,327841.0
2015-09-28 13:00:00,25.16,25.55,25.15,25.33,657027.0,25.16,25.55,25.15,25.33,657027.0
2015-09-28 13:30:00,25.33,25.55,25.3,25.36,498075.0,25.33,25.55,25.3,25.36,498075.0
2015-09-28 14:00:00,25.36,25.41,25.24,25.28,380185.0,25.36,25.41,25.24,25.28,380185.0
2015-09-28 14:30:00,25.28,25.48,25.24,25.39,386815.0,25.28,25.48,25.24,25.39,386815.0
2015-09-28 15:00:00,25.39,25.52,25.32,25.4,435257.0,25.39,25.52,25.32,25.4,435257.0
2015-09-28 15:30:00,25.41,25.64,25.4,25.47,1129198.0,25.41,25.64,25.4,25.47,1129198.0
2015-09-29 09:30:00,25.29,25.37,24.86,24.98,1147908.0,25.29,25.37,24.86,24.98,1147908.0
2015-09-29 10:00:00,24.98,25.49,24.94,25.48,648485.0,24.98,25.49,24.94,25.48,648485.0
2015-09-29 10:30:00,25.49,25.57,25.29,25.39,403602.0,25.49,25.57,25.29,25.39,403602.0
2015-09-29 11:00:00,25.39,25.44,25.2,25.31,358459.0,25.39,25.44,25.2,25.31,358459.0
2015-09-29 11:30:00,25.3,25.54,25.15,25.44,407072.0,25.3,25.54,25.15,25.44,407072.0
2015-09-29 12:00:00,25.44,25.47,25.27,25.38,270835.0,25.44,25.47,25.27,25.38,270835.0
2015-09-29 12:30:00,25.38,25.43,25.2,25.21,331098.0,25.38,25.43,25.2,25.21,331098.0
2015-09-29 13:00:00,25.21,25.37,25.21,25.31,384707.0,25.21,25.37,25.21,25.31,384707.0
2015-09-29 13:30:00,25.32,25.35,25.19,25.2,281717.0,25.32,25.35,25.19,25.2,281717.0
2015-09-29 14:00:00,25.21,25.33,25.15,25.29,297252.0,25.21,25.33,25.15,25.29,297252.0
2015-09-29 14:30:00,25.29,25.29,25.12,25.14,325026.0,25.29,25.29,25.12,25.14,325026.0
2015-09-29 15:00:00,25.14,25.18,25.01,25.01,526785.0,25.14,25.18,25.01,25.01,526785.0
2015-09-29 15:30:00,25.02,25.24,25.0,25.18,887445.0,25.02,25.24,25.0,25.18,887445.0
2015-09-30 09:30:00,25.45,25.8,25.45,25.61,442786.0,25.45,25.8,25.45,25.61,442786.0
2015-09-30 10:00:00,25.61,25.65,25.34,25.5,436149.0,25.61,25.65,25.34,25.5,436149.0
2015-09-30 10:30:00,25.5,25.64,25.35,25.37,507686.0,25.5,25.64,25.35,25.37,507686.0
2015-09-30 11:00:00,25.36,25.5,25.25,25.38,427425.0,25.36,25.5,25.25,25.38,427425.0
2015-09-30 11:30:00,25.38,25.41,25.19,25.27,319944.0,25.38,25.41,25.19,25.27,319944.0
2015-09-30 12:00:00,25.27,25.3,25.13,25.24,528307.0,25.27,25.3,25.13,25.24,528307.0
2015-09-30 12:30:00,25.24,25.34,25.22,25.31,343188.0,25.24,25.34,25.22,25.31,343188.0
2015-09-30 13:00:00,25.31,25.63,25.3,25.58,461782.0,25.31,25.63,25.3,25.58,461782.0
2015-09-30 13:30:00,25.57,25.83,25.56,25.8,402061.0,25.57,25.83,25.56,25.8,402061.0
2015-09-30 14:00:00,25.8,25.94,25.71,25.93,442775.0,25.8,25.94,25.71,25.93,442775.0
2015-09-30 14:30:00,25.93,25.95,25.8,25.92,314404.0,25.93,25.95,25.8,25.92,314404.0
2015-09-30 15:00:00,25.91,25.98,25.8,25.85,486113.0,25.91,25.98,25.8,25.85,486113.0
2015-09-30 15:30:00,25.86,25.87,25.75,25.77,963212.0,25.86,25.87,25.75,25.77,963212.0
2015-10-01 09:30:00,25.65,25.73,25.26,25.44,545527.0,25.65,25.73,25.26,25.44,545527.0
2015-10-01 10:00:00,25.44,25.82,25.43,25.69,325964.0,25.44,25.82,25.43,25.69,325964.0
2015-10-01 10:30:00,25.69,25.75,25.58,25.7,283655.0,25.69,25.75,25.58,25.7,283655.0
2015-10-01 11:00:00,25.7,25.85,25.64,25.64,347018.0,25.7,25.85,25.64,25.64,347018.0
2015-10-01 11:30:00,25.65,25.76,25.61,25.66,240341.0,25.65,25.76,25.61,25.66,240341.0
2015-10-01 12:00:00,25.66,25.73,25.52,25.71,219933.0,25.66,25.73,25.52,25.71,219933.0
2015-10-01 12:30:00,25.71,25.82,25.7,25.8,251705.0,25.71,25.82,25.7,25.8,251705.0
2015-10-01 13:00:00,25.79,25.92,25.74,25.88,237236.0,25.79,25.92,25.74,25.88,237236.0
2015-10-01 13:30:00,25.88,25.99,25.86,25.98,326662.0,25.88,25.99,25.86,25.98,326662.0
2015-10-01 14:00:00,25.98,26.16,25.96,26.13,333594.0,25.98,26.16,25.96,26.13,333594.0
2015-10-01 14:30:00,26.13,26.2,26.07,26.16,257925.0,26.13,26.2,26.07,26.16,257925.0
2015-10-01 15:00:00,26.17,26.33,26.17,26.22,506025.0,26.17,26.33,26.17,26.22,506025.0
2015-10-01 15:30:00,26.21,26.29,26.13,26.23,895535.0,26.21,26.29,26.13,26.23,895535.0
2015-10-02 09:30:00,25.82,26.23,25.12,25.41,1069616.0,25.82,26.23,25.12,25.41,1069616.0
2015-10-02 10:00:00,25.39,25.48,25.19,25.36,1126946.0,25.39,25.48,25.19,25.36,1126946.0
2015-10-02 10:30:00,25.36,25.72,25.29,25.71,662262.0,25.36,25.72,25.29,25.71,662262.0
2015-10-02 11:00:00,25.72,25.83,25.5,25.57,446721.0,25.72,25.83,25.5,25.57,446721.0
2015-10-02 11:30:00,25.56,25.79,25.54,25.66,519639.0,25.56,25.79,25.54,25.66,519639.0
2015-10-02 12:00:00,25.66,25.9,25.62,25.79,280404.0,25.66,25.9,25.62,25.79,280404.0
2015-10-02 12:30:00,25.8,25.92,25.75,25.87,223317.0,25.8,25.92,25.75,25.87,223317.0
2015-10-02 13:00:00,25.87,25.96,25.81,25.95,184675.0,25.87,25.96,25.81,25.95,184675.0
2015-10-02 13:30:00,25.95,26.05,25.85,25.86,281081.0,25.95,26.05,25.85,25.86,281081.0
2015-10-02 14:00:00,25.87,26.06,25.85,25.99,259308.0,25.87,26.06,25.85,25.99,259308.0
2015-10-02 14:30:00,25.99,26.0,25.88,25.91,276023.0,25.99,26.0,25.88,25.91,276023.0
2015-10-02 15:00:00,25.91,26.15,25.9,26.15,274017.0,25.91,26.15,25.9,26.15,274017.0
2015-10-02 15:30:00,26.15,26.22,26.09,26.21,451824.0,26.15,26.22,26.09,26.21,451824.0
2015-10-05 09:30:00,26.48,26.55,26.05,26.48,858442.0,26.48,26.55,26.05,26.48,858442.0
2015-10-05 10:00:00,26.49,26.76,26.41,26.57,726154.0,26.49,26.76,26.41,26.57,726154.0
2015-10-05 10:30:00,26.57,26.68,26.53,26.54,348653.0,26.57,26.68,26.53,26.54,348653.0
2015-10-05 11:00:00,26.53,26.66,26.46,26.5,297206.0,26.53,26.66,26.46,26.5,297206.0
2015-10-05 11:30:00,26.49,26.58,26.47,26.55,260766.0,26.49,26.58,26.47,26.55,260766.0
2015-10-05 12:00:00,26.55,26.6,26.47,26.49,183494.0,26.55,26.6,26.47,26.49,183494.0
2015-10-05 12:30:00,26.49,26.51,26.4,26.43,341374.0,26.49,26.51,26.4,26.43,341374.0
2015-10-05 13:00:00,26.43,26.5,26.42,26.42,274964.0,26.43,26.5,26.42,26.42,274964.0
2015-10-05 13:30:00,26.43,26.5,26.36,26.5,267283.0,26.43,26.5,26.36,26.5,267283.0
2015-10-05 14:00:00,26.5,26.66,26.48,26.65,419637.0,26.5,26.66,26.48,26.65,419637.0
2015-10-05 14:30:00,26.65,26.65,26.51,26.62,485850.0,26.65,26.65,26.51,26.62,485850.0
2015-10-05 15:00:00,26.63,26.65,26.56,26.61,335480.0,26.63,26.65,26.56,26.61,335480.0
2015-10-05 15:30:00,26.6,26.62,26.47,26.49,639317.0,26.6,26.62,26.47,26.49,639317.0
2015-10-06 09:30:00,26.48,26.63,26.34,26.44,436018.0,26.48,26.63,26.34,26.44,436018.0
2015-10-06 10:00:00,26.45,26.47,26.09,26.09,446650.0,26.45,26.47,26.09,26.09,446650.0
2015-10-06 10:30:00,26.1,26.16,25.9,25.94,408509.0,26.1,26.16,25.9,25.94,408509.0
2015-10-06 11:00:00,25.94,26.04,25.72,25.74,579973.0,25.94,26.04,25.72,25.74,579973.0
2015-10-06 11:30:00,25.75,25.79,25.54,25.57,317240.0,25.75,25.79,25.54,25.57,317240.0
2015-10-06 12:00:00,25.56,25.61,25.41,25.42,439635.0,25.56,25.61,25.41,25.42,439635.0
2015-10-06 12:30:00,25.43,25.5,25.23,25.4,599356.0,25.43,25.5,25.23,25.4,599356.0
2015-10-06 13:00:00,25.39,25.69,25.39,25.64,514947.0,25.39,25.69,25.39,25.64,514947.0
2015-10-06 13:30:00,25.65,25.67,25.54,25.62,260105.0,25.65,25.67,25.54,25.62,260105.0
2015-10-06 14:00:00,25.62,25.67,25.5,25.65,245857.0,25.62,25.67,25.5,25.65,245857.0
2015-10-06 14:30:00,25.65,25.69,25.52,25.56,396364.0,25.65,25.69,25.52,25.56,396364.0
2015-10-06 15:00:00,25.55,25.62,25.5,25.51,380506.0,25.55,25.62,25.5,25.51,380506.0
2015-10-06 15:30:00,25.51,25.55,25.45,25.49,997359.0,25.51,25.55,25.45,25.49,997359.0
2015-10-07 09:30:00,25.52,25.61,24.85,25.1,1651658.0,25.52,25.61,24.85,25.1,1651658.0
2015-10-07 10:00:00,25.1,25.33,24.96,25.05,1176195.0,25.1,25.33,24.96,25.05,1176195.0
2015-10-07 10:30:00,25.05,25.76,25.05,25.43,970253.0,25.05,25.76,25.05,25.43,970253.0
2015-10-07 11:00:00,25.43,25.49,25.29,25.35,312565.0,25.43,25.49,25.29,25.35,312565.0
2015-10-07 11:30:00,25.35,25.55,25.33,25.48,232034.0,25.35,25.55,25.33,25.48,232034.0
2015-10-07 12:00:00,25.48,25.5,25.28,25.41,302891.0,25.48,25.5,25.28,25.41,302891.0
2015-10-07 12:30:00,25.4,25.49,25.38,25.4,183851.0,25.4,25.49,25.38,25.4,183851.0
2015-10-07 13:00:00,25.41,25.56,25.41,25.54,260751.0,25.41,25.56,25.41,25.54,260751.0
2015-10-07 13:30:00,25.54,25.71,25.54,25.64,348287.0,25.54,25.71,25.54,25.64,348287.0
2015-10-07 14:00:00,25.64,25.72,25.57,25.6,279076.0,25.64,25.72,25.57,25.6,279076.0
2015-10-07 14:30:00,25.61,25.63,25.52,25.52,345609.0,25.61,25.63,25.52,25.52,345609.0
2015-10-07 15:00:00,25.53,25.61,25.52,25.58,319992.0,25.53,25.61,25.52,25.58,319992.0
2015-10-07 15:30:00,25.59,25.65,25.51,25.64,1036518.0,25.59,25.65,25.51,25.64,1036518.0
2015-10-08 09:30:00,25.64,25.65,25.17,25.52,606499.0,25.64,25.65,25.17,25.52,606499.0
2015-10-08 10:00:00,25.52,25.75,25.51,25.67,409211.0,25.52,25.75,25.51,25.67,409211.0
2015-10-08 10:30:00,25.67,25.75,25.45,25.55,313359.0,25.67,25.75,25.45,25.55,313359.0
2015-10-08 11:00:00,25.54,25.58,25.27,25.33,293542.0,25.54,25.58,25.27,25.33,293542.0
2015-10-08 11:30:00,25.33,25.56,25.33,25.49,223183.0,25.33,25.56,25.33,25.49,223183.0
2015-10-08 12:00:00,25.48,25.57,25.35,25.38,247519.0,25.48,25.57,25.35,25.38,247519.0
2015-10-08 12:30:00,25.37,25.37,25.15,25.15,402847.0,25.37,25.37,25.15,25.15,402847.0
2015-10-08 13:00:00,25.16,25.35,25.15,25.21,366107.0,25.16,25.35,25.15,25.21,366107.0
2015-10-08 13:30:00,25.2,25.27,25.15,25.21,260486.0,25.2,25.27,25.15,25.21,260486.0
2015-10-08 14:00:00,25.21,25.37,25.2,25.29,357518.0,25.21,25.37,25.2,25.29,357518.0
2015-10-08 14:30:00,25.29,25.34,25.24,25.29,476040.0,25.29,25.34,25.24,25.29,476040.0
2015-10-08 15:00:00,25.28,25.35,25.17,25.21,769682.0,25.28,25.35,25.17,25.21,769682.0
2015-10-08 15:30:00,25.2,25.37,25.2,25.26,805354.0,25.2,25.37,25.2,25.26,805354.0
2015-10-09 09:30:00,25.31,26.44,25.22,26.39,1772082.0,25.31,26.44,25.22,26.39,1772082.0
2015-10-09 10:00:00,26.39,26.57,26.2,26.46,1291897.0,26.39,26.57,26.2,26.46,1291897.0
2015-10-09 10:30:00,26.46,26.78,26.41,26.55,890387.0,26.46,26.78,26.41,26.55,890387.0
2015-10-09 11:00:00,26.55,26.6,26.35,26.46,472430.0,26.55,26.6,26.35,26.46,472430.0
2015-10-09 11:30:00,26.45,26.46,26.32,26.43,478739.0,26.45,26.46,26.32,26.43,478739.0
2015-10-09 12:00:00,26.43,26.55,26.31,26.32,440242.0,26.43,26.55,26.31,26.32,440242.0
2015-10-09 12:30:00,26.33,26.34,26.2,26.26,313003.0,26.33,26.34,26.2,26.26,313003.0
2015-10-09 13:00:00,26.26,26.38,26.12,26.21,262777.0,26.26,26.38,26.12,26.21,262777.0
2015-10-09 13:30:00,26.2,26.3,26.08,26.28,540069.0,26.2,26.3,26.08,26.28,540069.0
2015-10-09 14:00:00,26.29,26.33,26.18,26.19,320378.0,26.29,26.33,26.18,26.19,320378.0
2015-10-09 14:30:00,26.19,26.28,26.11,26.22,353988.0,26.19,26.28,26.11,26.22,353988.0
2015-10-09 15:00:00,26.22,26.3,26.1,26.12,458495.0,26.22,26.3,26.1,26.12,458495.0
2015-10-09 15:30:00,26.12,26.13,26.04,26.1,874578.0,26.12,26.13,26.04,26.1,874578.0
2015-10-12 09:30:00,26.22,26.6,26.22,26.54,676838.0,26.22,26.6,26.22,26.54,676838.0
2015-10-12 10:00:00,26.53,26.68,26.47,26.61,399530.0,26.53,26.68,26.47,26.61,399530.0
2015-10-12 10:30:00,26.61,26.7,26.58,26.64,271322.0,26.61,26.7,26.58,26.64,271322.0
2015-10-12 11:00:00,26.64,26.83,26.63,26.83,396852.0,26.64,26.83,26.63,26.83,396852.0
2015-10-12 11:30:00,26.84,26.9,26.77,26.81,435389.0,26.84,26.9,26.77,26.81,435389.0
2015-10-12 12:00:00,26.81,26.89,26.78,26.87,262280.0,26.81,26.89,26.78,26.87,262280.0
2015-10-12 12:30:00,26.87,26.87,26.74,26.77,311339.0,26.87,26.87,26.74,26.77,311339.0
2015-10-12 13:00:00,26.77,26.94,26.76,26.92,361327.0,26.77,26.94,26.76,26.92,361327.0
2015-10-12 13:30:00,26.93,26.98,26.88,26.95,560992.0,26.93,26.98,26.88,26.95,560992.0
2015-10-12 14:00:00,26.94,27.09,26.93,27.0,461975.0,26.94,27.09,26.93,27.0,461975.0
2015-10-12 14:30:00,27.0,27.01,26.93,26.94,390982.0,27.0,27.01,26.93,26.94,390982.0
2015-10-12 15:00:00,26.95,26.96,26.88,26.94,325256.0,26.95,26.96,26.88,26.94,325256.0
2015-10-12 15:30:00,26.94,26.97,26.82,26.85,886449.0,26.94,26.97,26.82,26.85,886449.0
2015-10-13 09:30:00,25.64,25.74,24.71,24.76,4239073.0,25.64,25.74,24.71,24.76,4239073.0
2015-10-13 10:00:00,24.77,25.28,24.6,25.15,2585009.0,24.77,25.28,24.6,25.15,2585009.0
2015-10-13 10:30:00,25.14,25.28,24.9,25.26,1171793.0,25.14,25.28,24.9,25.26,1171793.0
2015-10-13 11:00:00,25.26,25.38,25.09,25.21,1130623.0,25.26,25.38,25.09,25.21,1130623.0
2015-10-13 11:30:00,25.21,25.26,24.86,25.01,1039081.0,25.21,25.26,24.86,25.01,1039081.0
2015-10-13 12:00:00,25.01,25.12,24.9,24.95,571979.0,25.01,25.12,24.9,24.95,571979.0
2015-10-13 12:30:00,24.95,25.03,24.86,24.9,589589.0,24.95,25.03,24.86,24.9,589589.0
2015-10-13 13:00:00,24.9,24.99,24.81,24.88,573079.0,24.9,24.99,24.81,24.88,573079.0
2015-10-13 13:30:00,24.88,24.95,24.72,24.77,779876.0,24.88,24.95,24.72,24.77,779876.0
2015-10-13 14:00:00,24.78,24.85,24.74,24.78,562956.0,24.78,24.85,24.74,24.78,562956.0
2015-10-13 14:30:00,24.78,24.96,24.68,24.89,819330.0,24.78,24.96,24.68,24.89,819330.0
2015-10-13 15:00:00,24.89,24.92,24.74,24.78,651487.0,24.89,24.92,24.74,24.78,651487.0
2015-10-13 15:30:00,24.78,24.8,24.65,24.75,1566116.0,24.78,24.8,24.65,24.75,1566116.0
2015-10-14 09:30:00,24.94,25.17,24.93,24.94,1245673.0,24.94,25.17,24.93,24.94,1245673.0
2015-10-14 10:00:00,24.95,25.0,24.3,24.46,1247601.0,24.95,25.0,24.3,24.46,1247601.0
2015-10-14 10:30:00,24.46,24.55,24.25,24.54,805609.0,24.46,24.55,24.25,24.54,805609.0
2015-10-14 11:00:00,24.54,24.64,24.42,24.63,643210.0,24.54,24.64,24.42,24.63,643210.0
2015-10-14 11:30:00,24.63,24.68,24.41,24.46,671146.0,24.63,24.68,24.41,24.46,671146.0
2015-10-14 12:00:00,24.46,24.55,24.34,24.44,796665.0,24.46,24.55,24.34,24.44,796665.0
2015-10-14 12:30:00,24.44,24.53,24.32,24.5,462350.0,24.44,24.53,24.32,24.5,462350.0
2015-10-14 13:00:00,24.5,24.57,24.46,24.48,447614.0,24.5,24.57,24.46,24.48,447614.0
2015-10-14 13:30:00,24.48,24.56,24.44,24.53,293243.0,24.48,24.56,24.44,24.53,293243.0
2015-10-14 14:00:00,24.53,24.55,24.19,24.22,596059.0,24.53,24.55,24.19,24.22,596059.0
2015-10-14 14:30:00,24.21,24.3,24.1,24.13,584520.0,24.21,24.3,24.1,24.13,584520.0
2015-10-14 15:00:00,24.13,24.24,24.08,24.17,1218767.0,24.13,24.24,24.08,24.17,1218767.0
2015-10-14 15:30:00,24.17,24.35,24.16,24.32,1122240.0,24.17,24.35,24.16,24.32,1122240.0
2015-10-15 09:30:00,24.29,24.4,23.8,23.99,1246031.0,24.29,24.4,23.8,23.99,1246031.0
2015-10-15 10:00:00,23.99,24.19,23.9,24.05,992323.0,23.99,24.19,23.9,24.05,992323.0
2015-10-15 10:30:00,24.05,24.4,24.04,24.36,667259.0,24.05,24.4,24.04,24.36,667259.0
2015-10-15 11:00:00,24.34,24.4,24.2,24.3,451947.0,24.34,24.4,24.2,24.3,451947.0
2015-10-15 11:30:00,24.29,24.32,24.23,24.31,352456.0,24.29,24.32,24.23,24.31,352456.0
2015-10-15 12:00:00,24.31,24.4,24.28,24.38,287533.0,24.31,24.4,24.28,24.38,287533.0
2015-10-15 12:30:00,24.38,24.38,24.21,24.21,220197.0,24.38,24.38,24.21,24.21,220197.0
2015-10-15 13:00:00,24.21,24.34,24.19,24.32,336191.0,24.21,24.34,24.19,24.32,336191.0
2015-10-15 13:30:00,24.32,24.39,24.25,24.32,349678.0,24.32,24.39,24.25,24.32,349678.0
2015-10-15 14:00:00,24.32,24.46,24.31,24.45,319567.0,24.32,24.46,24.31,24.45,319567.0
2015-10-15 14:30:00,24.45,24.59,24.42,24.57,465112.0,24.45,24.59,24.42,24.57,465112.0
2015-10-15 15:00:00,24.58,24.6,24.38,24.42,667791.0,24.58,24.6,24.38,24.42,667791.0
2015-10-15 15:30:00,24.42,24.43,24.28,24.37,865133.0,24.42,24.43,24.28,24.37,865133.0
2015-10-16 09:30:00,24.3,24.38,23.62,24.16,1404083.0,24.3,24.38,23.62,24.16,1404083.0
2015-10-16 10:00:00,24.16,24.32,24.08,24.13,618613.0,24.16,24.32,24.08,24.13,618613.0
2015-10-16 10:30:00,24.13,24.16,23.97,24.07,415461.0,24.13,24.16,23.97,24.07,415461.0
2015-10-16 11:00:00,24.08,24.27,24.07,24.18,300159.0,24.08,24.27,24.07,24.18,300159.0
2015-10-16 11:30:00,24.17,24.35,24.16,24.34,203187.0,24.17,24.35,24.16,24.34,203187.0
2015-10-16 12:00:00,24.34,24.35,24.21,24.22,173895.0,24.34,24.35,24.21,24.22,173895.0
2015-10-16 12:30:00,24.21,24.26,24.16,24.22,213536.0,24.21,24.26,24.16,24.22,213536.0
2015-10-16 13:00:00,24.22,24.25,24.09,24.15,203937.0,24.22,24.25,24.09,24.15,203937.0
2015-10-16 13:30:00,24.16,24.19,24.03,24.06,227768.0,24.16,24.19,24.03,24.06,227768.0
2015-10-16 14:00:00,24.06,24.1,23.9,24.04,379652.0,24.06,24.1,23.9,24.04,379652.0
2015-10-16 14:30:00,24.04,24.13,24.01,24.08,326062.0,24.04,24.13,24.01,24.08,326062.0
2015-10-16 15:00:00,24.07,24.14,24.0,24.11,533609.0,24.07,24.14,24.0,24.11,533609.0
2015-10-16 15:30:00,24.12,24.19,24.08,24.11,730128.0,24.12,24.19,24.08,24.11,730128.0
2015-10-19 09:30:00,24.23,24.59,24.15,24.58,601506.0,24.23,24.59,24.15,24.58,601506.0
2015-10-19 10:00:00,24.58,24.68,24.4,24.64,383112.0,24.58,24.68,24.4,24.64,383112.0
2015-10-19 10:30:00,24.63,24.85,24.58,24.85,609504.0,24.63,24.85,24.58,24.85,609504.0
2015-10-19 11:00:00,24.84,24.9,24.76,24.84,377417.0,24.84,24.9,24.76,24.84,377417.0
2015-10-19 11:30:00,24.84,24.98,24.79,24.85,322706.0,24.84,24.98,24.79,24.85,322706.0
2015-10-19 12:00:00,24.86,24.88,24.63,24.65,281857.0,24.86,24.88,24.63,24.65,281857.0
2015-10-19 12:30:00,24.65,24.8,24.63,24.72,223491.0,24.65,24.8,24.63,24.72,223491.0
2015-10-19 13:00:00,24.71,24.8,24.63,24.69,193689.0,24.71,24.8,24.63,24.69,193689.0
2015-10-19 13:30:00,24.68,24.7,24.55,24.64,165301.0,24.68,24.7,24.55,24.64,165301.0
2015-10-19 14:00:00,24.65,24.73,24.62,24.7,228348.0,24.65,24.73,24.62,24.7,228348.0
2015-10-19 14:30:00,24.71,24.75,24.69,24.72,202639.0,24.71,24.75,24.69,24.72,202639.0
2015-10-19 15:00:00,24.73,24.84,24.72,24.84,244836.0,24.73,24.84,24.72,24.84,244836.0
2015-10-19 15:30:00,24.83,24.83,24.6,24.68,875190.0,24.83,24.83,24.6,24.68,875190.0
2015-10-20 09:30:00,24.75,24.85,24.51,24.77,698175.0,24.75,24.85,24.51,24.77,698175.0
2015-10-20 10:00:00,24.77,24.97,24.76,24.94,568787.0,24.77,24.97,24.76,24.94,568787.0
2015-10-20 10:30:00,24.94,24.98,24.86,24.89,318164.0,24.94,24.98,24.86,24.89,318164.0
2015-10-20 11:00:00,24.9,24.91,24.72,24.73,349967.0,24.9,24.91,24.72,24.73,349967.0
2015-10-20 11:30:00,24.73,24.77,24.62,24.71,204189.0,24.73,24.77,24.62,24.71,204189.0
2015-10-20 12:00:00,24.71,24.73,24.62,24.62,178098.0,24.71,24.73,24.62,24.62,178098.0
2015-10-20 12:30:00,24.62,24.62,24.47,24.57,339975.0,24.62,24.62,24.47,24.57,339975.0
2015-10-20 13:00:00,24.58,24.76,24.57,24.7,251653.0,24.58,24.76,24.57,24.7,251653.0
2015-10-20 13:30:00,24.7,24.74,24.58,24.61,345298.0,24.7,24.74,24.58,24.61,345298.0
2015-10-20 14:00:00,24.6,24.61,24.46,24.5,449571.0,24.6,24.61,24.46,24.5,449571.0
2015-10-20 14:30:00,24.49,24.63,24.49,24.56,228259.0,24.49,24.63,24.49,24.56,228259.0
2015-10-20 15:00:00,24.57,24.61,24.51,24.57,290776.0,24.57,24.61,24.51,24.57,290776.0
2015-10-20 15:30:00,24.58,24.63,24.55,24.57,474044.0,24.58,24.63,24.55,24.57,474044.0
2015-10-21 09:30:00,24.51,24.89,24.44,24.86,727703.0,24.51,24.89,24.44,24.86,727703.0
2015-10-21 10:00:00,24.86,24.86,24.33,24.37,539899.0,24.86,24.86,24.33,24.37,539899.0
2015-10-21 10:30:00,24.37,24.46,24.31,24.35,336615.0,24.37,24.46,24.31,24.35,336615.0
2015-10-21 11:00:00,24.35,24.37,24.18,24.25,390544.0,24.35,24.37,24.18,24.25,390544.0
2015-10-21 11:30:00,24.26,24.4,24.23,24.35,378133.0,24.26,24.4,24.23,24.35,378133.0
2015-10-21 12:00:00,24.35,24.36,24.22,24.32,194638.0,24.35,24.36,24.22,24.32,194638.0
2015-10-21 12:30:00,24.32,24.34,24.24,24.25,123765.0,24.32,24.34,24.24,24.25,123765.0
2015-10-21 13:00:00,24.25,24.25,24.0,24.01,386716.0,24.25,24.25,24.0,24.01,386716.0
2015-10-21 13:30:00,24.02,24.24,23.99,24.17,291691.0,24.02,24.24,23.99,24.17,291691.0
2015-10-21 14:00:00,24.17,24.4,24.12,24.35,303760.0,24.17,24.4,24.12,24.35,303760.0
2015-10-21 14:30:00,24.34,24.45,24.22,24.22,305428.0,24.34,24.45,24.22,24.22,305428.0
2015-10-21 15:00:00,24.22,24.38,24.22,24.3,396772.0,24.22,24.38,24.22,24.3,396772.0
2015-10-21 15:30:00,24.3,24.31,24.18,24.26,685069.0,24.3,24.31,24.18,24.26,685069.0
2015-10-22 09:30:00,24.61,24.67,24.12,24.46,881951.0,24.61,24.67,24.12,24.46,881951.0
2015-10-22 10:00:00,24.48,24.57,24.4,24.41,463631.0,24.48,24.57,24.4,24.41,463631.0
2015-10-22 10:30:00,24.42,24.62,24.41,24.61,790564.0,24.42,24.62,24.41,24.61,790564.0
2015-10-22 11:00:00,24.61,24.74,24.53,24.63,433914.0,24.61,24.74,24.53,24.63,433914.0
2015-10-22 11:30:00,24.63,24.67,24.54,24.61,307019.0,24.63,24.67,24.54,24.61,307019.0
2015-10-22 12:00:00,24.6,24.77,24.59,24.72,282632.0,24.6,24.77,24.59,24.72,282632.0
2015-10-22 12:30:00,24.71,24.73,24.6,24.64,194021.0,24.71,24.73,24.6,24.64,194021.0
2015-10-22 13:00:00,24.65,24.73,24.62,24.67,299921.0,24.65,24.73,24.62,24.67,299921.0
2015-10-22 13:30:00,24.66,24.72,24.64,24.69,293069.0,24.66,24.72,24.64,24.69,293069.0
2015-10-22 14:00:00,24.69,24.71,24.45,24.49,523653.0,24.69,24.71,24.45,24.49,523653.0
2015-10-22 14:30:00,24.49,24.64,24.47,24.6,310487.0,24.49,24.64,24.47,24.6,310487.0
2015-10-22 15:00:00,24.6,24.64,24.54,24.58,454445.0,24.6,24.64,24.54,24.58,454445.0
2015-10-22 15:30:00,24.57,24.63,24.54,24.62,617737.0,24.57,24.63,24.54,24.62,617737.0
2015-10-23 09:30:00,24.94,25.27,24.92,25.05,960421.0,24.94,25.27,24.92,25.05,960421.0
2015-10-23 10:00:00,25.05,25.12,24.77,25.05,850318.0,25.05,25.12,24.77,25.05,850318.0
2015-10-23 10:30:00,25.05,25.16,24.95,25.09,458902.0,25.05,25.16,24.95,25.09,458902.0
2015-10-23 11:00:00,25.09,25.17,25.04,25.1,475620.0,25.09,25.17,25.04,25.1,475620.0
2015-10-23 11:30:00,25.1,25.11,24.9,24.92,402774.0,25.1,25.11,24.9,24.92,402774.0
2015-10-23 12:00:00,24.92,25.0,24.85,24.95,289336.0,24.92,25.0,24.85,24.95,289336.0
2015-10-23 12:30:00,24.96,24.97,24.85,24.94,240501.0,24.96,24.97,24.85,24.94,240501.0
2015-10-23 13:00:00,24.94,25.11,24.91,25.03,348604.0,24.94,25.11,24.91,25.03,348604.0
2015-10-23 13:30:00,25.03,25.08,24.94,24.94,423194.0,25.03,25.08,24.94,24.94,423194.0
2015-10-23 14:00:00,24.95,25.03,24.86,24.99,446046.0,24.95,25.03,24.86,24.99,446046.0
2015-10-23 14:30:00,24.99,25.05,24.91,24.91,550632.0,24.99,25.05,24.91,24.91,550632.0
2015-10-23 15:00:00,24.9,24.96,24.83,24.86,601675.0,24.9,24.96,24.83,24.86,601675.0
2015-10-23 15:30:00,24.86,25.01,24.85,24.98,886651.0,24.86,25.01,24.85,24.98,886651.0
2015-10-26 09:30:00,25.28,25.42,25.03,25.38,1087988.0,25.28,25.42,25.03,25.38,1087988.0
2015-10-26 10:00:00,25.38,25.66,25.31,25.61,781091.0,25.38,25.66,25.31,25.61,781091.0
2015-10-26 10:30:00,25.61,25.89,25.5,25.79,812403.0,25.61,25.89,25.5,25.79,812403.0
2015-10-26 11:00:00,25.8,25.81,25.62,25.62,534134.0,25.8,25.81,25.62,25.62,534134.0
2015-10-26 11:30:00,25.62,25.8,25.61,25.75,433232.0,25.62,25.8,25.61,25.75,433232.0
2015-10-26 12:00:00,25.74,25.78,25.63,25.75,292515.0,25.74,25.78,25.63,25.75,292515.0
2015-10-26 12:30:00,25.74,25.8,25.7,25.79,347836.0,25.74,25.8,25.7,25.79,347836.0
2015-10-26 13:00:00,25.78,25.84,25.72,25.82,258054.0,25.78,25.84,25.72,25.82,258054.0
2015-10-26 13:30:00,25.82,25.98,25.82,25.89,533911.0,25.82,25.98,25.82,25.89,533911.0
2015-10-26 14:00:00,25.9,25.96,25.86,25.96,497122.0,25.9,25.96,25.86,25.96,497122.0
2015-10-26 14:30:00,25.95,26.0,25.91,25.99,538017.0,25.95,26.0,25.91,25.99,538017.0
2015-10-26 15:00:00,25.99,26.27,25.96,26.27,939895.0,25.99,26.27,25.96,26.27,939895.0
2015-10-26 15:30:00,26.27,26.27,26.17,26.21,1902082.0,26.27,26.27,26.17,26.21,1902082.0
2015-10-27 09:30:00,25.72,25.72,23.95,23.99,3452848.0,25.72,25.72,23.95,23.99,3452848.0
2015-10-27 10:00:00,23.98,24.52,23.8,24.02,3439406.0,23.98,24.52,23.8,24.02,3439406.0
2015-10-27 10:30:00,24.02,24.27,23.79,24.26,1723608.0,24.02,24.27,23.79,24.26,1723608.0
2015-10-27 11:00:00,24.25,24.5,24.16,24.2,1020939.0,24.25,24.5,24.16,24.2,1020939.0
2015-10-27 11:30:00,24.2,24.36,24.17,24.24,585108.0,24.2,24.36,24.17,24.24,585108.0
2015-10-27 12:00:00,24.23,24.36,24.23,24.34,472230.0,24.23,24.36,24.23,24.34,472230.0
2015-10-27 12:30:00,24.34,24.97,24.33,24.74,1444860.0,24.34,24.97,24.33,24.74,1444860.0
2015-10-27 13:00:00,24.75,24.84,24.54,24.77,800547.0,24.75,24.84,24.54,24.77,800547.0
2015-10-27 13:30:00,24.77,24.99,24.75,24.96,960963.0,24.77,24.99,24.75,24.96,960963.0
2015-10-27 14:00:00,24.96,25.01,24.95,24.98,702592.0,24.96,25.01,24.95,24.98,702592.0
2015-10-27 14:30:00,24.98,25.13,24.96,25.09,753713.0,24.98,25.13,24.96,25.09,753713.0
2015-10-27 15:00:00,25.1,25.44,25.05,25.41,1287216.0,25.1,25.44,25.05,25.41,1287216.0
2015-10-27 15:30:00,25.41,25.46,25.26,25.35,2157619.0,25.41,25.46,25.26,25.35,2157619.0
2015-10-28 09:30:00,24.76,24.92,24.26,24.58,1362435.0,24.76,24.92,24.26,24.58,1362435.0
2015-10-28 10:00:00,24.58,24.63,24.39,24.59,799302.0,24.58,24.63,24.39,24.59,799302.0
2015-10-28 10:30:00,24.59,24.85,24.56,24.67,724557.0,24.59,24.85,24.56,24.67,724557.0
2015-10-28 11:00:00,24.67,24.75,24.6,24.64,469909.0,24.67,24.75,24.6,24.64,469909.0
2015-10-28 11:30:00,24.64,24.64,24.5,24.59,508761.0,24.64,24.64,24.5,24.59,508761.0
2015-10-28 12:00:00,24.6,24.66,24.57,24.64,393945.0,24.6,24.66,24.57,24.64,393945.0
2015-10-28 12:30:00,24.65,24.71,24.6,24.61,240965.0,24.65,24.71,24.6,24.61,240965.0
2015-10-28 13:00:00,24.61,24.69,24.6,24.65,275041.0,24.61,24.69,24.6,24.65,275041.0
2015-10-28 13:30:00,24.65,24.69,24.62,24.68,296168.0,24.65,24.69,24.62,24.68,296168.0
2015-10-28 14:00:00,24.69,24.69,24.49,24.55,514120.0,24.69,24.69,24.49,24.55,514120.0
2015-10-28 14:30:00,24.55,24.55,24.46,24.51,450527.0,24.55,24.55,24.46,24.51,450527.0
2015-10-28 15:00:00,24.51,24.62,24.5,24.59,515526.0,24.51,24.62,24.5,24.59,515526.0
2015-10-28 15:30:00,24.59,24.66,24.58,24.64,935444.0,24.59,24.66,24.58,24.64,935444.0
2015-10-29 09:30:00,24.55,24.83,24.45,24.83,772609.0,24.55,24.83,24.45,24.83,772609.0
2015-10-29 10:00:00,24.83,24.97,24.79,24.81,590227.0,24.83,24.97,24.79,24.81,590227.0
2015-10-29 10:30:00,24.8,24.99,24.78,24.93,655877.0,24.8,24.99,24.78,24.93,655877.0
2015-10-29 11:00:00,24.93,24.95,24.67,24.75,397227.0,24.93,24.95,24.67,24.75,397227.0
2015-10-29 11:30:00,24.74,24.9,24.73,24.89,219713.0,24.74,24.9,24.73,24.89,219713.0
2015-10-29 12:00:00,24.89,24.92,24.82,24.91,249736.0,24.89,24.92,24.82,24.91,249736.0
2015-10-29 12:30:00,24.92,24.95,24.83,24.86,210314.0,24.92,24.95,24.83,24.86,210314.0
2015-10-29 13:00:00,24.86,24.87,24.8,24.82,300166.0,24.86,24.87,24.8,24.82,300166.0
2015-10-29 13:30:00,24.82,24.85,24.78,24.81,197039.0,24.82,24.85,24.78,24.81,197039.0
2015-10-29 14:00:00,24.81,24.88,24.75,24.87,318974.0,24.81,24.88,24.75,24.87,318974.0
2015-10-29 14:30:00,24.86,24.87,24.79,24.86,262675.0,24.86,24.87,24.79,24.86,262675.0
2015-10-29 15:00:00,24.86,24.92,24.83,24.9,377868.0,24.86,24.92,24.83,24.9,377868.0
2015-10-29 15:30:00,24.9,24.94,24.88,24.93,867311.0,24.9,24.94,24.88,24.93,867311.0
2015-10-30 09:30:00,24.97,25.18,24.85,25.14,500677.0,24.97,25.18,24.85,25.14,500677.0
2015-10-30 10:00:00,25.13,25.16,25.03,25.11,332070.0,25.13,25.16,25.03,25.11,332070.0
2015-10-30 10:30:00,25.11,25.15,25.07,25.11,211746.0,25.11,25.15,25.07,25.11,211746.0
2015-10-30 11:00:00,25.11,25.3,25.04,25.3,532084.0,25.11,25.3,25.04,25.3,532084.0
2015-10-30 11:30:00,25.28,25.29,25.18,25.19,339493.0,25.28,25.29,25.18,25.19,339493.0
2015-10-30 12:00:00,25.19,25.26,25.14,25.23,260410.0,25.19,25.26,25.14,25.23,260410.0
2015-10-30 12:30:00,25.24,25.3,25.21,25.24,229408.0,25.24,25.3,25.21,25.24,229408.0
2015-10-30 13:00:00,25.24,25.27,25.01,25.07,357537.0,25.24,25.27,25.01,25.07,357537.0
2015-10-30 13:30:00,25.07,25.1,24.84,25.04,424351.0,25.07,25.1,24.84,25.04,424351.0
2015-10-30 14:00:00,25.04,25.09,24.93,24.97,205131.0,25.04,25.09,24.93,24.97,205131.0
2015-10-30 14:30:00,24.97,25.09,24.93,24.96,218746.0,24.97,25.09,24.93,24.96,218746.0
2015-10-30 15:00:00,24.96,24.99,24.87,24.88,243339.0,24.96,24.99,24.87,24.88,243339.0
2015-10-30 15:30:00,24.87,24.95,24.83,24.84,574904.0,24.87,24.95,24.83,24.84,574904.0
2015-11-02 09:30:00,24.99,25.65,24.93,25.63,1417190.0,24.99,25.65,24.93,25.63,1417190.0
2015-11-02 10:00:00,25.64,25.83,25.51,25.8,1001148.0,25.64,25.83,25.51,25.8,1001148.0
2015-11-02 10:30:00,25.8,25.92,25.61,25.66,846027.0,25.8,25.92,25.61,25.66,846027.0
2015-11-02 11:00:00,25.66,25.74,25.6,25.69,583462.0,25.66,25.74,25.6,25.69,583462.0
2015-11-02 11:30:00,25.69,25.7,25.61,25.65,585881.0,25.69,25.7,25.61,25.65,585881.0
2015-11-02 12:00:00,25.66,25.73,25.66,25.69,421604.0,25.66,25.73,25.66,25.69,421604.0
2015-11-02 12:30:00,25.7,25.74,25.68,25.71,519974.0,25.7,25.74,25.68,25.71,519974.0
2015-11-02 13:00:00,25.7,25.85,25.7,25.85,359997.0,25.7,25.85,25.7,25.85,359997.0
2015-11-02 13:30:00,25.84,25.91,25.78,25.9,544535.0,25.84,25.91,25.78,25.9,544535.0
2015-11-02 14:00:00,25.9,25.92,25.84,25.89,528528.0,25.9,25.92,25.84,25.89,528528.0
2015-11-02 14:30:00,25.89,26.05,25.88,26.05,595424.0,25.89,26.05,25.88,26.05,595424.0
2015-11-02 15:00:00,26.05,26.1,25.85,25.87,854565.0,26.05,26.1,25.85,25.87,854565.0
2015-11-02 15:30:00,25.87,25.88,25.71,25.72,1231733.0,25.87,25.88,25.71,25.72,1231733.0
2015-11-03 09:30:00,25.93,26.17,25.5,25.61,1040692.0,25.93,26.17,25.5,25.61,1040692.0
2015-11-03 10:00:00,25.61,25.65,25.37,25.37,573253.0,25.61,25.65,25.37,25.37,573253.0
2015-11-03 10:30:00,25.37,25.47,25.34,25.46,335807.0,25.37,25.47,25.34,25.46,335807.0
2015-11-03 11:00:00,25.47,25.5,25.33,25.36,375806.0,25.47,25.5,25.33,25.36,375806.0
2015-11-03 11:30:00,25.35,25.66,25.34,25.58,556422.0,25.35,25.66,25.34,25.58,556422.0
2015-11-03 12:00:00,25.58,25.67,25.56,25.57,333099.0,25.58,25.67,25.56,25.57,333099.0
2015-11-03 12:30:00,25.57,25.64,25.49,25.59,298064.0,25.57,25.64,25.49,25.59,298064.0
2015-11-03 13:00:00,25.59,25.61,25.46,25.46,287174.0,25.59,25.61,25.46,25.46,287174.0
2015-11-03 13:30:00,25.47,25.59,25.45,25.51,293976.0,25.47,25.59,25.45,25.51,293976.0
2015-11-03 14:00:00,25.51,25.53,25.47,25.51,384227.0,25.51,25.53,25.47,25.51,384227.0
2015-11-03 14:30:00,25.51,25.56,25.43,25.46,424451.0,25.51,25.56,25.43,25.46,424451.0
2015-11-03 15:00:00,25.47,25.51,25.44,25.49,422732.0,25.47,25.51,25.44,25.49,422732.0
2015-11-03 15:30:00,25.5,25.5,25.4,25.4,1207300.0,25.5,25.5,25.4,25.4,1207300.0
2015-11-04 09:30:00,25.56,25.61,24.92,25.08,1265825.0,25.56,25.61,24.92,25.08,1265825.0
2015-11-04 10:00:00,25.08,25.18,24.97,25.06,963357.0,25.08,25.18,24.97,25.06,963357.0
2015-11-04 10:30:00,25.07,25.09,24.96,24.97,826861.0,25.07,25.09,24.96,24.97,826861.0
2015-11-04 11:00:00,24.97,25.05,24.95,25.0,508593.0,24.97,25.05,24.95,25.0,508593.0
2015-11-04 11:30:00,25.0,25.16,24.99,25.1,484885.0,25.0,25.16,24.99,25.1,484885.0
2015-11-04 12:00:00,25.1,25.15,25.06,25.1,318073.0,25.1,25.15,25.06,25.1,318073.0
2015-11-04 12:30:00,25.1,25.17,25.03,25.16,486617.0,25.1,25.17,25.03,25.16,486617.0
2015-11-04 13:00:00,25.17,25.17,25.0,25.0,251445.0,25.17,25.17,25.0,25.0,251445.0
2015-11-04 13:30:00,25.0,25.09,25.0,25.04,283649.0,25.0,25.09,25.0,25.04,283649.0
2015-11-04 14:00:00,25.05,25.1,25.01,25.06,281484.0,25.05,25.1,25.01,25.06,281484.0
2015-11-04 14:30:00,25.06,25.15,25.04,25.14,530489.0,25.06,25.15,25.04,25.14,530489.0
2015-11-04 15:00:00,25.14,25.14,25.01,25.05,1295518.0,25.14,25.14,25.01,25.05,1295518.0
2015-11-04 15:30:00,25.05,25.07,25.01,25.03,954908.0,25.05,25.07,25.01,25.03,954908.0
2015-11-05 09:30:00,25.11,25.26,25.08,25.24,688044.0,25.11,25.26,25.08,25.24,688044.0
2015-11-05 10:00:00,25.24,25.29,25.14,25.17,433844.0,25.24,25.29,25.14,25.17,433844.0
2015-11-05 10:30:00,25.17,25.22,25.1,25.18,406016.0,25.17,25.22,25.1,25.18,406016.0
2015-11-05 11:00:00,25.19,25.45,25.14,25.41,533485.0,25.19,25.45,25.14,25.41,533485.0
2015-11-05 11:30:00,25.41,25.54,25.39,25.41,550497.0,25.41,25.54,25.39,25.41,550497.0
2015-11-05 12:00:00,25.41,25.49,25.37,25.48,236477.0,25.41,25.49,25.37,25.48,236477.0
2015-11-05 12:30:00,25.48,25.6,25.45,25.58,399797.0,25.48,25.6,25.45,25.58,399797.0
2015-11-05 13:00:00,25.57,25.64,25.55,25.58,356210.0,25.57,25.64,25.55,25.58,356210.0
2015-11-05 13:30:00,25.58,25.74,25.57,25.71,400107.0,25.58,25.74,25.57,25.71,400107.0
2015-11-05 14:00:00,25.71,25.77,25.68,25.74,424572.0,25.71,25.77,25.68,25.74,424572.0
2015-11-05 14:30:00,25.74,25.77,25.62,25.66,454210.0,25.74,25.77,25.62,25.66,454210.0
2015-11-05 15:00:00,25.66,25.8,25.64,25.75,740641.0,25.66,25.8,25.64,25.75,740641.0
2015-11-05 15:30:00,25.74,25.77,25.68,25.74,887205.0,25.74,25.77,25.68,25.74,887205.0
2015-11-06 09:30:00,25.75,26.3,25.75,26.25,910774.0,25.75,26.3,25.75,26.25,910774.0
2015-11-06 10:00:00,26.25,26.26,25.89,25.98,586461.0,26.25,26.26,25.89,25.98,586461.0
2015-11-06 10:30:00,25.97,26.01,25.81,25.83,460530.0,25.97,26.01,25.81,25.83,460530.0
2015-11-06 11:00:00,25.82,25.97,25.77,25.9,265614.0,25.82,25.97,25.77,25.9,265614.0
2015-11-06 11:30:00,25.89,26.06,25.89,25.96,253538.0,25.89,26.06,25.89,25.96,253538.0
2015-11-06 12:00:00,25.96,26.15,25.93,26.08,327693.0,25.96,26.15,25.93,26.08,327693.0
2015-11-06 12:30:00,26.08,26.14,26.03,26.12,176494.0,26.08,26.14,26.03,26.12,176494.0
2015-11-06 13:00:00,26.11,26.25,26.1,26.22,363003.0,26.11,26.25,26.1,26.22,363003.0
2015-11-06 13:30:00,26.23,26.24,26.14,26.19,257969.0,26.23,26.24,26.14,26.19,257969.0
2015-11-06 14:00:00,26.19,26.2,26.03,26.1,353709.0,26.19,26.2,26.03,26.1,353709.0
2015-11-06 14:30:00,26.09,26.14,26.02,26.12,210756.0,26.09,26.14,26.02,26.12,210756.0
2015-11-06 15:00:00,26.12,26.17,26.09,26.12,371584.0,26.12,26.17,26.09,26.12,371584.0
2015-11-06 15:30:00,26.12,26.16,26.06,26.09,698451.0,26.12,26.16,26.06,26.09,698451.0
2015-11-09 09:30:00,26.0,26.1,25.75,25.94,512415.0,26.0,26.1,25.75,25.94,512415.0
2015-11-09 10:00:00,25.95,25.98,25.64,25.66,575913.0,25.95,25.98,25.64,25.66,575913.0
2015-11-09 10:30:00,25.67,25.85,25.65,25.81,427582.0,25.67,25.85,25.65,25.81,427582.0
2015-11-09 11:00:00,25.81,25.87,25.77,25.78,443381.0,25.81,25.87,25.77,25.78,443381.0
2015-11-09 11:30:00,25.78,25.85,25.71,25.73,290363.0,25.78,25.85,25.71,25.73,290363.0
2015-11-09 12:00:00,25.72,25.82,25.66,25.77,311944.0,25.72,25.82,25.66,25.77,311944.0
2015-11-09 12:30:00,25.76,25.82,25.7,25.78,153222.0,25.76,25.82,25.7,25.78,153222.0
2015-11-09 13:00:00,25.79,25.94,25.77,25.94,403340.0,25.79,25.94,25.77,25.94,403340.0
2015-11-09 13:30:00,25.93,25.96,25.82,25.92,297425.0,25.93,25.96,25.82,25.92,297425.0
2015-11-09 14:00:00,25.92,25.93,25.81,25.83,130244.0,25.92,25.93,25.81,25.83,130244.0
2015-11-09 14:30:00,25.82,25.88,25.79,25.82,182498.0,25.82,25.88,25.79,25.82,182498.0
2015-11-09 15:00:00,25.82,25.87,25.79,25.84,281279.0,25.82,25.87,25.79,25.84,281279.0
2015-11-09 15:30:00,25.84,25.86,25.73,25.74,805046.0,25.84,25.86,25.73,25.74,805046.0
2015-11-10 09:30:00,25.64,26.22,25.64,26.19,746340.0,25.64,26.22,25.64,26.19,746340.0
2015-11-10 10:00:00,26.19,26.2,25.98,26.06,468729.0,26.19,26.2,25.98,26.06,468729.0
2015-11-10 10:30:00,26.06,26.16,26.02,26.04,348365.0,26.06,26.16,26.02,26.04,348365.0
2015-11-10 11:00:00,26.04,26.12,25.79,25.95,578718.0,26.04,26.12,25.79,25.95,578718.0
2015-11-10 11:30:00,25.96,26.16,25.96,26.12,341557.0,25.96,26.16,25.96,26.12,341557.0
2015-11-10 12:00:00,26.11,26.25,26.09,26.19,314402.0,26.11,26.25,26.09,26.19,314402.0
2015-11-10 12:30:00,26.18,26.35,26.09,26.32,489969.0,26.18,26.35,26.09,26.32,489969.0
2015-11-10 13:00:00,26.32,26.39,26.25,26.28,289267.0,26.32,26.39,26.25,26.28,289267.0
2015-11-10 13:30:00,26.28,26.38,26.19,26.34,315202.0,26.28,26.38,26.19,26.34,315202.0
2015-11-10 14:00:00,26.34,26.38,26.3,26.32,203180.0,26.34,26.38,26.3,26.32,203180.0
2015-11-10 14:30:00,26.32,26.37,26.26,26.27,259141.0,26.32,26.37,26.26,26.27,259141.0
2015-11-10 15:00:00,26.26,26.42,26.26,26.39,419707.0,26.26,26.42,26.26,26.39,419707.0
2015-11-10 15:30:00,26.4,26.42,26.29,26.33,664861.0,26.4,26.42,26.29,26.33,664861.0
2015-11-11 09:30:00,26.41,26.62,26.36,26.59,418400.0,26.41,26.62,26.36,26.59,418400.0
2015-11-11 10:00:00,26.59,26.6,26.44,26.57,374221.0,26.59,26.6,26.44,26.57,374221.0
2015-11-11 10:30:00,26.58,26.74,26.58,26.65,477707.0,26.58,26.74,26.58,26.65,477707.0
2015-11-11 11:00:00,26.65,26.74,26.61,26.71,264355.0,26.65,26.74,26.61,26.71,264355.0
2015-11-11 11:30:00,26.71,26.75,26.67,26.71,177584.0,26.71,26.75,26.67,26.71,177584.0
2015-11-11 12:00:00,26.71,26.82,26.69,26.77,189760.0,26.71,26.82,26.69,26.77,189760.0
2015-11-11 12:30:00,26.77,26.88,26.76,26.85,197320.0,26.77,26.88,26.76,26.85,197320.0
2015-11-11 13:00:00,26.85,26.88,26.62,26.64,263449.0,26.85,26.88,26.62,26.64,263449.0
2015-11-11 13:30:00,26.63,26.7,26.57,26.68,306093.0,26.63,26.7,26.57,26.68,306093.0
2015-11-11 14:00:00,26.67,26.68,26.59,26.63,221645.0,26.67,26.68,26.59,26.63,221645.0
2015-11-11 14:30:00,26.63,26.66,26.49,26.49,256795.0,26.63,26.66,26.49,26.49,256795.0
2015-11-11 15:00:00,26.49,26.52,26.45,26.51,275963.0,26.49,26.52,26.45,26.51,275963.0
2015-11-11 15:30:00,26.51,26.51,26.36,26.36,577596.0,26.51,26.51,26.36,26.36,577596.0
2015-11-12 09:30:00,26.11,26.21,25.64,25.81,1247578.0,26.11,26.21,25.64,25.81,1247578.0
2015-11-12 10:00:00,25.81,25.95,25.77,25.77,486716.0,25.81,25.95,25.77,25.77,486716.0
2015-11-12 10:30:00,25.77,26.1,25.75,26.1,530485.0,25.77,26.1,25.75,26.1,530485.0
2015-11-12 11:00:00,26.09,26.15,25.96,26.0,352745.0,26.09,26.15,25.96,26.0,352745.0
2015-11-12 11:30:00,26.01,26.1,25.97,25.99,191723.0,26.01,26.1,25.97,25.99,191723.0
2015-11-12 12:00:00,25.99,26.02,25.86,25.89,217842.0,25.99,26.02,25.86,25.89,217842.0
2015-11-12 12:30:00,25.88,25.93,25.82,25.92,206666.0,25.88,25.93,25.82,25.92,206666.0
2015-11-12 13:00:00,25.92,26.02,25.9,25.92,181507.0,25.92,26.02,25.9,25.92,181507.0
2015-11-12 13:30:00,25.93,25.96,25.84,25.86,158169.0,25.93,25.96,25.84,25.86,158169.0
2015-11-12 14:00:00,25.85,25.92,25.8,25.92,224538.0,25.85,25.92,25.8,25.92,224538.0
2015-11-12 14:30:00,25.91,25.92,25.79,25.87,317534.0,25.91,25.92,25.79,25.87,317534.0
2015-11-12 15:00:00,25.86,25.9,25.78,25.79,314770.0,25.86,25.9,25.78,25.79,314770.0
2015-11-12 15:30:00,25.79,25.82,25.74,25.75,669346.0,25.79,25.82,25.74,25.75,669346.0
2015-11-13 09:30:00,25.64,25.74,25.34,25.45,610710.0,25.64,25.74,25.34,25.45,610710.0
2015-11-13 10:00:00,25.45,25.49,25.16,25.25,694403.0,25.45,25.49,25.16,25.25,694403.0
2015-11-13 10:30:00,25.25,25.26,25.1,25.18,398582.0,25.25,25.26,25.1,25.18,398582.0
2015-11-13 11:00:00,25.18,25.43,25.17,25.36,241758.0,25.18,25.43,25.17,25.36,241758.0
2015-11-13 11:30:00,25.36,25.47,25.32,25.35,324510.0,25.36,25.47,25.32,25.35,324510.0
2015-11-13 12:00:00,25.34,25.47,25.33,25.4,245273.0,25.34,25.47,25.33,25.4,245273.0
2015-11-13 12:30:00,25.4,25.43,25.27,25.34,163082.0,25.4,25.43,25.27,25.34,163082.0
2015-11-13 13:00:00,25.34,25.45,25.29,25.43,142657.0,25.34,25.45,25.29,25.43,142657.0
2015-11-13 13:30:00,25.43,25.46,25.34,25.38,132954.0,25.43,25.46,25.34,25.38,132954.0
2015-11-13 14:00:00,25.38,25.39,25.28,25.28,130125.0,25.38,25.39,25.28,25.28,130125.0
2015-11-13 14:30:00,25.27,25.34,25.1,25.14,393542.0,25.27,25.34,25.1,25.14,393542.0
2015-11-13 15:00:00,25.15,25.24,25.11,25.23,265368.0,25.15,25.24,25.11,25.23,265368.0
2015-11-13 15:30:00,25.22,25.25,25.17,25.18,416735.0,25.22,25.25,25.17,25.18,416735.0
2015-11-16 09:30:00,24.89,25.15,24.53,24.9,1251311.0,24.89,25.15,24.53,24.9,1251311.0
2015-11-16 10:00:00,24.9,24.99,24.75,24.78,386933.0,24.9,24.99,24.75,24.78,386933.0
2015-11-16 10:30:00,24.76,24.83,24.6,24.66,300336.0,24.76,24.83,24.6,24.66,300336.0
2015-11-16 11:00:00,24.66,24.71,24.55,24.57,260643.0,24.66,24.71,24.55,24.57,260643.0
2015-11-16 11:30:00,24.57,24.63,24.53,24.58,277241.0,24.57,24.63,24.53,24.58,277241.0
2015-11-16 12:00:00,24.58,24.73,24.58,24.73,176706.0,24.58,24.73,24.58,24.73,176706.0
2015-11-16 12:30:00,24.73,24.8,24.69,24.79,154893.0,24.73,24.8,24.69,24.79,154893.0
2015-11-16 13:00:00,24.78,24.88,24.76,24.84,134672.0,24.78,24.88,24.76,24.84,134672.0
2015-11-16 13:30:00,24.84,24.87,24.79,24.84,197558.0,24.84,24.87,24.79,24.84,197558.0
2015-11-16 14:00:00,24.85,24.91,24.83,24.86,160039.0,24.85,24.91,24.83,24.86,160039.0
2015-11-16 14:30:00,24.85,24.97,24.84,24.96,185582.0,24.85,24.97,24.84,24.96,185582.0
2015-11-16 15:00:00,24.97,25.07,24.95,25.0,186510.0,24.97,25.07,24.95,25.0,186510.0
2015-11-16 15:30:00,25.0,25.05,24.96,25.01,415542.0,25.0,25.05,24.96,25.01,415542.0
2015-11-17 09:30:00,25.11,25.65,25.06,25.63,794224.0,25.11,25.65,25.06,25.63,794224.0
2015-11-17 10:00:00,25.63,25.71,25.52,25.7,622534.0,25.63,25.71,25.52,25.7,622534.0
2015-11-17 10:30:00,25.69,25.75,25.53,25.56,523890.0,25.69,25.75,25.53,25.56,523890.0
2015-11-17 11:00:00,25.55,25.65,25.45,25.49,355209.0,25.55,25.65,25.45,25.49,355209.0
2015-11-17 11:30:00,25.5,25.56,25.43,25.5,302398.0,25.5,25.56,25.43,25.5,302398.0
2015-11-17 12:00:00,25.49,25.62,25.47,25.5,172611.0,25.49,25.62,25.47,25.5,172611.0
2015-11-17 12:30:00,25.49,25.55,25.46,25.52,130924.0,25.49,25.55,25.46,25.52,130924.0
2015-11-17 13:00:00,25.53,25.55,25.32,25.34,266708.0,25.53,25.55,25.32,25.34,266708.0
2015-11-17 13:30:00,25.33,25.46,25.2,25.29,427938.0,25.33,25.46,25.2,25.29,427938.0
2015-11-17 14:00:00,25.3,25.37,25.15,25.15,180763.0,25.3,25.37,25.15,25.15,180763.0
2015-11-17 14:30:00,25.15,25.15,24.9,25.01,395461.0,25.15,25.15,24.9,25.01,395461.0
2015-11-17 15:00:00,25.02,25.03,24.9,24.96,352271.0,25.02,25.03,24.9,24.96,352271.0
2015-11-17 15:30:00,24.96,25.05,24.92,24.94,776050.0,24.96,25.05,24.92,24.94,776050.0
2015-11-18 09:30:00,24.97,25.03,24.69,24.81,885315.0,24.97,25.03,24.69,24.81,885315.0
2015-11-18 10:00:00,24.8,24.98,24.58,24.71,680182.0,24.8,24.98,24.58,24.71,680182.0
2015-11-18 10:30:00,24.71,24.89,24.66,24.66,469068.0,24.71,24.89,24.66,24.66,469068.0
2015-11-18 11:00:00,24.66,24.87,24.62,24.84,552063.0,24.66,24.87,24.62,24.84,552063.0
2015-11-18 11:30:00,24.85,25.09,24.85,25.04,380403.0,24.85,25.09,24.85,25.04,380403.0
2015-11-18 12:00:00,25.04,25.19,24.96,25.1,363880.0,25.04,25.19,24.96,25.1,363880.0
2015-11-18 12:30:00,25.1,25.28,25.04,25.28,218779.0,25.1,25.28,25.04,25.28,218779.0
2015-11-18 13:00:00,25.28,25.41,25.25,25.38,367085.0,25.28,25.41,25.25,25.38,367085.0
2015-11-18 13:30:00,25.38,25.49,25.38,25.38,306089.0,25.38,25.49,25.38,25.38,306089.0
2015-11-18 14:00:00,25.38,25.45,25.3,25.42,472190.0,25.38,25.45,25.3,25.42,472190.0
2015-11-18 14:30:00,25.42,25.49,25.37,25.49,268802.0,25.42,25.49,25.37,25.49,268802.0
2015-11-18 15:00:00,25.49,25.53,25.45,25.51,368826.0,25.49,25.53,25.45,25.51,368826.0
2015-11-18 15:30:00,25.51,25.52,25.43,25.48,848129.0,25.51,25.52,25.43,25.48,848129.0
2015-11-19 09:30:00,25.65,25.99,25.56,25.94,639089.0,25.65,25.99,25.56,25.94,639089.0
2015-11-19 10:00:00,25.95,26.03,25.91,25.94,498602.0,25.95,26.03,25.91,25.94,498602.0
2015-11-19 10:30:00,25.94,25.96,25.71,25.74,406112.0,25.94,25.96,25.71,25.74,406112.0
2015-11-19 11:00:00,25.75,25.87,25.73,25.81,140278.0,25.75,25.87,25.73,25.81,140278.0
2015-11-19 11:30:00,25.81,25.89,25.79,25.84,137480.0,25.81,25.89,25.79,25.84,137480.0
2015-11-19 12:00:00,25.84,25.86,25.79,25.79,224587.0,25.84,25.86,25.79,25.79,224587.0
2015-11-19 12:30:00,25.79,25.81,25.69,25.78,131140.0,25.79,25.81,25.69,25.78,131140.0
2015-11-19 13:00:00,25.77,25.84,25.76,25.79,117153.0,25.77,25.84,25.76,25.79,117153.0
2015-11-19 13:30:00,25.8,25.8,25.6,25.67,222596.0,25.8,25.8,25.6,25.67,222596.0
2015-11-19 14:00:00,25.67,25.7,25.62,25.63,99067.0,25.67,25.7,25.62,25.63,99067.0
2015-11-19 14:30:00,25.63,25.71,25.62,25.66,132790.0,25.63,25.71,25.62,25.66,132790.0
2015-11-19 15:00:00,25.66,25.69,25.6,25.67,159415.0,25.66,25.69,25.6,25.67,159415.0
2015-11-19 15:30:00,25.67,25.71,25.58,25.67,664264.0,25.67,25.71,25.58,25.67,664264.0
2015-11-20 09:30:00,25.8,25.92,25.73,25.78,513867.0,25.8,25.92,25.73,25.78,513867.0
2015-11-20 10:00:00,25.78,25.95,25.76,25.94,393724.0,25.78,25.95,25.76,25.94,393724.0
2015-11-20 10:30:00,25.95,26.05,25.95,26.0,433572.0,25.95,26.05,25.95,26.0,433572.0
2015-11-20 11:00:00,25.99,26.1,25.97,26.09,325404.0,25.99,26.1,25.97,26.09,325404.0
2015-11-20 11:30:00,26.08,26.1,25.96,26.01,235592.0,26.08,26.1,25.96,26.01,235592.0
2015-11-20 12:00:00,26.01,26.09,25.99,26.06,224673.0,26.01,26.09,25.99,26.06,224673.0
2015-11-20 12:30:00,26.06,26.09,25.98,26.03,209670.0,26.06,26.09,25.98,26.03,209670.0
2015-11-20 13:00:00,26.03,26.05,25.95,25.95,188878.0,26.03,26.05,25.95,25.95,188878.0
2015-11-20 13:30:00,25.95,25.95,25.82,25.82,282222.0,25.95,25.95,25.82,25.82,282222.0
2015-11-20 14:00:00,25.82,25.95,25.82,25.93,307879.0,25.82,25.95,25.82,25.93,307879.0
2015-11-20 14:30:00,25.93,25.96,25.82,25.83,201171.0,25.93,25.96,25.82,25.83,201171.0
2015-11-20 15:00:00,25.82,25.89,25.8,25.87,214540.0,25.82,25.89,25.8,25.87,214540.0
2015-11-20 15:30:00,25.88,25.91,25.84,25.86,753223.0,25.88,25.91,25.84,25.86,753223.0
2015-11-23 09:30:00,25.96,25.97,25.58,25.87,551582.0,25.96,25.97,25.58,25.87,551582.0
2015-11-23 10:00:00,25.87,26.07,25.78,25.95,317107.0,25.87,26.07,25.78,25.95,317107.0
2015-11-23 10:30:00,25.96,26.11,25.95,26.06,268574.0,25.96,26.11,25.95,26.06,268574.0
2015-11-23 11:00:00,26.05,26.11,25.92,25.97,327736.0,26.05,26.11,25.92,25.97,327736.0
2015-11-23 11:30:00,25.97,26.0,25.9,25.96,146746.0,25.97,26.0,25.9,25.96,146746.0
2015-11-23 12:00:00,25.95,25.96,25.81,25.87,138147.0,25.95,25.96,25.81,25.87,138147.0
2015-11-23 12:30:00,25.87,25.92,25.8,25.88,232450.0,25.87,25.92,25.8,25.88,232450.0
2015-11-23 13:00:00,25.87,25.92,25.84,25.85,165627.0,25.87,25.92,25.84,25.85,165627.0
2015-11-23 13:30:00,25.86,25.96,25.84,25.91,92534.0,25.86,25.96,25.84,25.91,92534.0
2015-11-23 14:00:00,25.9,25.91,25.77,25.82,191118.0,25.9,25.91,25.77,25.82,191118.0
2015-11-23 14:30:00,25.83,25.83,25.71,25.73,175813.0,25.83,25.83,25.71,25.73,175813.0
2015-11-23 15:00:00,25.74,25.81,25.72,25.77,162932.0,25.74,25.81,25.72,25.77,162932.0
2015-11-23 15:30:00,25.78,25.8,25.76,25.79,356176.0,25.78,25.8,25.76,25.79,356176.0
2015-11-24 09:30:00,25.43,25.5,25.09,25.29,803403.0,25.43,25.5,25.09,25.29,803403.0
2015-11-24 10:00:00,25.27,25.28,24.88,24.89,614216.0,25.27,25.28,24.88,24.89,614216.0
2015-11-24 10:30:00,24.9,24.92,24.75,24.83,567694.0,24.9,24.92,24.75,24.83,567694.0
2015-11-24 11:00:00,24.82,24.98,24.77,24.96,335152.0,24.82,24.98,24.77,24.96,335152.0
2015-11-24 11:30:00,24.96,25.19,24.93,25.17,580683.0,24.96,25.19,24.93,25.17,580683.0
2015-11-24 12:00:00,25.16,25.2,24.98,25.06,216848.0,25.16,25.2,24.98,25.06,216848.0
2015-11-24 12:30:00,25.05,25.07,24.93,25.02,223286.0,25.05,25.07,24.93,25.02,223286.0
2015-11-24 13:00:00,25.02,25.22,24.99,25.22,293323.0,25.02,25.22,24.99,25.22,293323.0
2015-11-24 13:30:00,25.22,25.42,25.21,25.37,458406.0,25.22,25.42,25.21,25.37,458406.0
2015-11-24 14:00:00,25.37,25.4,25.31,25.34,230579.0,25.37,25.4,25.31,25.34,230579.0
2015-11-24 14:30:00,25.34,25.39,25.32,25.37,227920.0,25.34,25.39,25.32,25.37,227920.0
2015-11-24 15:00:00,25.38,25.46,25.36,25.38,277201.0,25.38,25.46,25.36,25.38,277201.0
2015-11-24 15:30:00,25.39,25.41,25.3,25.35,578104.0,25.39,25.41,25.3,25.35,578104.0
2015-11-25 09:30:00,25.39,25.58,25.33,25.39,511835.0,25.39,25.58,25.33,25.39,511835.0
2015-11-25 10:00:00,25.39,25.39,25.12,25.16,372256.0,25.39,25.39,25.12,25.16,372256.0
2015-11-25 10:30:00,25.16,25.18,25.01,25.09,325268.0,25.16,25.18,25.01,25.09,325268.0
2015-11-25 11:00:00,25.09,25.14,25.0,25.01,245484.0,25.09,25.14,25.0,25.01,245484.0
2015-11-25 11:30:00,25.02,25.09,24.92,25.06,319118.0,25.02,25.09,24.92,25.06,319118.0
2015-11-25 12:00:00,25.06,25.14,25.04,25.06,125840.0,25.06,25.14,25.04,25.06,125840.0
2015-11-25 12:30:00,25.05,25.1,25.02,25.09,96636.0,25.05,25.1,25.02,25.09,96636.0
2015-11-25 13:00:00,25.09,25.11,25.05,25.07,100116.0,25.09,25.11,25.05,25.07,100116.0
2015-11-25 13:30:00,25.07,25.11,25.01,25.09,113213.0,25.07,25.11,25.01,25.09,113213.0
2015-11-25 14:00:00,25.09,25.12,25.07,25.1,111449.0,25.09,25.12,25.07,25.1,111449.0
2015-11-25 14:30:00,25.09,25.12,25.06,25.12,160624.0,25.09,25.12,25.06,25.12,160624.0
2015-11-25 15:00:00,25.12,25.13,25.08,25.1,123921.0,25.12,25.13,25.08,25.1,123921.0
2015-11-25 15:30:00,25.09,25.11,25.05,25.07,322636.0,25.09,25.11,25.05,25.07,322636.0
2015-11-27 09:30:00,25.2,25.24,24.99,25.11,446998.0,25.2,25.24,24.99,25.11,446998.0
2015-11-27 10:00:00,25.11,25.39,25.04,25.31,557900.0,25.11,25.39,25.04,25.31,557900.0
2015-11-27 10:30:00,25.31,25.42,25.23,25.41,428499.0,25.31,25.42,25.23,25.41,428499.0
2015-11-27 11:00:00,25.41,25.53,25.38,25.47,283950.0,25.41,25.53,25.38,25.47,283950.0
2015-11-27 11:30:00,25.47,25.51,25.4,25.44,171250.0,25.47,25.51,25.4,25.44,171250.0
2015-11-27 12:00:00,25.44,25.46,25.32,25.33,177535.0,25.44,25.46,25.32,25.33,177535.0
2015-11-27 12:30:00,25.34,25.36,25.2,25.21,276425.0,25.34,25.36,25.2,25.21,276425.0
2015-11-30 09:30:00,25.35,25.43,24.89,24.96,525034.0,25.35,25.43,24.89,24.96,525034.0
2015-11-30 10:00:00,24.97,25.05,24.85,24.93,407453.0,24.97,25.05,24.85,24.93,407453.0
2015-11-30 10:30:00,24.92,25.07,24.9,24.97,331708.0,24.92,25.07,24.9,24.97,331708.0
2015-11-30 11:00:00,24.97,24.97,24.84,24.87,302133.0,24.97,24.97,24.84,24.87,302133.0
2015-11-30 11:30:00,24.86,24.92,24.75,24.83,352292.0,24.86,24.92,24.75,24.83,352292.0
2015-11-30 12:00:00,24.82,24.9,24.78,24.84,214478.0,24.82,24.9,24.78,24.84,214478.0
2015-11-30 12:30:00,24.85,24.87,24.81,24.83,108753.0,24.85,24.87,24.81,24.83,108753.0
2015-11-30 13:00:00,24.83,24.87,24.75,24.81,136255.0,24.83,24.87,24.75,24.81,136255.0
2015-11-30 13:30:00,24.81,24.82,24.75,24.78,209701.0,24.81,24.82,24.75,24.78,209701.0
2015-11-30 14:00:00,24.77,24.81,24.67,24.68,396112.0,24.77,24.81,24.67,24.68,396112.0
2015-11-30 14:30:00,24.68,24.74,24.67,24.71,212280.0,24.68,24.74,24.67,24.71,212280.0
2015-11-30 15:00:00,24.71,24.76,24.67,24.7,234732.0,24.71,24.76,24.67,24.7,234732.0
2015-11-30 15:30:00,24.69,24.79,24.69,24.73,673668.0,24.69,24.79,24.69,24.73,673668.0
2015-12-01 09:30:00,24.79,25.05,24.74,24.94,540346.0,24.79,25.05,24.74,24.94,540346.0
2015-12-01 10:00:00,24.94,25.06,24.85,25.03,356092.0,24.94,25.06,24.85,25.03,356092.0
2015-12-01 10:30:00,25.04,25.16,25.0,25.11,502513.0,25.04,25.16,25.0,25.11,502513.0
2015-12-01 11:00:00,25.11,25.24,25.1,25.15,337343.0,25.11,25.24,25.1,25.15,337343.0
2015-12-01 11:30:00,25.16,25.19,25.1,25.13,213466.0,25.16,25.19,25.1,25.13,213466.0
2015-12-01 12:00:00,25.13,25.24,25.12,25.2,274617.0,25.13,25.24,25.12,25.2,274617.0
2015-12-01 12:30:00,25.2,25.29,25.2,25.27,285389.0,25.2,25.29,25.2,25.27,285389.0
2015-12-01 13:00:00,25.26,25.3,25.21,25.26,151110.0,25.26,25.3,25.21,25.26,151110.0
2015-12-01 13:30:00,25.27,25.32,25.24,25.29,150986.0,25.27,25.32,25.24,25.29,150986.0
2015-12-01 14:00:00,25.29,25.41,25.29,25.41,321028.0,25.29,25.41,25.29,25.41,321028.0
2015-12-01 14:30:00,25.4,25.46,25.4,25.42,289030.0,25.4,25.46,25.4,25.42,289030.0
2015-12-01 15:00:00,25.43,25.5,25.43,25.44,363501.0,25.43,25.5,25.43,25.44,363501.0
2015-12-01 15:30:00,25.45,25.55,25.43,25.54,699469.0,25.45,25.55,25.43,25.54,699469.0
2015-12-02 09:30:00,25.85,26.11,25.81,26.0,878718.0,25.85,26.11,25.81,26.0,878718.0
2015-12-02 10:00:00,26.0,26.15,25.92,26.07,652427.0,26.0,26.15,25.92,26.07,652427.0
2015-12-02 10:30:00,26.06,26.14,25.93,25.95,474402.0,26.06,26.14,25.93,25.95,474402.0
2015-12-02 11:00:00,25.96,25.97,25.83,25.9,297186.0,25.96,25.97,25.83,25.9,297186.0
2015-12-02 11:30:00,25.9,25.94,25.78,25.83,180461.0,25.9,25.94,25.78,25.83,180461.0
2015-12-02 12:00:00,25.83,25.9,25.78,25.86,151495.0,25.83,25.9,25.78,25.86,151495.0
2015-12-02 12:30:00,25.86,25.92,25.79,25.88,262574.0,25.86,25.92,25.79,25.88,262574.0
2015-12-02 13:00:00,25.87,25.89,25.73,25.77,195291.0,25.87,25.89,25.73,25.77,195291.0
2015-12-02 13:30:00,25.77,25.79,25.6,25.62,329661.0,25.77,25.79,25.6,25.62,329661.0
2015-12-02 14:00:00,25.62,25.64,25.54,25.58,338660.0,25.62,25.64,25.54,25.58,338660.0
2015-12-02 14:30:00,25.57,25.61,25.39,25.45,504211.0,25.57,25.61,25.39,25.45,504211.0
2015-12-02 15:00:00,25.46,25.66,25.44,25.62,359235.0,25.46,25.66,25.44,25.62,359235.0
2015-12-02 15:30:00,25.62,25.64,25.55,25.59,565566.0,25.62,25.64,25.55,25.59,565566.0
2015-12-03 09:30:00,25.78,25.81,25.48,25.69,705258.0,25.78,25.81,25.48,25.69,705258.0
2015-12-03 10:00:00,25.69,25.69,25.37,25.42,466309.0,25.69,25.69,25.37,25.42,466309.0
2015-12-03 10:30:00,25.42,25.51,25.37,25.39,341344.0,25.42,25.51,25.37,25.39,341344.0
2015-12-03 11:00:00,25.39,25.53,25.39,25.46,396941.0,25.39,25.53,25.39,25.46,396941.0
2015-12-03 11:30:00,25.46,25.46,25.14,25.19,339588.0,25.46,25.46,25.14,25.19,339588.0
2015-12-03 12:00:00,25.19,25.22,24.87,24.89,407198.0,25.19,25.22,24.87,24.89,407198.0
2015-12-03 12:30:00,24.89,24.97,24.8,24.83,525327.0,24.89,24.97,24.8,24.83,525327.0
2015-12-03 13:00:00,24.83,24.87,24.76,24.85,496548.0,24.83,24.87,24.76,24.85,496548.0
2015-12-03 13:30:00,24.85,24.86,24.66,24.67,547340.0,24.85,24.86,24.66,24.67,547340.0
2015-12-03 14:00:00,24.67,24.84,24.6,24.75,634756.0,24.67,24.84,24.6,24.75,634756.0
2015-12-03 14:30:00,24.75,24.84,24.66,24.83,472289.0,24.75,24.84,24.66,24.83,472289.0
2015-12-03 15:00:00,24.83,24.85,24.63,24.71,564327.0,24.83,24.85,24.63,24.71,564327.0
2015-12-03 15:30:00,24.72,24.73,24.61,24.69,1319796.0,24.72,24.73,24.61,24.69,1319796.0
2015-12-04 09:30:00,25.08,25.33,24.9,25.21,733345.0,25.08,25.33,24.9,25.21,733345.0
2015-12-04 10:00:00,25.2,25.4,25.2,25.31,508765.0,25.2,25.4,25.2,25.31,508765.0
2015-12-04 10:30:00,25.31,25.32,25.14,25.23,357873.0,25.31,25.32,25.14,25.23,357873.0
2015-12-04 11:00:00,25.24,25.25,25.13,25.18,311692.0,25.24,25.25,25.13,25.18,311692.0
2015-12-04 11:30:00,25.17,25.32,25.17,25.27,368788.0,25.17,25.32,25.17,25.27,368788.0
2015-12-04 12:00:00,25.27,25.36,25.26,25.35,313621.0,25.27,25.36,25.26,25.35,313621.0
2015-12-04 12:30:00,25.36,25.48,25.34,25.46,342627.0,25.36,25.48,25.34,25.46,342627.0
2015-12-04 13:00:00,25.46,25.61,25.44,25.49,376412.0,25.46,25.61,25.44,25.49,376412.0
2015-12-04 13:30:00,25.49,25.52,25.45,25.49,211489.0,25.49,25.52,25.45,25.49,211489.0
2015-12-04 14:00:00,25.5,25.51,25.36,25.45,214106.0,25.5,25.51,25.36,25.45,214106.0
2015-12-04 14:30:00,25.45,25.48,25.4,25.45,298367.0,25.45,25.48,25.4,25.45,298367.0
2015-12-04 15:00:00,25.46,25.54,25.44,25.46,343920.0,25.46,25.54,25.44,25.46,343920.0
2015-12-04 15:30:00,25.46,25.55,25.43,25.47,711657.0,25.46,25.55,25.43,25.47,711657.0
2015-12-07 09:30:00,25.84,26.99,25.8,26.67,2821032.0,25.84,26.99,25.8,26.67,2821032.0
2015-12-07 10:00:00,26.67,27.0,26.6,26.94,1545466.0,26.67,27.0,26.6,26.94,1545466.0
2015-12-07 10:30:00,26.95,26.99,26.76,26.79,881692.0,26.95,26.99,26.76,26.79,881692.0
2015-12-07 11:00:00,26.79,26.82,26.43,26.47,735329.0,26.79,26.82,26.43,26.47,735329.0
2015-12-07 11:30:00,26.46,26.65,26.44,26.51,367609.0,26.46,26.65,26.44,26.51,367609.0
2015-12-07 12:00:00,26.51,26.58,26.45,26.45,272063.0,26.51,26.58,26.45,26.45,272063.0
2015-12-07 12:30:00,26.46,26.46,26.3,26.41,309764.0,26.46,26.46,26.3,26.41,309764.0
2015-12-07 13:00:00,26.41,26.66,26.39,26.66,414445.0,26.41,26.66,26.39,26.66,414445.0
2015-12-07 13:30:00,26.65,26.66,26.41,26.52,242788.0,26.65,26.66,26.41,26.52,242788.0
2015-12-07 14:00:00,26.52,26.58,26.46,26.51,235295.0,26.52,26.58,26.46,26.51,235295.0
2015-12-07 14:30:00,26.51,26.54,26.42,26.42,307561.0,26.51,26.54,26.42,26.42,307561.0
2015-12-07 15:00:00,26.42,26.53,26.4,26.43,343023.0,26.42,26.53,26.4,26.43,343023.0
2015-12-07 15:30:00,26.42,26.56,26.42,26.48,843565.0,26.42,26.56,26.42,26.48,843565.0
2015-12-08 09:30:00,26.1,26.46,26.01,26.06,1109591.0,26.1,26.46,26.01,26.06,1109591.0
2015-12-08 10:00:00,26.05,26.1,25.62,25.72,944164.0,26.05,26.1,25.62,25.72,944164.0
2015-12-08 10:30:00,25.72,26.08,25.63,26.02,630227.0,25.72,26.08,25.63,26.02,630227.0
2015-12-08 11:00:00,26.02,26.11,25.97,25.99,491395.0,26.02,26.11,25.97,25.99,491395.0
2015-12-08 11:30:00,25.98,26.0,25.87,25.98,353816.0,25.98,26.0,25.87,25.98,353816.0
2015-12-08 12:00:00,25.98,26.1,25.9,26.04,279016.0,25.98,26.1,25.9,26.04,279016.0
2015-12-08 12:30:00,26.03,26.03,25.88,25.97,220671.0,26.03,26.03,25.88,25.97,220671.0
2015-12-08 13:00:00,25.97,26.06,25.86,25.92,259009.0,25.97,26.06,25.86,25.92,259009.0
2015-12-08 13:30:00,25.92,25.97,25.8,25.96,332222.0,25.92,25.97,25.8,25.96,332222.0
2015-12-08 14:00:00,25.96,26.11,25.95,26.11,298652.0,25.96,26.11,25.95,26.11,298652.0
2015-12-08 14:30:00,26.11,26.16,26.07,26.1,318965.0,26.11,26.16,26.07,26.1,318965.0
2015-12-08 15:00:00,26.1,26.12,26.04,26.09,468598.0,26.1,26.12,26.04,26.09,468598.0
2015-12-08 15:30:00,26.09,26.19,26.06,26.11,957994.0,26.09,26.19,26.06,26.11,957994.0
2015-12-09 09:30:00,25.93,26.37,25.88,26.2,773348.0,25.93,26.37,25.88,26.2,773348.0
2015-12-09 10:00:00,26.19,26.28,26.03,26.04,572594.0,26.19,26.28,26.03,26.04,572594.0
2015-12-09 10:30:00,26.04,26.07,25.69,25.7,498227.0,26.04,26.07,25.69,25.7,498227.0
2015-12-09 11:00:00,25.7,25.75,25.56,25.64,408477.0,25.7,25.75,25.56,25.64,408477.0
2015-12-09 11:30:00,25.64,25.67,25.51,25.55,326563.0,25.64,25.67,25.51,25.55,326563.0
2015-12-09 12:00:00,25.55,25.57,25.27,25.28,424180.0,25.55,25.57,25.27,25.28,424180.0
2015-12-09 12:30:00,25.28,25.28,25.04,25.08,539733.0,25.28,25.28,25.04,25.08,539733.0
2015-12-09 13:00:00,25.08,25.17,25.03,25.06,447989.0,25.08,25.17,25.03,25.06,447989.0
2015-12-09 13:30:00,25.06,25.27,25.02,25.21,407910.0,25.06,25.27,25.02,25.21,407910.0
2015-12-09 14:00:00,25.22,25.22,25.05,25.1,396041.0,25.22,25.22,25.05,25.1,396041.0
2015-12-09 14:30:00,25.1,25.17,25.05,25.13,285561.0,25.1,25.17,25.05,25.13,285561.0
2015-12-09 15:00:00,25.13,25.27,25.1,25.26,376296.0,25.13,25.27,25.1,25.26,376296.0
2015-12-09 15:30:00,25.27,25.54,25.24,25.33,1355681.0,25.27,25.54,25.24,25.33,1355681.0
2015-12-10 09:30:00,25.53,25.77,25.45,25.65,764443.0,25.53,25.77,25.45,25.65,764443.0
2015-12-10 10:00:00,25.65,25.73,25.47,25.48,414019.0,25.65,25.73,25.47,25.48,414019.0
2015-12-10 10:30:00,25.48,25.57,25.34,25.35,492604.0,25.48,25.57,25.34,25.35,492604.0
2015-12-10 11:00:00,25.34,25.46,25.31,25.39,469110.0,25.34,25.46,25.31,25.39,469110.0
2015-12-10 11:30:00,25.39,25.42,25.29,25.31,551663.0,25.39,25.42,25.29,25.31,551663.0
2015-12-10 12:00:00,25.32,25.37,25.27,25.36,248517.0,25.32,25.37,25.27,25.36,248517.0
2015-12-10 12:30:00,25.36,25.75,25.34,25.73,541961.0,25.36,25.75,25.34,25.73,541961.0
2015-12-10 13:00:00,25.74,25.74,25.5,25.61,585779.0,25.74,25.74,25.5,25.61,585779.0
2015-12-10 13:30:00,25.61,25.66,25.56,25.57,293209.0,25.61,25.66,25.56,25.57,293209.0
2015-12-10 14:00:00,25.57,25.69,25.54,25.67,230361.0,25.57,25.69,25.54,25.67,230361.0
2015-12-10 14:30:00,25.67,25.72,25.63,25.64,291133.0,25.67,25.72,25.63,25.64,291133.0
2015-12-10 15:00:00,25.65,25.65,25.45,25.5,385737.0,25.65,25.65,25.45,25.5,385737.0
2015-12-10 15:30:00,25.5,25.51,25.4,25.44,749412.0,25.5,25.51,25.4,25.44,749412.0
2015-12-11 09:30:00,24.65,24.66,24.2,24.25,2126656.0,24.65,24.66,24.2,24.25,2126656.0
2015-12-11 10:00:00,24.26,24.44,24.19,24.27,996150.0,24.26,24.44,24.19,24.27,996150.0
2015-12-11 10:30:00,24.28,24.37,24.21,24.21,614523.0,24.28,24.37,24.21,24.21,614523.0
2015-12-11 11:00:00,24.21,24.25,23.85,24.01,1364418.0,24.21,24.25,23.85,24.01,1364418.0
2015-12-11 11:30:00,24.01,24.08,23.9,23.9,659088.0,24.01,24.08,23.9,23.9,659088.0
2015-12-11 12:00:00,23.91,23.94,23.69,23.77,578262.0,23.91,23.94,23.69,23.77,578262.0
2015-12-11 12:30:00,23.77,23.86,23.68,23.8,591383.0,23.77,23.86,23.68,23.8,591383.0
2015-12-11 13:00:00,23.8,24.03,23.8,23.95,557294.0,23.8,24.03,23.8,23.95,557294.0
2015-12-11 13:30:00,23.95,24.09,23.9,23.94,397378.0,23.95,24.09,23.9,23.94,397378.0
2015-12-11 14:00:00,23.94,23.99,23.86,23.88,314006.0,23.94,23.99,23.86,23.88,314006.0
2015-12-11 14:30:00,23.89,23.94,23.75,23.76,329829.0,23.89,23.94,23.75,23.76,329829.0
2015-12-11 15:00:00,23.76,23.83,23.5,23.6,773915.0,23.76,23.83,23.5,23.6,773915.0
2015-12-11 15:30:00,23.6,23.63,23.42,23.43,1793524.0,23.6,23.63,23.42,23.43,1793524.0
2015-12-14 09:30:00,23.79,23.8,23.53,23.61,1108115.0,23.79,23.8,23.53,23.61,1108115.0
2015-12-14 10:00:00,23.62,23.76,23.19,23.21,983541.0,23.62,23.76,23.19,23.21,983541.0
2015-12-14 10:30:00,23.22,23.32,23.01,23.01,763503.0,23.22,23.32,23.01,23.01,763503.0
2015-12-14 11:00:00,23.01,23.11,22.93,22.95,686802.0,23.01,23.11,22.93,22.95,686802.0
2015-12-14 11:30:00,22.94,22.95,22.6,22.86,825808.0,22.94,22.95,22.6,22.86,825808.0
2015-12-14 12:00:00,22.87,23.05,22.8,23.0,521202.0,22.87,23.05,22.8,23.0,521202.0
2015-12-14 12:30:00,23.0,23.17,22.98,23.15,347919.0,23.0,23.17,22.98,23.15,347919.0
2015-12-14 13:00:00,23.15,23.19,23.07,23.15,292275.0,23.15,23.19,23.07,23.15,292275.0
2015-12-14 13:30:00,23.15,23.28,23.11,23.27,387440.0,23.15,23.28,23.11,23.27,387440.0
2015-12-14 14:00:00,23.27,23.33,23.17,23.24,354981.0,23.27,23.33,23.17,23.24,354981.0
2015-12-14 14:30:00,23.24,23.47,23.22,23.39,302296.0,23.24,23.47,23.22,23.39,302296.0
2015-12-14 15:00:00,23.38,23.39,23.16,23.17,527050.0,23.38,23.39,23.16,23.17,527050.0
2015-12-14 15:30:00,23.17,23.18,22.97,23.13,1832238.0,23.17,23.18,22.97,23.13,1832238.0
2015-12-15 09:30:00,23.37,23.48,22.89,23.26,907337.0,23.37,23.48,22.89,23.26,907337.0
2015-12-15 10:00:00,23.25,23.29,23.06,23.07,406737.0,23.25,23.29,23.06,23.07,406737.0
2015-12-15 10:30:00,23.08,23.24,23.06,23.22,294425.0,23.08,23.24,23.06,23.22,294425.0
2015-12-15 11:00:00,23.21,23.23,23.14,23.16,356360.0,23.21,23.23,23.14,23.16,356360.0
2015-12-15 11:30:00,23.16,23.17,23.06,23.16,305501.0,23.16,23.17,23.06,23.16,305501.0
2015-12-15 12:00:00,23.15,23.28,23.14,23.25,266760.0,23.15,23.28,23.14,23.25,266760.0
2015-12-15 12:30:00,23.25,23.38,23.25,23.35,232887.0,23.25,23.38,23.25,23.35,232887.0
2015-12-15 13:00:00,23.36,23.38,23.22,23.24,275958.0,23.36,23.38,23.22,23.24,275958.0
2015-12-15 13:30:00,23.25,23.35,23.21,23.33,273809.0,23.25,23.35,23.21,23.33,273809.0
2015-12-15 14:00:00,23.33,23.38,23.3,23.33,286889.0,23.33,23.38,23.3,23.33,286889.0
2015-12-15 14:30:00,23.33,23.37,23.26,23.27,242954.0,23.33,23.37,23.26,23.27,242954.0
2015-12-15 15:00:00,23.28,23.3,23.2,23.21,272155.0,23.28,23.3,23.2,23.21,272155.0
2015-12-15 15:30:00,23.21,23.24,23.16,23.2,664308.0,23.21,23.24,23.16,23.2,664308.0
2015-12-16 09:30:00,23.37,23.47,23.22,23.4,518774.0,23.37,23.47,23.22,23.4,518774.0
2015-12-16 10:00:00,23.39,23.43,23.21,23.23,354486.0,23.39,23.43,23.21,23.23,354486.0
2015-12-16 10:30:00,23.23,23.35,23.09,23.12,460530.0,23.23,23.35,23.09,23.12,460530.0
2015-12-16 11:00:00,23.12,23.17,23.05,23.09,229448.0,23.12,23.17,23.05,23.09,229448.0
2015-12-16 11:30:00,23.08,23.09,22.92,22.93,259411.0,23.08,23.09,22.92,22.93,259411.0
2015-12-16 12:00:00,22.93,23.02,22.9,22.91,219344.0,22.93,23.02,22.9,22.91,219344.0
2015-12-16 12:30:00,22.91,22.95,22.76,22.78,304574.0,22.91,22.95,22.76,22.78,304574.0
2015-12-16 13:00:00,22.78,22.84,22.72,22.8,286628.0,22.78,22.84,22.72,22.8,286628.0
2015-12-16 13:30:00,22.81,22.87,22.71,22.85,334263.0,22.81,22.87,22.71,22.85,334263.0
2015-12-16 14:00:00,22.82,23.02,22.72,22.93,599074.0,22.82,23.02,22.72,22.93,599074.0
2015-12-16 14:30:00,22.92,22.96,22.78,22.94,537467.0,22.92,22.96,22.78,22.94,537467.0
2015-12-16 15:00:00,22.94,23.1,22.9,23.09,475218.0,22.94,23.1,22.9,23.09,475218.0
2015-12-16 15:30:00,23.09,23.28,23.08,23.18,835656.0,23.09,23.28,23.08,23.18,835656.0
2015-12-17 09:30:00,23.16,23.56,23.03,23.43,584391.0,23.16,23.56,23.03,23.43,584391.0
2015-12-17 10:00:00,23.42,23.42,23.13,23.28,426476.0,23.42,23.42,23.13,23.28,426476.0
2015-12-17 10:30:00,23.29,23.31,22.86,22.94,527932.0,23.29,23.31,22.86,22.94,527932.0
2015-12-17 11:00:00,22.94,23.0,22.71,22.83,421333.0,22.94,23.0,22.71,22.83,421333.0
2015-12-17 11:30:00,22.82,23.01,22.79,23.01,377382.0,22.82,23.01,22.79,23.01,377382.0
2015-12-17 12:00:00,23.01,23.17,22.96,23.0,369283.0,23.01,23.17,22.96,23.0,369283.0
2015-12-17 12:30:00,23.01,23.04,22.83,22.9,156302.0,23.01,23.04,22.83,22.9,156302.0
2015-12-17 13:00:00,22.9,22.95,22.85,22.88,163051.0,22.9,22.95,22.85,22.88,163051.0
2015-12-17 13:30:00,22.88,22.99,22.83,22.87,209180.0,22.88,22.99,22.83,22.87,209180.0
2015-12-17 14:00:00,22.87,22.99,22.86,22.93,199650.0,22.87,22.99,22.86,22.93,199650.0
2015-12-17 14:30:00,22.93,22.96,22.77,22.82,280302.0,22.93,22.96,22.77,22.82,280302.0
2015-12-17 15:00:00,22.81,22.86,22.73,22.75,450193.0,22.81,22.86,22.73,22.75,450193.0
2015-12-17 15:30:00,22.75,22.92,22.74,22.75,979695.0,22.75,22.92,22.74,22.75,979695.0
2015-12-18 09:30:00,22.77,22.99,22.71,22.85,1282847.0,22.77,22.99,22.71,22.85,1282847.0
2015-12-18 10:00:00,22.86,22.87,22.68,22.71,358211.0,22.86,22.87,22.68,22.71,358211.0
2015-12-18 10:30:00,22.72,22.77,22.5,22.66,430354.0,22.72,22.77,22.5,22.66,430354.0
2015-12-18 11:00:00,22.66,22.78,22.62,22.67,220520.0,22.66,22.78,22.62,22.67,220520.0
2015-12-18 11:30:00,22.66,22.72,22.6,22.65,213578.0,22.66,22.72,22.6,22.65,213578.0
2015-12-18 12:00:00,22.65,22.66,22.56,22.63,191496.0,22.65,22.66,22.56,22.63,191496.0
2015-12-18 12:30:00,22.63,22.63,22.52,22.56,176731.0,22.63,22.63,22.52,22.56,176731.0
2015-12-18 13:00:00,22.55,22.66,22.51,22.64,241537.0,22.55,22.66,22.51,22.64,241537.0
2015-12-18 13:30:00,22.64,22.67,22.56,22.57,349871.0,22.64,22.67,22.56,22.57,349871.0
2015-12-18 14:00:00,22.57,22.76,22.57,22.74,216233.0,22.57,22.76,22.57,22.74,216233.0
2015-12-18 14:30:00,22.74,22.75,22.61,22.7,238133.0,22.74,22.75,22.61,22.7,238133.0
2015-12-18 15:00:00,22.7,22.74,22.61,22.7,356506.0,22.7,22.74,22.61,22.7,356506.0
2015-12-18 15:30:00,22.69,22.75,22.54,22.54,888249.0,22.69,22.75,22.54,22.54,888249.0
2015-12-21 09:30:00,22.74,23.11,22.67,22.91,885560.0,22.74,23.11,22.67,22.91,885560.0
2015-12-21 10:00:00,22.91,23.09,22.9,22.97,478028.0,22.91,23.09,22.9,22.97,478028.0
2015-12-21 10:30:00,22.97,23.04,22.93,22.96,312926.0,22.97,23.04,22.93,22.96,312926.0
2015-12-21 11:00:00,22.96,23.02,22.82,22.93,438282.0,22.96,23.02,22.82,22.93,438282.0
2015-12-21 11:30:00,22.92,23.04,22.84,23.0,256416.0,22.92,23.04,22.84,23.0,256416.0
2015-12-21 12:00:00,23.0,23.07,22.96,22.98,218378.0,23.0,23.07,22.96,22.98,218378.0
2015-12-21 12:30:00,22.98,23.12,22.97,23.09,236774.0,22.98,23.12,22.97,23.09,236774.0
2015-12-21 13:00:00,23.1,23.11,23.04,23.11,246662.0,23.1,23.11,23.04,23.11,246662.0
2015-12-21 13:30:00,23.11,23.23,23.09,23.15,329896.0,23.11,23.23,23.09,23.15,329896.0
2015-12-21 14:00:00,23.16,23.19,23.12,23.14,202657.0,23.16,23.19,23.12,23.14,202657.0
2015-12-21 14:30:00,23.14,23.22,23.11,23.22,328272.0,23.14,23.22,23.11,23.22,328272.0
2015-12-21 15:00:00,23.21,23.27,23.15,23.21,504614.0,23.21,23.27,23.15,23.21,504614.0
2015-12-21 15:30:00,23.21,23.34,23.18,23.32,895454.0,23.21,23.34,23.18,23.32,895454.0
2015-12-22 09:30:00,23.47,23.56,23.22,23.33,648364.0,23.47,23.56,23.22,23.33,648364.0
2015-12-22 10:00:00,23.33,23.42,23.23,23.32,482178.0,23.33,23.42,23.23,23.32,482178.0
2015-12-22 10:30:00,23.32,23.34,23.08,23.11,449848.0,23.32,23.34,23.08,23.11,449848.0
2015-12-22 11:00:00,23.12,23.18,23.01,23.09,265159.0,23.12,23.18,23.01,23.09,265159.0
2015-12-22 11:30:00,23.09,23.28,23.07,23.27,358903.0,23.09,23.28,23.07,23.27,358903.0
2015-12-22 12:00:00,23.28,23.3,23.19,23.23,195222.0,23.28,23.3,23.19,23.23,195222.0
2015-12-22 12:30:00,23.24,23.27,23.17,23.26,182780.0,23.24,23.27,23.17,23.26,182780.0
2015-12-22 13:00:00,23.26,23.28,23.2,23.21,150608.0,23.26,23.28,23.2,23.21,150608.0
2015-12-22 13:30:00,23.2,23.21,23.1,23.18,159992.0,23.2,23.21,23.1,23.18,159992.0
2015-12-22 14:00:00,23.19,23.25,23.18,23.21,120902.0,23.19,23.25,23.18,23.21,120902.0
2015-12-22 14:30:00,23.21,23.3,23.2,23.27,116125.0,23.21,23.3,23.2,23.27,116125.0
2015-12-22 15:00:00,23.26,23.46,23.26,23.38,396154.0,23.26,23.46,23.26,23.38,396154.0
2015-12-22 15:30:00,23.38,23.41,23.27,23.37,488740.0,23.38,23.41,23.27,23.37,488740.0
2015-12-23 09:30:00,23.39,23.49,23.04,23.37,740859.0,23.39,23.49,23.04,23.37,740859.0
2015-12-23 10:00:00,23.36,23.5,23.31,23.33,370364.0,23.36,23.5,23.31,23.33,370364.0
2015-12-23 10:30:00,23.33,23.35,23.12,23.29,320501.0,23.33,23.35,23.12,23.29,320501.0
2015-12-23 11:00:00,23.3,23.35,23.22,23.27,194692.0,23.3,23.35,23.22,23.27,194692.0
2015-12-23 11:30:00,23.26,23.31,23.18,23.28,164791.0,23.26,23.31,23.18,23.28,164791.0
2015-12-23 12:00:00,23.29,23.38,23.26,23.31,129174.0,23.29,23.38,23.26,23.31,129174.0
2015-12-23 12:30:00,23.31,23.41,23.31,23.36,155066.0,23.31,23.41,23.31,23.36,155066.0
2015-12-23 13:00:00,23.37,23.41,23.33,23.36,196415.0,23.37,23.41,23.33,23.36,196415.0
2015-12-23 13:30:00,23.36,23.38,23.31,23.34,121980.0,23.36,23.38,23.31,23.34,121980.0
2015-12-23 14:00:00,23.34,23.38,23.29,23.3,124171.0,23.34,23.38,23.29,23.3,124171.0
2015-12-23 14:30:00,23.29,23.34,23.26,23.32,206357.0,23.29,23.34,23.26,23.32,206357.0
2015-12-23 15:00:00,23.33,23.35,23.27,23.27,144411.0,23.33,23.35,23.27,23.27,144411.0
2015-12-23 15:30:00,23.27,23.34,23.26,23.31,329447.0,23.27,23.34,23.26,23.31,329447.0
2015-12-24 09:30:00,23.15,23.52,23.15,23.51,526596.0,23.15,23.52,23.15,23.51,526596.0
2015-12-24 10:00:00,23.5,23.52,23.36,23.44,369775.0,23.5,23.52,23.36,23.44,369775.0
2015-12-24 10:30:00,23.43,23.47,23.35,23.44,213297.0,23.43,23.47,23.35,23.44,213297.0
2015-12-24 11:00:00,23.44,23.44,23.28,23.3,222263.0,23.44,23.44,23.28,23.3,222263.0
2015-12-24 11:30:00,23.3,23.4,23.27,23.36,173388.0,23.3,23.4,23.27,23.36,173388.0
2015-12-24 12:00:00,23.36,23.41,23.32,23.39,144907.0,23.36,23.41,23.32,23.39,144907.0
2015-12-24 12:30:00,23.39,23.42,23.3,23.33,351329.0,23.39,23.42,23.3,23.33,351329.0
2015-12-28 09:30:00,23.3,23.47,23.22,23.23,577282.0,23.3,23.47,23.22,23.23,577282.0
2015-12-28 10:00:00,23.23,23.25,22.92,23.02,385109.0,23.23,23.25,22.92,23.02,385109.0
2015-12-28 10:30:00,23.01,23.04,22.78,22.83,443319.0,23.01,23.04,22.78,22.83,443319.0
2015-12-28 11:00:00,22.82,23.05,22.81,23.01,289359.0,22.82,23.05,22.81,23.01,289359.0
2015-12-28 11:30:00,23.02,23.11,22.96,23.03,237923.0,23.02,23.11,22.96,23.03,237923.0
2015-12-28 12:00:00,23.02,23.1,22.97,23.02,181071.0,23.02,23.1,22.97,23.02,181071.0
2015-12-28 12:30:00,23.03,23.17,22.96,23.16,333524.0,23.03,23.17,22.96,23.16,333524.0
2015-12-28 13:00:00,23.16,23.31,23.14,23.19,491752.0,23.16,23.31,23.14,23.19,491752.0
2015-12-28 13:30:00,23.19,23.25,23.18,23.19,288282.0,23.19,23.25,23.18,23.19,288282.0
2015-12-28 14:00:00,23.19,23.32,23.19,23.24,303894.0,23.19,23.32,23.19,23.24,303894.0
2015-12-28 14:30:00,23.24,23.3,23.23,23.27,159353.0,23.24,23.3,23.23,23.27,159353.0
2015-12-28 15:00:00,23.26,23.27,23.19,23.23,159414.0,23.26,23.27,23.19,23.23,159414.0
2015-12-28 15:30:00,23.22,23.29,23.2,23.29,381933.0,23.22,23.29,23.2,23.29,381933.0
2015-12-29 09:30:00,23.29,23.56,23.27,23.44,465677.0,23.29,23.56,23.27,23.44,465677.0
2015-12-29 10:00:00,23.45,23.5,23.39,23.47,212370.0,23.45,23.5,23.39,23.47,212370.0
2015-12-29 10:30:00,23.47,23.48,23.35,23.36,192578.0,23.47,23.48,23.35,23.36,192578.0
2015-12-29 11:00:00,23.35,23.42,23.31,23.34,211300.0,23.35,23.42,23.31,23.34,211300.0
2015-12-29 11:30:00,23.34,23.34,23.17,23.3,264490.0,23.34,23.34,23.17,23.3,264490.0
2015-12-29 12:00:00,23.3,23.36,23.26,23.3,128694.0,23.3,23.36,23.26,23.3,128694.0
2015-12-29 12:30:00,23.3,23.4,23.28,23.39,224908.0,23.3,23.4,23.28,23.39,224908.0
2015-12-29 13:00:00,23.39,23.45,23.34,23.44,173180.0,23.39,23.45,23.34,23.44,173180.0
2015-12-29 13:30:00,23.43,23.44,23.37,23.42,123867.0,23.43,23.44,23.37,23.42,123867.0
2015-12-29 14:00:00,23.42,23.42,23.35,23.42,236474.0,23.42,23.42,23.35,23.42,236474.0
2015-12-29 14:30:00,23.42,23.44,23.4,23.41,109465.0,23.42,23.44,23.4,23.41,109465.0
2015-12-29 15:00:00,23.41,23.43,23.38,23.4,123887.0,23.41,23.43,23.38,23.4,123887.0
2015-12-29 15:30:00,23.41,23.43,23.37,23.42,459410.0,23.41,23.43,23.37,23.42,459410.0
2015-12-30 09:30:00,23.44,23.5,23.05,23.07,341286.0,23.44,23.5,23.05,23.07,341286.0
2015-12-30 10:00:00,23.07,23.16,22.92,22.97,421154.0,23.07,23.16,22.92,22.97,421154.0
2015-12-30 10:30:00,22.96,23.14,22.96,23.12,342711.0,22.96,23.14,22.96,23.12,342711.0
2015-12-30 11:00:00,23.13,23.17,23.08,23.16,160854.0,23.13,23.17,23.08,23.16,160854.0
2015-12-30 11:30:00,23.17,23.2,23.08,23.12,160581.0,23.17,23.2,23.08,23.12,160581.0
2015-12-30 12:00:00,23.12,23.14,23.06,23.13,153099.0,23.12,23.14,23.06,23.13,153099.0
2015-12-30 12:30:00,23.14,23.22,23.13,23.17,198434.0,23.14,23.22,23.13,23.17,198434.0
2015-12-30 13:00:00,23.18,23.21,23.07,23.1,206676.0,23.18,23.21,23.07,23.1,206676.0
2015-12-30 13:30:00,23.09,23.14,23.06,23.11,119666.0,23.09,23.14,23.06,23.11,119666.0
2015-12-30 14:00:00,23.1,23.17,23.08,23.09,82419.0,23.1,23.17,23.08,23.09,82419.0
2015-12-30 14:30:00,23.08,23.12,23.04,23.05,177807.0,23.08,23.12,23.04,23.05,177807.0
2015-12-30 15:00:00,23.05,23.1,23.04,23.04,98360.0,23.05,23.1,23.04,23.04,98360.0
2015-12-30 15:30:00,23.04,23.05,22.95,23.01,521181.0,23.04,23.05,22.95,23.01,521181.0
2015-12-31 09:30:00,22.89,23.0,22.73,22.8,468207.0,22.89,23.0,22.73,22.8,468207.0
2015-12-31 10:00:00,22.78,22.83,22.57,22.58,382565.0,22.78,22.83,22.57,22.58,382565.0
2015-12-31 10:30:00,22.58,22.69,22.55,22.63,329950.0,22.58,22.69,22.55,22.63,329950.0
2015-12-31 11:00:00,22.64,22.72,22.61,22.67,223640.0,22.64,22.72,22.61,22.67,223640.0
2015-12-31 11:30:00,22.67,22.82,22.66,22.81,271879.0,22.67,22.82,22.66,22.81,271879.0
2015-12-31 12:00:00,22.82,22.92,22.76,22.85,337696.0,22.82,22.92,22.76,22.85,337696.0
2015-12-31 12:30:00,22.85,22.85,22.73,22.73,154610.0,22.85,22.85,22.73,22.73,154610.0
2015-12-31 13:00:00,22.73,22.81,22.69,22.75,202065.0,22.73,22.81,22.69,22.75,202065.0
2015-12-31 13:30:00,22.75,22.77,22.69,22.76,214282.0,22.75,22.77,22.69,22.76,214282.0
2015-12-31 14:00:00,22.76,22.79,22.73,22.77,178462.0,22.76,22.79,22.73,22.77,178462.0
2015-12-31 14:30:00,22.76,22.77,22.7,22.73,137790.0,22.76,22.77,22.7,22.73,137790.0
2015-12-31 15:00:00,22.73,22.75,22.69,22.73,161527.0,22.73,22.75,22.69,22.73,161527.0
2015-12-31 15:30:00,22.73,22.8,22.65,22.66,488621.0,22.73,22.8,22.65,22.66,488621.0
2016-01-04 09:30:00,22.04,22.09,21.65,21.88,1247021.0,22.04,22.09,21.65,21.88,1247021.0
2016-01-04 10:00:00,21.88,21.95,21.66,21.94,774066.0,21.88,21.95,21.66,21.94,774066.0
2016-01-04 10:30:00,21.94,22.08,21.86,21.92,636532.0,21.94,22.08,21.86,21.92,636532.0
2016-01-04 11:00:00,21.92,21.92,21.66,21.69,721881.0,21.92,21.92,21.66,21.69,721881.0
2016-01-04 11:30:00,21.7,21.95,21.67,21.95,422922.0,21.7,21.95,21.67,21.95,422922.0
2016-01-04 12:00:00,21.94,21.94,21.79,21.82,291015.0,21.94,21.94,21.79,21.82,291015.0
2016-01-04 12:30:00,21.82,21.95,21.81,21.95,291548.0,21.82,21.95,21.81,21.95,291548.0
2016-01-04 13:00:00,21.95,21.98,21.88,21.9,410455.0,21.95,21.98,21.88,21.9,410455.0
2016-01-04 13:30:00,21.9,21.9,21.82,21.87,311741.0,21.9,21.9,21.82,21.87,311741.0
2016-01-04 14:00:00,21.86,21.87,21.75,21.85,269916.0,21.86,21.87,21.75,21.85,269916.0
2016-01-04 14:30:00,21.85,21.87,21.75,21.8,421693.0,21.85,21.87,21.75,21.8,421693.0
2016-01-04 15:00:00,21.8,21.8,21.7,21.75,413054.0,21.8,21.8,21.7,21.75,413054.0
2016-01-04 15:30:00,21.75,21.93,21.73,21.88,1273735.0,21.75,21.93,21.73,21.88,1273735.0
2016-01-05 09:30:00,22.09,22.14,21.76,21.8,677109.0,22.09,22.14,21.76,21.8,677109.0
2016-01-05 10:00:00,21.8,21.81,21.47,21.51,953193.0,21.8,21.81,21.47,21.51,953193.0
2016-01-05 10:30:00,21.51,21.96,21.42,21.79,1019582.0,21.51,21.96,21.42,21.79,1019582.0
2016-01-05 11:00:00,21.78,21.84,21.59,21.61,401155.0,21.78,21.84,21.59,21.61,401155.0
2016-01-05 11:30:00,21.6,21.73,21.58,21.69,303718.0,21.6,21.73,21.58,21.69,303718.0
2016-01-05 12:00:00,21.69,21.81,21.57,21.71,541429.0,21.69,21.81,21.57,21.71,541429.0
2016-01-05 12:30:00,21.7,21.84,21.64,21.84,301434.0,21.7,21.84,21.64,21.84,301434.0
2016-01-05 13:00:00,21.85,21.94,21.77,21.84,274129.0,21.85,21.94,21.77,21.84,274129.0
2016-01-05 13:30:00,21.84,21.98,21.79,21.87,373560.0,21.84,21.98,21.79,21.87,373560.0
2016-01-05 14:00:00,21.87,21.9,21.77,21.9,421907.0,21.87,21.9,21.77,21.9,421907.0
2016-01-05 14:30:00,21.89,21.9,21.8,21.84,437066.0,21.89,21.9,21.8,21.84,437066.0
2016-01-05 15:00:00,21.84,21.84,21.7,21.76,436572.0,21.84,21.84,21.7,21.76,436572.0
2016-01-05 15:30:00,21.77,21.86,21.74,21.79,1259429.0,21.77,21.86,21.74,21.79,1259429.0
2016-01-06 09:30:00,21.54,21.91,21.48,21.78,1201490.0,21.54,21.91,21.48,21.78,1201490.0
2016-01-06 10:00:00,21.78,21.86,21.65,21.86,531415.0,21.78,21.86,21.65,21.86,531415.0
2016-01-06 10:30:00,21.85,21.88,21.74,21.86,747574.0,21.85,21.88,21.74,21.86,747574.0
2016-01-06 11:00:00,21.85,21.89,21.74,21.88,644608.0,21.85,21.89,21.74,21.88,644608.0
2016-01-06 11:30:00,21.89,21.99,21.87,21.94,442159.0,21.89,21.99,21.87,21.94,442159.0
2016-01-06 12:00:00,21.94,22.0,21.89,21.98,394545.0,21.94,22.0,21.89,21.98,394545.0
2016-01-06 12:30:00,21.98,22.01,21.9,21.94,266239.0,21.98,22.01,21.9,21.94,266239.0
2016-01-06 13:00:00,21.95,21.97,21.89,21.96,314562.0,21.95,21.97,21.89,21.96,314562.0
2016-01-06 13:30:00,21.95,21.98,21.86,21.87,257492.0,21.95,21.98,21.86,21.87,257492.0
2016-01-06 14:00:00,21.87,21.98,21.83,21.89,545143.0,21.87,21.98,21.83,21.89,545143.0
2016-01-06 14:30:00,21.89,21.92,21.82,21.89,368371.0,21.89,21.92,21.82,21.89,368371.0
2016-01-06 15:00:00,21.89,21.91,21.76,21.83,543111.0,21.89,21.91,21.76,21.83,543111.0
2016-01-06 15:30:00,21.83,21.96,21.82,21.85,1395631.0,21.83,21.96,21.82,21.85,1395631.0
2016-01-07 09:30:00,21.47,21.66,21.28,21.31,680368.0,21.47,21.66,21.28,21.31,680368.0
2016-01-07 10:00:00,21.32,21.37,20.96,21.06,801334.0,21.32,21.37,20.96,21.06,801334.0
2016-01-07 10:30:00,21.07,21.14,20.93,21.11,440355.0,21.07,21.14,20.93,21.11,440355.0
2016-01-07 11:00:00,21.12,21.18,21.05,21.09,280156.0,21.12,21.18,21.05,21.09,280156.0
2016-01-07 11:30:00,21.1,21.13,21.01,21.03,211056.0,21.1,21.13,21.01,21.03,211056.0
2016-01-07 12:00:00,21.03,21.12,21.01,21.08,197615.0,21.03,21.12,21.01,21.08,197615.0
2016-01-07 12:30:00,21.09,21.09,20.82,20.83,288650.0,21.09,21.09,20.82,20.83,288650.0
2016-01-07 13:00:00,20.83,20.87,20.65,20.76,558473.0,20.83,20.87,20.65,20.76,558473.0
2016-01-07 13:30:00,20.76,20.78,20.52,20.72,556084.0,20.76,20.78,20.52,20.72,556084.0
2016-01-07 14:00:00,20.73,20.8,20.63,20.69,334810.0,20.73,20.8,20.63,20.69,334810.0
2016-01-07 14:30:00,20.69,20.95,20.65,20.86,293112.0,20.69,20.95,20.65,20.86,293112.0
2016-01-07 15:00:00,20.85,20.89,20.68,20.7,304087.0,20.85,20.89,20.68,20.7,304087.0
2016-01-07 15:30:00,20.7,20.85,20.67,20.78,864212.0,20.7,20.85,20.67,20.78,864212.0
2016-01-08 09:30:00,20.92,21.11,20.86,21.0,957890.0,20.92,21.11,20.86,21.0,957890.0
2016-01-08 10:00:00,21.01,21.01,20.84,20.98,489069.0,21.01,21.01,20.84,20.98,489069.0
2016-01-08 10:30:00,20.99,21.08,20.92,21.02,334505.0,20.99,21.08,20.92,21.02,334505.0
2016-01-08 11:00:00,21.02,21.1,20.8,20.81,404046.0,21.02,21.1,20.8,20.81,404046.0
2016-01-08 11:30:00,20.82,20.83,20.65,20.77,422407.0,20.82,20.83,20.65,20.77,422407.0
2016-01-08 12:00:00,20.78,20.92,20.76,20.9,316803.0,20.78,20.92,20.76,20.9,316803.0
2016-01-08 12:30:00,20.91,20.91,20.77,20.8,228632.0,20.91,20.91,20.77,20.8,228632.0
2016-01-08 13:00:00,20.81,20.83,20.71,20.76,389714.0,20.81,20.83,20.71,20.76,389714.0
2016-01-08 13:30:00,20.75,20.85,20.69,20.7,203727.0,20.75,20.85,20.69,20.7,203727.0
2016-01-08 14:00:00,20.7,20.77,20.54,20.57,271833.0,20.7,20.77,20.54,20.57,271833.0
2016-01-08 14:30:00,20.57,20.67,20.5,20.53,332073.0,20.57,20.67,20.5,20.53,332073.0
2016-01-08 15:00:00,20.54,20.54,20.4,20.41,418032.0,20.54,20.54,20.4,20.41,418032.0
2016-01-08 15:30:00,20.41,20.42,20.2,20.28,1290537.0,20.41,20.42,20.2,20.28,1290537.0
2016-01-11 09:30:00,20.36,20.68,20.27,20.27,520040.0,20.36,20.68,20.27,20.27,520040.0
2016-01-11 10:00:00,20.26,20.32,20.09,20.16,766117.0,20.26,20.32,20.09,20.16,766117.0
2016-01-11 10:30:00,20.17,20.37,20.15,20.19,345349.0,20.17,20.37,20.15,20.19,345349.0
2016-01-11 11:00:00,20.19,20.29,20.14,20.24,248062.0,20.19,20.29,20.14,20.24,248062.0
2016-01-11 11:30:00,20.25,20.41,20.14,20.35,304511.0,20.25,20.41,20.14,20.35,304511.0
2016-01-11 12:00:00,20.35,20.41,20.26,20.27,176505.0,20.35,20.41,20.26,20.27,176505.0
2016-01-11 12:30:00,20.26,20.37,20.23,20.27,155622.0,20.26,20.37,20.23,20.27,155622.0
2016-01-11 13:00:00,20.27,20.34,20.06,20.07,275325.0,20.27,20.34,20.06,20.07,275325.0
2016-01-11 13:30:00,20.07,20.11,19.96,20.05,524004.0,20.07,20.11,19.96,20.05,524004.0
2016-01-11 14:00:00,20.05,20.27,20.03,20.21,384670.0,20.05,20.27,20.03,20.21,384670.0
2016-01-11 14:30:00,20.22,20.31,20.2,20.31,341667.0,20.22,20.31,20.2,20.31,341667.0
2016-01-11 15:00:00,20.31,20.43,20.17,20.43,260752.0,20.31,20.43,20.17,20.43,260752.0
2016-01-11 15:30:00,20.43,20.57,20.4,20.5,859788.0,20.43,20.57,20.4,20.5,859788.0
2016-01-12 09:30:00,20.77,20.78,20.36,20.37,751586.0,20.77,20.78,20.36,20.37,751586.0
2016-01-12 10:00:00,20.37,20.81,20.37,20.73,810545.0,20.37,20.81,20.37,20.73,810545.0
2016-01-12 10:30:00,20.73,20.93,20.71,20.89,545490.0,20.73,20.93,20.71,20.89,545490.0
2016-01-12 11:00:00,20.88,20.91,20.68,20.7,447992.0,20.88,20.91,20.68,20.7,447992.0
2016-01-12 11:30:00,20.7,20.74,20.55,20.74,324388.0,20.7,20.74,20.55,20.74,324388.0
2016-01-12 12:00:00,20.73,20.81,20.64,20.73,414214.0,20.73,20.81,20.64,20.73,414214.0
2016-01-12 12:30:00,20.72,20.77,20.63,20.7,400580.0,20.72,20.77,20.63,20.7,400580.0
2016-01-12 13:00:00,20.7,20.83,20.68,20.69,199382.0,20.7,20.83,20.68,20.69,199382.0
2016-01-12 13:30:00,20.69,20.8,20.65,20.74,187745.0,20.69,20.8,20.65,20.74,187745.0
2016-01-12 14:00:00,20.74,20.74,20.57,20.7,195256.0,20.74,20.74,20.57,20.7,195256.0
2016-01-12 14:30:00,20.69,20.79,20.6,20.76,224025.0,20.69,20.79,20.6,20.76,224025.0
2016-01-12 15:00:00,20.75,20.85,20.63,20.8,312847.0,20.75,20.85,20.63,20.8,312847.0
2016-01-12 15:30:00,20.79,20.93,20.74,20.87,710191.0,20.79,20.93,20.74,20.87,710191.0
2016-01-13 09:30:00,20.98,21.07,20.58,20.58,626002.0,20.98,21.07,20.58,20.58,626002.0
2016-01-13 10:00:00,20.58,20.73,20.56,20.65,320096.0,20.58,20.73,20.56,20.65,320096.0
2016-01-13 10:30:00,20.64,20.72,20.56,20.63,343051.0,20.64,20.72,20.56,20.63,343051.0
2016-01-13 11:00:00,20.63,20.75,20.53,20.7,315915.0,20.63,20.75,20.53,20.7,315915.0
2016-01-13 11:30:00,20.7,20.84,20.47,20.52,482286.0,20.7,20.84,20.47,20.52,482286.0
2016-01-13 12:00:00,20.53,20.53,20.39,20.43,262532.0,20.53,20.53,20.39,20.43,262532.0
2016-01-13 12:30:00,20.42,20.42,20.27,20.31,324507.0,20.42,20.42,20.27,20.31,324507.0
2016-01-13 13:00:00,20.31,20.35,20.13,20.17,537633.0,20.31,20.35,20.13,20.17,537633.0
2016-01-13 13:30:00,20.16,20.21,19.96,19.96,488537.0,20.16,20.21,19.96,19.96,488537.0
2016-01-13 14:00:00,19.97,20.01,19.83,19.96,453150.0,19.97,20.01,19.83,19.96,453150.0
2016-01-13 14:30:00,19.95,19.99,19.72,19.98,528277.0,19.95,19.99,19.72,19.98,528277.0
2016-01-13 15:00:00,19.98,20.04,19.92,20.01,597497.0,19.98,20.04,19.92,20.01,597497.0
2016-01-13 15:30:00,20.0,20.03,19.91,19.98,1488589.0,20.0,20.03,19.91,19.98,1488589.0
2016-01-14 09:30:00,20.14,20.28,19.72,19.72,1037371.0,20.14,20.28,19.72,19.72,1037371.0
2016-01-14 10:00:00,19.72,20.34,19.47,20.29,1359878.0,19.72,20.34,19.47,20.29,1359878.0
2016-01-14 10:30:00,20.29,20.54,20.19,20.25,637455.0,20.29,20.54,20.19,20.25,637455.0
2016-01-14 11:00:00,20.24,20.33,20.05,20.09,537001.0,20.24,20.33,20.05,20.09,537001.0
2016-01-14 11:30:00,20.09,20.25,20.01,20.23,360910.0,20.09,20.25,20.01,20.23,360910.0
2016-01-14 12:00:00,20.23,20.3,20.21,20.24,360025.0,20.23,20.3,20.21,20.24,360025.0
2016-01-14 12:30:00,20.24,20.54,20.22,20.44,300733.0,20.24,20.54,20.22,20.44,300733.0
2016-01-14 13:00:00,20.43,20.62,20.4,20.52,322674.0,20.43,20.62,20.4,20.52,322674.0
2016-01-14 13:30:00,20.52,20.54,20.37,20.54,413411.0,20.52,20.54,20.37,20.54,413411.0
2016-01-14 14:00:00,20.53,20.57,20.38,20.43,388378.0,20.53,20.57,20.38,20.43,388378.0
2016-01-14 14:30:00,20.44,20.67,20.41,20.65,573224.0,20.44,20.67,20.41,20.65,573224.0
2016-01-14 15:00:00,20.65,20.77,20.64,20.76,853081.0,20.65,20.77,20.64,20.76,853081.0
2016-01-14 15:30:00,20.75,20.76,20.65,20.68,2316698.0,20.75,20.76,20.65,20.68,2316698.0
2016-01-15 09:30:00,20.02,20.05,19.65,19.91,873308.0,20.02,20.05,19.65,19.91,873308.0
2016-01-15 10:00:00,19.9,20.29,19.78,20.15,545605.0,19.9,20.29,19.78,20.15,545605.0
2016-01-15 10:30:00,20.14,20.29,19.89,19.9,609632.0,20.14,20.29,19.89,19.9,609632.0
2016-01-15 11:00:00,19.9,20.1,19.84,20.1,577238.0,19.9,20.1,19.84,20.1,577238.0
2016-01-15 11:30:00,20.09,20.22,20.04,20.14,384137.0,20.09,20.22,20.04,20.14,384137.0
2016-01-15 12:00:00,20.13,20.16,19.92,19.93,347726.0,20.13,20.16,19.92,19.93,347726.0
2016-01-15 12:30:00,19.92,20.15,19.78,20.15,614566.0,19.92,20.15,19.78,20.15,614566.0
2016-01-15 13:00:00,20.14,20.31,20.02,20.24,552277.0,20.14,20.31,20.02,20.24,552277.0
2016-01-15 13:30:00,20.23,20.58,20.14,20.58,644959.0,20.23,20.58,20.14,20.58,644959.0
2016-01-15 14:00:00,20.57,20.65,20.48,20.55,450486.0,20.57,20.65,20.48,20.55,450486.0
2016-01-15 14:30:00,20.55,20.85,20.52,20.84,642703.0,20.55,20.85,20.52,20.84,642703.0
2016-01-15 15:00:00,20.84,20.94,20.73,20.91,1316805.0,20.84,20.94,20.73,20.91,1316805.0
2016-01-15 15:30:00,20.91,20.91,20.52,20.69,1815677.0,20.91,20.91,20.52,20.69,1815677.0
2016-01-19 09:30:00,21.0,21.09,20.5,20.6,1003987.0,21.0,21.09,20.5,20.6,1003987.0
2016-01-19 10:00:00,20.62,20.93,20.61,20.75,685549.0,20.62,20.93,20.61,20.75,685549.0
2016-01-19 10:30:00,20.75,20.84,20.63,20.65,515650.0,20.75,20.84,20.63,20.65,515650.0
2016-01-19 11:00:00,20.64,20.7,20.39,20.56,432901.0,20.64,20.7,20.39,20.56,432901.0
2016-01-19 11:30:00,20.55,20.72,20.5,20.6,366928.0,20.55,20.72,20.5,20.6,366928.0
2016-01-19 12:00:00,20.6,20.63,20.32,20.47,510320.0,20.6,20.63,20.32,20.47,510320.0
2016-01-19 12:30:00,20.48,20.48,20.33,20.45,204785.0,20.48,20.48,20.33,20.45,204785.0
2016-01-19 13:00:00,20.46,20.55,20.37,20.39,274893.0,20.46,20.55,20.37,20.39,274893.0
2016-01-19 13:30:00,20.39,20.49,20.3,20.38,282403.0,20.39,20.49,20.3,20.38,282403.0
2016-01-19 14:00:00,20.37,20.38,20.08,20.21,370199.0,20.37,20.38,20.08,20.21,370199.0
2016-01-19 14:30:00,20.21,20.28,20.03,20.13,524005.0,20.21,20.28,20.03,20.13,524005.0
2016-01-19 15:00:00,20.13,20.27,20.07,20.26,645619.0,20.13,20.27,20.07,20.26,645619.0
2016-01-19 15:30:00,20.26,20.41,20.21,20.26,859485.0,20.26,20.41,20.21,20.26,859485.0
2016-01-20 09:30:00,20.0,20.24,19.6,19.64,1089593.0,20.0,20.24,19.6,19.64,1089593.0
2016-01-20 10:00:00,19.64,19.96,19.43,19.81,930911.0,19.64,19.96,19.43,19.81,930911.0
2016-01-20 10:30:00,19.8,19.8,19.45,19.64,620840.0,19.8,19.8,19.45,19.64,620840.0
2016-01-20 11:00:00,19.64,19.97,19.63,19.85,615771.0,19.64,19.97,19.63,19.85,615771.0
2016-01-20 11:30:00,19.85,20.17,19.85,20.05,661530.0,19.85,20.17,19.85,20.05,661530.0
2016-01-20 12:00:00,20.05,20.1,19.69,19.72,433316.0,20.05,20.1,19.69,19.72,433316.0
2016-01-20 12:30:00,19.71,20.18,19.71,20.18,454194.0,19.71,20.18,19.71,20.18,454194.0
2016-01-20 13:00:00,20.18,20.22,19.93,20.12,429004.0,20.18,20.22,19.93,20.12,429004.0
2016-01-20 13:30:00,20.12,20.56,20.12,20.55,543508.0,20.12,20.56,20.12,20.55,543508.0
2016-01-20 14:00:00,20.55,20.92,20.46,20.69,1187317.0,20.55,20.92,20.46,20.69,1187317.0
2016-01-20 14:30:00,20.69,20.96,20.56,20.87,718360.0,20.69,20.96,20.56,20.87,718360.0
2016-01-20 15:00:00,20.86,21.19,20.74,21.16,861505.0,20.86,21.19,20.74,21.16,861505.0
2016-01-20 15:30:00,21.17,21.19,20.71,20.83,1137968.0,21.17,21.19,20.71,20.83,1137968.0
2016-01-21 09:30:00,20.82,21.24,20.61,20.85,872936.0,20.82,21.24,20.61,20.85,872936.0
2016-01-21 10:00:00,20.86,21.49,20.84,21.43,1007939.0,20.86,21.49,20.84,21.43,1007939.0
2016-01-21 10:30:00,21.44,21.58,21.18,21.2,717961.0,21.44,21.58,21.18,21.2,717961.0
2016-01-21 11:00:00,21.2,21.36,20.73,20.82,864473.0,21.2,21.36,20.73,20.82,864473.0
2016-01-21 11:30:00,20.82,21.13,20.81,21.04,665537.0,20.82,21.13,20.81,21.04,665537.0
2016-01-21 12:00:00,21.05,21.16,20.8,20.89,619253.0,21.05,21.16,20.8,20.89,619253.0
2016-01-21 12:30:00,20.89,21.0,20.79,20.89,399588.0,20.89,21.0,20.79,20.89,399588.0
2016-01-21 13:00:00,20.89,20.92,20.54,20.55,506774.0,20.89,20.92,20.54,20.55,506774.0
2016-01-21 13:30:00,20.54,20.79,20.5,20.68,396835.0,20.54,20.79,20.5,20.68,396835.0
2016-01-21 14:00:00,20.69,20.73,20.5,20.68,345138.0,20.69,20.73,20.5,20.68,345138.0
2016-01-21 14:30:00,20.69,20.83,20.57,20.75,361335.0,20.69,20.83,20.57,20.75,361335.0
2016-01-21 15:00:00,20.75,20.79,20.66,20.73,361651.0,20.75,20.79,20.66,20.73,361651.0
2016-01-21 15:30:00,20.73,20.94,20.73,20.82,964039.0,20.73,20.94,20.73,20.82,964039.0
2016-01-22 09:30:00,21.18,21.38,20.92,21.28,983002.0,21.18,21.38,20.92,21.28,983002.0
2016-01-22 10:00:00,21.27,21.47,21.22,21.24,790510.0,21.27,21.47,21.22,21.24,790510.0
2016-01-22 10:30:00,21.25,21.45,21.23,21.29,470810.0,21.25,21.45,21.23,21.29,470810.0
2016-01-22 11:00:00,21.29,21.36,21.19,21.25,403294.0,21.29,21.36,21.19,21.25,403294.0
2016-01-22 11:30:00,21.25,21.36,21.2,21.27,513982.0,21.25,21.36,21.2,21.27,513982.0
2016-01-22 12:00:00,21.27,21.44,21.23,21.39,326960.0,21.27,21.44,21.23,21.39,326960.0
2016-01-22 12:30:00,21.39,21.45,21.33,21.37,490100.0,21.39,21.45,21.33,21.37,490100.0
2016-01-22 13:00:00,21.36,21.37,21.27,21.29,352296.0,21.36,21.37,21.27,21.29,352296.0
2016-01-22 13:30:00,21.29,21.5,21.29,21.49,389935.0,21.29,21.5,21.29,21.49,389935.0
2016-01-22 14:00:00,21.49,21.55,21.43,21.46,479147.0,21.49,21.55,21.43,21.46,479147.0
2016-01-22 14:30:00,21.45,21.46,21.35,21.38,418218.0,21.45,21.46,21.35,21.38,418218.0
2016-01-22 15:00:00,21.37,21.43,21.34,21.42,426607.0,21.37,21.43,21.34,21.42,426607.0
2016-01-22 15:30:00,21.41,21.53,21.35,21.51,1093858.0,21.41,21.53,21.35,21.51,1093858.0
2016-01-25 09:30:00,21.66,21.89,21.57,21.67,1607870.0,21.66,21.89,21.57,21.67,1607870.0
2016-01-25 10:00:00,21.67,21.97,21.62,21.96,741669.0,21.67,21.97,21.62,21.96,741669.0
2016-01-25 10:30:00,21.95,21.96,21.64,21.78,899066.0,21.95,21.96,21.64,21.78,899066.0
2016-01-25 11:00:00,21.77,21.89,21.72,21.8,432249.0,21.77,21.89,21.72,21.8,432249.0
2016-01-25 11:30:00,21.79,21.89,21.71,21.81,406155.0,21.79,21.89,21.71,21.81,406155.0
2016-01-25 12:00:00,21.8,21.88,21.78,21.81,344915.0,21.8,21.88,21.78,21.81,344915.0
2016-01-25 12:30:00,21.8,21.84,21.75,21.82,495995.0,21.8,21.84,21.75,21.82,495995.0
2016-01-25 13:00:00,21.83,21.94,21.81,21.91,382512.0,21.83,21.94,21.81,21.91,382512.0
2016-01-25 13:30:00,21.9,21.93,21.74,21.75,361533.0,21.9,21.93,21.74,21.75,361533.0
2016-01-25 14:00:00,21.74,21.79,21.71,21.78,330294.0,21.74,21.79,21.71,21.78,330294.0
2016-01-25 14:30:00,21.77,21.81,21.69,21.8,427696.0,21.77,21.81,21.69,21.8,427696.0
2016-01-25 15:00:00,21.8,21.81,21.59,21.6,405556.0,21.8,21.81,21.59,21.6,405556.0
2016-01-25 15:30:00,21.6,21.65,21.52,21.57,1057208.0,21.6,21.65,21.52,21.57,1057208.0
2016-01-26 09:30:00,21.65,21.84,21.28,21.55,1023712.0,21.65,21.84,21.28,21.55,1023712.0
2016-01-26 10:00:00,21.56,21.65,21.45,21.48,742501.0,21.56,21.65,21.45,21.48,742501.0
2016-01-26 10:30:00,21.47,21.52,21.32,21.41,595680.0,21.47,21.52,21.32,21.41,595680.0
2016-01-26 11:00:00,21.4,21.61,21.38,21.51,629848.0,21.4,21.61,21.38,21.51,629848.0
2016-01-26 11:30:00,21.51,21.56,21.41,21.46,408309.0,21.51,21.56,21.41,21.46,408309.0
2016-01-26 12:00:00,21.47,21.59,21.41,21.53,345606.0,21.47,21.59,21.41,21.53,345606.0
2016-01-26 12:30:00,21.54,21.57,21.42,21.46,238480.0,21.54,21.57,21.42,21.46,238480.0
2016-01-26 13:00:00,21.45,21.59,21.43,21.56,259729.0,21.45,21.59,21.43,21.56,259729.0
2016-01-26 13:30:00,21.56,21.58,21.47,21.48,250622.0,21.56,21.58,21.47,21.48,250622.0
2016-01-26 14:00:00,21.48,21.58,21.4,21.52,339555.0,21.48,21.58,21.4,21.52,339555.0
2016-01-26 14:30:00,21.51,21.56,21.44,21.48,357639.0,21.51,21.56,21.44,21.48,357639.0
2016-01-26 15:00:00,21.48,21.55,21.45,21.5,383662.0,21.48,21.55,21.45,21.5,383662.0
2016-01-26 15:30:00,21.5,21.62,21.47,21.58,764523.0,21.5,21.62,21.47,21.58,764523.0
2016-01-27 09:30:00,21.71,21.95,21.66,21.67,815789.0,21.71,21.95,21.66,21.67,815789.0
2016-01-27 10:00:00,21.67,21.68,21.34,21.38,534390.0,21.67,21.68,21.34,21.38,534390.0
2016-01-27 10:30:00,21.38,21.51,21.25,21.48,564270.0,21.38,21.51,21.25,21.48,564270.0
2016-01-27 11:00:00,21.49,21.6,21.39,21.5,451397.0,21.49,21.6,21.39,21.5,451397.0
2016-01-27 11:30:00,21.5,21.76,21.49,21.72,508843.0,21.5,21.76,21.49,21.72,508843.0
2016-01-27 12:00:00,21.72,21.88,21.7,21.81,452951.0,21.72,21.88,21.7,21.81,452951.0
2016-01-27 12:30:00,21.81,21.84,21.65,21.65,290338.0,21.81,21.84,21.65,21.65,290338.0
2016-01-27 13:00:00,21.66,21.77,21.57,21.58,266001.0,21.66,21.77,21.57,21.58,266001.0
2016-01-27 13:30:00,21.57,21.66,21.57,21.64,241813.0,21.57,21.66,21.57,21.64,241813.0
2016-01-27 14:00:00,21.66,21.73,21.46,21.59,452138.0,21.66,21.73,21.46,21.59,452138.0
2016-01-27 14:30:00,21.58,21.63,21.32,21.32,527683.0,21.58,21.63,21.32,21.32,527683.0
2016-01-27 15:00:00,21.32,21.33,21.05,21.21,988194.0,21.32,21.33,21.05,21.21,988194.0
2016-01-27 15:30:00,21.21,21.28,21.14,21.24,1139062.0,21.21,21.28,21.14,21.24,1139062.0
2016-01-28 09:30:00,21.85,21.85,20.64,20.66,1313005.0,21.85,21.85,20.64,20.66,1313005.0
2016-01-28 10:00:00,20.66,20.67,19.69,20.19,1869750.0,20.66,20.67,19.69,20.19,1869750.0
2016-01-28 10:30:00,20.17,20.37,19.89,20.31,1091240.0,20.17,20.37,19.89,20.31,1091240.0
2016-01-28 11:00:00,20.31,20.62,20.29,20.32,767742.0,20.31,20.62,20.29,20.32,767742.0
2016-01-28 11:30:00,20.32,20.34,19.86,19.88,602938.0,20.32,20.34,19.86,19.88,602938.0
2016-01-28 12:00:00,19.89,20.03,19.78,19.96,586072.0,19.89,20.03,19.78,19.96,586072.0
2016-01-28 12:30:00,19.96,20.17,19.95,20.1,580674.0,19.96,20.17,19.95,20.1,580674.0
2016-01-28 13:00:00,20.1,20.23,19.75,19.8,562544.0,20.1,20.23,19.75,19.8,562544.0
2016-01-28 13:30:00,19.79,19.87,19.7,19.7,528604.0,19.79,19.87,19.7,19.7,528604.0
2016-01-28 14:00:00,19.7,19.8,19.66,19.71,607549.0,19.7,19.8,19.66,19.71,607549.0
2016-01-28 14:30:00,19.7,19.8,19.6,19.7,606559.0,19.7,19.8,19.6,19.7,606559.0
2016-01-28 15:00:00,19.69,19.91,19.67,19.81,818949.0,19.69,19.91,19.67,19.81,818949.0
2016-01-28 15:30:00,19.8,19.96,19.77,19.92,1468861.0,19.8,19.96,19.77,19.92,1468861.0
2016-01-29 09:30:00,20.29,20.85,19.9,20.77,1887295.0,20.29,20.85,19.9,20.77,1887295.0
2016-01-29 10:00:00,20.75,20.96,20.62,20.85,968318.0,20.75,20.96,20.62,20.85,968318.0
2016-01-29 10:30:00,20.85,20.85,20.66,20.77,609937.0,20.85,20.85,20.66,20.77,609937.0
2016-01-29 11:00:00,20.78,20.85,20.64,20.72,386848.0,20.78,20.85,20.64,20.72,386848.0
2016-01-29 11:30:00,20.72,20.84,20.69,20.81,417397.0,20.72,20.84,20.69,20.81,417397.0
2016-01-29 12:00:00,20.8,20.92,20.75,20.88,284418.0,20.8,20.92,20.75,20.88,284418.0
2016-01-29 12:30:00,20.88,20.95,20.85,20.88,332514.0,20.88,20.95,20.85,20.88,332514.0
2016-01-29 13:00:00,20.89,20.99,20.88,20.93,326200.0,20.89,20.99,20.88,20.93,326200.0
2016-01-29 13:30:00,20.93,21.02,20.9,20.95,413689.0,20.93,21.02,20.9,20.95,413689.0
2016-01-29 14:00:00,20.94,21.14,20.91,21.12,488414.0,20.94,21.14,20.91,21.12,488414.0
2016-01-29 14:30:00,21.11,21.13,20.95,21.02,430638.0,21.11,21.13,20.95,21.02,430638.0
2016-01-29 15:00:00,21.03,21.2,21.03,21.17,725446.0,21.03,21.2,21.03,21.17,725446.0
2016-01-29 15:30:00,21.17,21.33,21.12,21.31,1789177.0,21.17,21.33,21.12,21.31,1789177.0
2016-02-01 09:30:00,20.94,21.68,20.91,21.57,881910.0,20.94,21.68,20.91,21.57,881910.0
2016-02-01 10:00:00,21.57,21.75,21.39,21.7,580857.0,21.57,21.75,21.39,21.7,580857.0
2016-02-01 10:30:00,21.71,21.91,21.62,21.88,645888.0,21.71,21.91,21.62,21.88,645888.0
2016-02-01 11:00:00,21.88,21.9,21.71,21.83,705851.0,21.88,21.9,21.71,21.83,705851.0
2016-02-01 11:30:00,21.84,21.98,21.76,21.94,577397.0,21.84,21.98,21.76,21.94,577397.0
2016-02-01 12:00:00,21.95,22.1,21.92,21.96,555450.0,21.95,22.1,21.92,21.96,555450.0
2016-02-01 12:30:00,21.96,22.04,21.89,21.99,362232.0,21.96,22.04,21.89,21.99,362232.0
2016-02-01 13:00:00,22.0,22.18,21.99,22.17,512582.0,22.0,22.18,21.99,22.17,512582.0
2016-02-01 13:30:00,22.17,22.2,22.1,22.19,411278.0,22.17,22.2,22.1,22.19,411278.0
2016-02-01 14:00:00,22.19,22.3,22.16,22.3,597444.0,22.19,22.3,22.16,22.3,597444.0
2016-02-01 14:30:00,22.3,22.35,22.22,22.34,415089.0,22.3,22.35,22.22,22.34,415089.0
2016-02-01 15:00:00,22.34,22.42,22.26,22.38,586532.0,22.34,22.42,22.26,22.38,586532.0
2016-02-01 15:30:00,22.37,22.49,22.33,22.38,1271724.0,22.37,22.49,22.33,22.38,1271724.0
2016-02-02 09:30:00,22.33,22.44,21.83,21.83,1134133.0,22.33,22.44,21.83,21.83,1134133.0
2016-02-02 10:00:00,21.83,21.97,21.79,21.93,573238.0,21.83,21.97,21.79,21.93,573238.0
2016-02-02 10:30:00,21.92,21.97,21.85,21.91,489418.0,21.92,21.97,21.85,21.91,489418.0
2016-02-02 11:00:00,21.91,22.1,21.91,21.98,450187.0,21.91,22.1,21.91,21.98,450187.0
2016-02-02 11:30:00,21.98,22.02,21.84,21.87,351114.0,21.98,22.02,21.84,21.87,351114.0
2016-02-02 12:00:00,21.88,21.91,21.6,21.66,971835.0,21.88,21.91,21.6,21.66,971835.0
2016-02-02 12:30:00,21.66,21.86,21.55,21.79,520842.0,21.66,21.86,21.55,21.79,520842.0
2016-02-02 13:00:00,21.8,21.8,21.45,21.54,378566.0,21.8,21.8,21.45,21.54,378566.0
2016-02-02 13:30:00,21.53,21.53,21.22,21.26,510844.0,21.53,21.53,21.22,21.26,510844.0
2016-02-02 14:00:00,21.26,21.31,21.19,21.24,450436.0,21.26,21.31,21.19,21.24,450436.0
2016-02-02 14:30:00,21.23,21.42,21.23,21.25,491809.0,21.23,21.42,21.23,21.25,491809.0
2016-02-02 15:00:00,21.25,21.32,21.15,21.16,1020890.0,21.25,21.32,21.15,21.16,1020890.0
2016-02-02 15:30:00,21.17,21.37,21.16,21.28,937030.0,21.17,21.37,21.16,21.28,937030.0
2016-02-03 09:30:00,21.66,21.69,20.55,20.56,867112.0,21.66,21.69,20.55,20.56,867112.0
2016-02-03 10:00:00,20.55,20.64,20.19,20.24,672180.0,20.55,20.64,20.19,20.24,672180.0
2016-02-03 10:30:00,20.24,20.57,20.07,20.5,788211.0,20.24,20.57,20.07,20.5,788211.0
2016-02-03 11:00:00,20.51,20.51,20.12,20.38,485814.0,20.51,20.51,20.12,20.38,485814.0
2016-02-03 11:30:00,20.37,20.57,20.23,20.55,690362.0,20.37,20.57,20.23,20.55,690362.0
2016-02-03 12:00:00,20.57,20.7,20.54,20.59,454248.0,20.57,20.7,20.54,20.59,454248.0
2016-02-03 12:30:00,20.59,20.72,20.49,20.64,610941.0,20.59,20.72,20.49,20.64,610941.0
2016-02-03 13:00:00,20.64,20.75,20.63,20.68,326320.0,20.64,20.75,20.63,20.68,326320.0
2016-02-03 13:30:00,20.68,20.73,20.56,20.57,231232.0,20.68,20.73,20.56,20.57,231232.0
2016-02-03 14:00:00,20.57,20.98,20.57,20.95,342172.0,20.57,20.98,20.57,20.95,342172.0
2016-02-03 14:30:00,20.96,21.08,20.84,20.99,528435.0,20.96,21.08,20.84,20.99,528435.0
2016-02-03 15:00:00,21.0,21.12,20.8,20.81,607548.0,21.0,21.12,20.8,20.81,607548.0
2016-02-03 15:30:00,20.82,20.88,20.71,20.84,1112970.0,20.82,20.88,20.71,20.84,1112970.0
2016-02-04 09:30:00,20.84,20.91,20.36,20.74,1013160.0,20.84,20.91,20.36,20.74,1013160.0
2016-02-04 10:00:00,20.74,20.77,20.54,20.55,771558.0,20.74,20.77,20.54,20.55,771558.0
2016-02-04 10:30:00,20.55,20.83,20.5,20.83,675800.0,20.55,20.83,20.5,20.83,675800.0
2016-02-04 11:00:00,20.82,20.83,20.59,20.66,434300.0,20.82,20.83,20.59,20.66,434300.0
2016-02-04 11:30:00,20.66,20.71,20.58,20.62,484473.0,20.66,20.71,20.58,20.62,484473.0
2016-02-04 12:00:00,20.62,20.8,20.61,20.73,285897.0,20.62,20.8,20.61,20.73,285897.0
2016-02-04 12:30:00,20.73,20.8,20.59,20.6,361207.0,20.73,20.8,20.59,20.6,361207.0
2016-02-04 13:00:00,20.61,20.77,20.6,20.66,272791.0,20.61,20.77,20.6,20.66,272791.0
2016-02-04 13:30:00,20.66,20.7,20.49,20.54,311568.0,20.66,20.7,20.49,20.54,311568.0
2016-02-04 14:00:00,20.55,20.63,20.46,20.55,259429.0,20.55,20.63,20.46,20.55,259429.0
2016-02-04 14:30:00,20.54,20.57,20.41,20.52,355299.0,20.54,20.57,20.41,20.52,355299.0
2016-02-04 15:00:00,20.52,20.76,20.5,20.68,481083.0,20.52,20.76,20.5,20.68,481083.0
2016-02-04 15:30:00,20.68,20.8,20.64,20.75,807196.0,20.68,20.8,20.64,20.75,807196.0
2016-02-05 09:30:00,20.72,20.76,20.32,20.39,548763.0,20.72,20.76,20.32,20.39,548763.0
2016-02-05 10:00:00,20.4,20.61,20.28,20.29,358612.0,20.4,20.61,20.28,20.29,358612.0
2016-02-05 10:30:00,20.29,20.47,20.2,20.22,547273.0,20.29,20.47,20.2,20.22,547273.0
2016-02-05 11:00:00,20.21,20.22,19.92,19.98,682507.0,20.21,20.22,19.92,19.98,682507.0
2016-02-05 11:30:00,19.98,20.03,19.76,19.82,786779.0,19.98,20.03,19.76,19.82,786779.0
2016-02-05 12:00:00,19.82,19.91,19.77,19.84,421175.0,19.82,19.91,19.77,19.84,421175.0
2016-02-05 12:30:00,19.85,19.9,19.78,19.86,737952.0,19.85,19.9,19.78,19.86,737952.0
2016-02-05 13:00:00,19.86,19.94,19.83,19.93,246521.0,19.86,19.94,19.83,19.93,246521.0
2016-02-05 13:30:00,19.92,19.94,19.79,19.81,363945.0,19.92,19.94,19.79,19.81,363945.0
2016-02-05 14:00:00,19.81,19.82,19.55,19.7,793288.0,19.81,19.82,19.55,19.7,793288.0
2016-02-05 14:30:00,19.69,19.78,19.68,19.72,342098.0,19.69,19.78,19.68,19.72,342098.0
2016-02-05 15:00:00,19.72,19.72,19.58,19.67,698551.0,19.72,19.72,19.58,19.67,698551.0
2016-02-05 15:30:00,19.67,19.7,19.61,19.7,1100012.0,19.67,19.7,19.61,19.7,1100012.0
2016-02-08 09:30:00,19.26,19.35,18.51,18.98,1466260.0,19.26,19.35,18.51,18.98,1466260.0
2016-02-08 10:00:00,18.96,19.16,18.82,18.88,935805.0,18.96,19.16,18.82,18.88,935805.0
2016-02-08 10:30:00,18.87,19.07,18.8,18.82,854176.0,18.87,19.07,18.8,18.82,854176.0
2016-02-08 11:00:00,18.83,18.88,18.65,18.86,767985.0,18.83,18.88,18.65,18.86,767985.0
2016-02-08 11:30:00,18.85,19.0,18.78,19.0,511518.0,18.85,19.0,18.78,19.0,511518.0
2016-02-08 12:00:00,19.0,19.12,18.91,19.04,872465.0,19.0,19.12,18.91,19.04,872465.0
2016-02-08 12:30:00,19.04,19.15,18.98,19.03,397100.0,19.04,19.15,18.98,19.03,397100.0
2016-02-08 13:00:00,19.03,19.05,18.89,19.0,408888.0,19.03,19.05,18.89,19.0,408888.0
2016-02-08 13:30:00,19.0,19.04,18.91,19.01,753864.0,19.0,19.04,18.91,19.01,753864.0
2016-02-08 14:00:00,19.0,19.15,18.92,19.0,689238.0,19.0,19.15,18.92,19.0,689238.0
2016-02-08 14:30:00,19.0,19.09,18.87,18.9,639962.0,19.0,19.09,18.87,18.9,639962.0
2016-02-08 15:00:00,18.9,19.1,18.83,19.1,674471.0,18.9,19.1,18.83,19.1,674471.0
2016-02-08 15:30:00,19.1,19.49,19.09,19.34,1634649.0,19.1,19.49,19.09,19.34,1634649.0
2016-02-09 09:30:00,18.87,20.08,18.84,20.07,731789.0,18.87,20.08,18.84,20.07,731789.0
2016-02-09 10:00:00,20.07,20.24,19.82,19.94,608508.0,20.07,20.24,19.82,19.94,608508.0
2016-02-09 10:30:00,19.92,20.01,19.69,19.75,596039.0,19.92,20.01,19.69,19.75,596039.0
2016-02-09 11:00:00,19.74,20.09,19.7,20.03,427469.0,19.74,20.09,19.7,20.03,427469.0
2016-02-09 11:30:00,20.02,20.07,19.86,19.97,425399.0,20.02,20.07,19.86,19.97,425399.0
2016-02-09 12:00:00,19.97,20.06,19.89,20.02,391248.0,19.97,20.06,19.89,20.02,391248.0
2016-02-09 12:30:00,20.03,20.1,19.97,20.01,255342.0,20.03,20.1,19.97,20.01,255342.0
2016-02-09 13:00:00,20.0,20.03,19.79,19.88,396697.0,20.0,20.03,19.79,19.88,396697.0
2016-02-09 13:30:00,19.88,20.01,19.88,19.92,291340.0,19.88,20.01,19.88,19.92,291340.0
2016-02-09 14:00:00,19.92,20.02,19.85,19.97,620668.0,19.92,20.02,19.85,19.97,620668.0
2016-02-09 14:30:00,19.96,20.15,19.96,20.03,313447.0,19.96,20.15,19.96,20.03,313447.0
2016-02-09 15:00:00,20.03,20.33,20.03,20.2,777852.0,20.03,20.33,20.03,20.2,777852.0
2016-02-09 15:30:00,20.19,20.27,20.04,20.08,944772.0,20.19,20.27,20.04,20.08,944772.0
2016-02-10 09:30:00,20.25,20.47,19.92,20.14,1305224.0,20.25,20.47,19.92,20.14,1305224.0
2016-02-10 10:00:00,20.15,20.47,20.09,20.42,857323.0,20.15,20.47,20.09,20.42,857323.0
2016-02-10 10:30:00,20.42,20.48,20.2,20.23,488710.0,20.42,20.48,20.2,20.23,488710.0
2016-02-10 11:00:00,20.23,20.32,20.08,20.21,679072.0,20.23,20.32,20.08,20.21,679072.0
2016-02-10 11:30:00,20.22,20.26,20.07,20.2,447697.0,20.22,20.26,20.07,20.2,447697.0
2016-02-10 12:00:00,20.2,20.3,20.1,20.24,441165.0,20.2,20.3,20.1,20.24,441165.0
2016-02-10 12:30:00,20.24,20.45,20.18,20.42,388936.0,20.24,20.45,20.18,20.42,388936.0
2016-02-10 13:00:00,20.42,20.43,20.31,20.35,407508.0,20.42,20.43,20.31,20.35,407508.0
2016-02-10 13:30:00,20.35,20.38,20.19,20.23,295807.0,20.35,20.38,20.19,20.23,295807.0
2016-02-10 14:00:00,20.24,20.32,20.21,20.25,403383.0,20.24,20.32,20.21,20.25,403383.0
2016-02-10 14:30:00,20.25,20.3,20.16,20.26,285907.0,20.25,20.3,20.16,20.26,285907.0
2016-02-10 15:00:00,20.26,20.38,20.17,20.18,367353.0,20.26,20.38,20.17,20.18,367353.0
2016-02-10 15:30:00,20.18,20.24,20.1,20.13,911313.0,20.18,20.24,20.1,20.13,911313.0
2016-02-11 09:30:00,19.58,20.39,19.52,20.33,698723.0,19.58,20.39,19.52,20.33,698723.0
2016-02-11 10:00:00,20.32,20.35,20.08,20.16,408863.0,20.32,20.35,20.08,20.16,408863.0
2016-02-11 10:30:00,20.17,20.23,20.04,20.17,407849.0,20.17,20.23,20.04,20.17,407849.0
2016-02-11 11:00:00,20.17,20.34,20.11,20.21,326068.0,20.17,20.34,20.11,20.21,326068.0
2016-02-11 11:30:00,20.21,20.28,20.14,20.21,276846.0,20.21,20.28,20.14,20.21,276846.0
2016-02-11 12:00:00,20.21,20.29,20.12,20.26,240286.0,20.21,20.29,20.12,20.26,240286.0
2016-02-11 12:30:00,20.25,20.36,20.19,20.33,183491.0,20.25,20.36,20.19,20.33,183491.0
2016-02-11 13:00:00,20.33,20.39,20.23,20.25,133963.0,20.33,20.39,20.23,20.25,133963.0
2016-02-11 13:30:00,20.24,20.29,20.06,20.11,200633.0,20.24,20.29,20.06,20.11,200633.0
2016-02-11 14:00:00,20.1,20.14,20.04,20.1,383955.0,20.1,20.14,20.04,20.1,383955.0
2016-02-11 14:30:00,20.11,20.53,20.09,20.48,803084.0,20.11,20.53,20.09,20.48,803084.0
2016-02-11 15:00:00,20.49,20.56,20.35,20.55,669954.0,20.49,20.56,20.35,20.55,669954.0
2016-02-11 15:30:00,20.54,20.6,20.44,20.49,964310.0,20.54,20.6,20.44,20.49,964310.0
2016-02-12 09:30:00,20.78,20.97,20.43,20.57,822265.0,20.78,20.97,20.43,20.57,822265.0
2016-02-12 10:00:00,20.56,20.7,20.46,20.49,702895.0,20.56,20.7,20.46,20.49,702895.0
2016-02-12 10:30:00,20.49,20.74,20.49,20.66,582127.0,20.49,20.74,20.49,20.66,582127.0
2016-02-12 11:00:00,20.66,21.14,20.66,21.13,549062.0,20.66,21.14,20.66,21.13,549062.0
2016-02-12 11:30:00,21.14,21.26,21.07,21.13,624911.0,21.14,21.26,21.07,21.13,624911.0
2016-02-12 12:00:00,21.14,21.19,21.05,21.1,273755.0,21.14,21.19,21.05,21.1,273755.0
2016-02-12 12:30:00,21.1,21.12,20.96,21.0,308133.0,21.1,21.12,20.96,21.0,308133.0
2016-02-12 13:00:00,20.99,21.0,20.81,20.89,301741.0,20.99,21.0,20.81,20.89,301741.0
2016-02-12 13:30:00,20.89,21.0,20.86,20.92,244414.0,20.89,21.0,20.86,20.92,244414.0
2016-02-12 14:00:00,20.92,21.06,20.88,20.99,241932.0,20.92,21.06,20.88,20.99,241932.0
2016-02-12 14:30:00,21.0,21.12,20.99,21.1,354140.0,21.0,21.12,20.99,21.1,354140.0
2016-02-12 15:00:00,21.1,21.23,21.09,21.22,517283.0,21.1,21.23,21.09,21.22,517283.0
2016-02-12 15:30:00,21.22,21.26,21.15,21.25,1147754.0,21.22,21.26,21.15,21.25,1147754.0
2016-02-16 09:30:00,21.59,21.64,21.16,21.28,950399.0,21.59,21.64,21.16,21.28,950399.0
2016-02-16 10:00:00,21.27,21.46,21.19,21.27,497551.0,21.27,21.46,21.19,21.27,497551.0
2016-02-16 10:30:00,21.27,21.48,21.24,21.42,396628.0,21.27,21.48,21.24,21.42,396628.0
2016-02-16 11:00:00,21.41,21.45,21.23,21.32,396059.0,21.41,21.45,21.23,21.32,396059.0
2016-02-16 11:30:00,21.32,21.47,21.32,21.46,239427.0,21.32,21.47,21.32,21.46,239427.0
2016-02-16 12:00:00,21.46,21.48,21.39,21.42,239248.0,21.46,21.48,21.39,21.42,239248.0
2016-02-16 12:30:00,21.42,21.5,21.35,21.49,273874.0,21.42,21.5,21.35,21.49,273874.0
2016-02-16 13:00:00,21.49,21.53,21.45,21.46,220624.0,21.49,21.53,21.45,21.46,220624.0
2016-02-16 13:30:00,21.46,21.5,21.43,21.47,220899.0,21.46,21.5,21.43,21.47,220899.0
2016-02-16 14:00:00,21.47,21.5,21.39,21.44,277827.0,21.47,21.5,21.39,21.44,277827.0
2016-02-16 14:30:00,21.44,21.47,21.32,21.34,288531.0,21.44,21.47,21.32,21.34,288531.0
2016-02-16 15:00:00,21.35,21.41,21.3,21.39,266641.0,21.35,21.41,21.3,21.39,266641.0
2016-02-16 15:30:00,21.39,21.44,21.31,21.44,869693.0,21.39,21.44,21.31,21.44,869693.0
2016-02-17 09:30:00,21.69,21.75,21.46,21.56,727459.0,21.69,21.75,21.46,21.56,727459.0
2016-02-17 10:00:00,21.56,21.65,21.53,21.64,661376.0,21.56,21.65,21.53,21.64,661376.0
2016-02-17 10:30:00,21.65,21.67,21.54,21.58,445933.0,21.65,21.67,21.54,21.58,445933.0
2016-02-17 11:00:00,21.58,21.62,21.42,21.49,469200.0,21.58,21.62,21.42,21.49,469200.0
2016-02-17 11:30:00,21.5,21.57,21.41,21.51,302291.0,21.5,21.57,21.41,21.51,302291.0
2016-02-17 12:00:00,21.5,21.51,21.41,21.44,421535.0,21.5,21.51,21.41,21.44,421535.0
2016-02-17 12:30:00,21.45,21.49,21.34,21.34,329699.0,21.45,21.49,21.34,21.34,329699.0
2016-02-17 13:00:00,21.35,21.5,21.34,21.5,398455.0,21.35,21.5,21.34,21.5,398455.0
2016-02-17 13:30:00,21.5,21.57,21.46,21.5,313811.0,21.5,21.57,21.46,21.5,313811.0
2016-02-17 14:00:00,21.5,21.56,21.47,21.55,286484.0,21.5,21.56,21.47,21.55,286484.0
2016-02-17 14:30:00,21.55,21.57,21.42,21.46,508934.0,21.55,21.57,21.42,21.46,508934.0
2016-02-17 15:00:00,21.46,21.56,21.44,21.48,457210.0,21.46,21.56,21.44,21.48,457210.0
2016-02-17 15:30:00,21.48,21.49,21.41,21.48,1064269.0,21.48,21.49,21.41,21.48,1064269.0
2016-02-18 09:30:00,21.67,21.7,21.35,21.38,697759.0,21.67,21.7,21.35,21.38,697759.0
2016-02-18 10:00:00,21.39,21.43,21.11,21.12,563865.0,21.39,21.43,21.11,21.12,563865.0
2016-02-18 10:30:00,21.12,21.16,20.96,21.06,429844.0,21.12,21.16,20.96,21.06,429844.0
2016-02-18 11:00:00,21.05,21.2,20.97,21.2,370938.0,21.05,21.2,20.97,21.2,370938.0
2016-02-18 11:30:00,21.2,21.32,21.12,21.31,250784.0,21.2,21.32,21.12,21.31,250784.0
2016-02-18 12:00:00,21.31,21.36,21.21,21.23,354012.0,21.31,21.36,21.21,21.23,354012.0
2016-02-18 12:30:00,21.24,21.32,21.16,21.17,400640.0,21.24,21.32,21.16,21.17,400640.0
2016-02-18 13:00:00,21.17,21.22,21.1,21.14,153739.0,21.17,21.22,21.1,21.14,153739.0
2016-02-18 13:30:00,21.14,21.22,21.1,21.22,232866.0,21.14,21.22,21.1,21.22,232866.0
2016-02-18 14:00:00,21.21,21.34,21.19,21.32,200069.0,21.21,21.34,21.19,21.32,200069.0
2016-02-18 14:30:00,21.32,21.4,21.32,21.36,202880.0,21.32,21.4,21.32,21.36,202880.0
2016-02-18 15:00:00,21.37,21.38,21.29,21.35,232313.0,21.37,21.38,21.29,21.35,232313.0
2016-02-18 15:30:00,21.34,21.36,21.27,21.31,641166.0,21.34,21.36,21.27,21.31,641166.0
2016-02-19 09:30:00,21.25,21.49,21.1,21.44,637150.0,21.25,21.49,21.1,21.44,637150.0
2016-02-19 10:00:00,21.43,21.6,21.37,21.43,433069.0,21.43,21.6,21.37,21.43,433069.0
2016-02-19 10:30:00,21.43,21.51,21.4,21.46,282474.0,21.43,21.51,21.4,21.46,282474.0
2016-02-19 11:00:00,21.45,21.55,21.41,21.55,260953.0,21.45,21.55,21.41,21.55,260953.0
2016-02-19 11:30:00,21.55,21.56,21.41,21.42,281054.0,21.55,21.56,21.41,21.42,281054.0
2016-02-19 12:00:00,21.43,21.48,21.38,21.38,237473.0,21.43,21.48,21.38,21.38,237473.0
2016-02-19 12:30:00,21.38,21.42,21.34,21.37,219511.0,21.38,21.42,21.34,21.37,219511.0
2016-02-19 13:00:00,21.37,21.41,21.35,21.35,220540.0,21.37,21.41,21.35,21.35,220540.0
2016-02-19 13:30:00,21.36,21.42,21.35,21.4,299878.0,21.36,21.42,21.35,21.4,299878.0
2016-02-19 14:00:00,21.41,21.43,21.34,21.34,233137.0,21.41,21.43,21.34,21.34,233137.0
2016-02-19 14:30:00,21.35,21.4,21.31,21.32,308214.0,21.35,21.4,21.31,21.32,308214.0
2016-02-19 15:00:00,21.32,21.43,21.31,21.36,282749.0,21.32,21.43,21.31,21.36,282749.0
2016-02-19 15:30:00,21.36,21.38,21.32,21.36,788424.0,21.36,21.38,21.32,21.36,788424.0
2016-02-22 09:30:00,21.55,22.18,21.55,22.04,1008225.0,21.55,22.18,21.55,22.04,1008225.0
2016-02-22 10:00:00,22.05,22.09,21.92,22.04,531434.0,22.05,22.09,21.92,22.04,531434.0
2016-02-22 10:30:00,22.04,22.1,21.96,22.0,253155.0,22.04,22.1,21.96,22.0,253155.0
2016-02-22 11:00:00,22.0,22.18,21.98,22.18,272750.0,22.0,22.18,21.98,22.18,272750.0
2016-02-22 11:30:00,22.18,22.2,22.08,22.13,285150.0,22.18,22.2,22.08,22.13,285150.0
2016-02-22 12:00:00,22.14,22.22,22.1,22.16,187438.0,22.14,22.22,22.1,22.16,187438.0
2016-02-22 12:30:00,22.17,22.26,22.09,22.11,289494.0,22.17,22.26,22.09,22.11,289494.0
2016-02-22 13:00:00,22.12,22.16,22.05,22.14,197041.0,22.12,22.16,22.05,22.14,197041.0
2016-02-22 13:30:00,22.13,22.3,22.13,22.3,327497.0,22.13,22.3,22.13,22.3,327497.0
2016-02-22 14:00:00,22.29,22.34,22.21,22.29,336995.0,22.29,22.34,22.21,22.29,336995.0
2016-02-22 14:30:00,22.29,22.39,22.27,22.3,583970.0,22.29,22.39,22.27,22.3,583970.0
2016-02-22 15:00:00,22.3,22.32,22.26,22.3,409781.0,22.3,22.32,22.26,22.3,409781.0
2016-02-22 15:30:00,22.3,22.43,22.28,22.4,1105487.0,22.3,22.43,22.28,22.4,1105487.0
2016-02-23 09:30:00,22.45,22.53,22.21,22.37,681384.0,22.45,22.53,22.21,22.37,681384.0
2016-02-23 10:00:00,22.37,22.42,22.28,22.38,396478.0,22.37,22.42,22.28,22.38,396478.0
2016-02-23 10:30:00,22.39,22.47,22.36,22.46,234610.0,22.39,22.47,22.36,22.46,234610.0
2016-02-23 11:00:00,22.46,22.56,22.4,22.45,359730.0,22.46,22.56,22.4,22.45,359730.0
2016-02-23 11:30:00,22.46,22.72,22.42,22.71,349405.0,22.46,22.72,22.42,22.71,349405.0
2016-02-23 12:00:00,22.71,22.8,22.64,22.79,234374.0,22.71,22.8,22.64,22.79,234374.0
2016-02-23 12:30:00,22.79,22.84,22.75,22.78,282728.0,22.79,22.84,22.75,22.78,282728.0
2016-02-23 13:00:00,22.79,22.83,22.69,22.7,204920.0,22.79,22.83,22.69,22.7,204920.0
2016-02-23 13:30:00,22.71,22.73,22.65,22.7,205520.0,22.71,22.73,22.65,22.7,205520.0
2016-02-23 14:00:00,22.69,22.77,22.69,22.71,235249.0,22.69,22.77,22.69,22.71,235249.0
2016-02-23 14:30:00,22.7,22.77,22.64,22.76,290978.0,22.7,22.77,22.64,22.76,290978.0
2016-02-23 15:00:00,22.76,22.76,22.6,22.6,299652.0,22.76,22.76,22.6,22.6,299652.0
2016-02-23 15:30:00,22.6,22.62,22.51,22.52,672657.0,22.6,22.62,22.51,22.52,672657.0
2016-02-24 09:30:00,22.49,22.76,22.27,22.47,973014.0,22.49,22.76,22.27,22.47,973014.0
2016-02-24 10:00:00,22.48,22.48,22.18,22.44,716317.0,22.48,22.48,22.18,22.44,716317.0
2016-02-24 10:30:00,22.44,22.58,22.44,22.57,550422.0,22.44,22.58,22.44,22.57,550422.0
2016-02-24 11:00:00,22.57,22.87,22.54,22.8,550120.0,22.57,22.87,22.54,22.8,550120.0
2016-02-24 11:30:00,22.8,22.85,22.7,22.79,354153.0,22.8,22.85,22.7,22.79,354153.0
2016-02-24 12:00:00,22.8,22.99,22.79,22.96,441313.0,22.8,22.99,22.79,22.96,441313.0
2016-02-24 12:30:00,22.96,23.0,22.84,22.96,406567.0,22.96,23.0,22.84,22.96,406567.0
2016-02-24 13:00:00,22.96,23.05,22.84,22.86,507781.0,22.96,23.05,22.84,22.86,507781.0
2016-02-24 13:30:00,22.87,23.03,22.83,22.99,404115.0,22.87,23.03,22.83,22.99,404115.0
2016-02-24 14:00:00,22.99,23.34,22.98,23.28,607655.0,22.99,23.34,22.98,23.28,607655.0
2016-02-24 14:30:00,23.28,23.34,23.22,23.24,420753.0,23.28,23.34,23.22,23.24,420753.0
2016-02-24 15:00:00,23.24,23.5,23.24,23.43,682573.0,23.24,23.5,23.24,23.43,682573.0
2016-02-24 15:30:00,23.43,23.46,23.25,23.38,843321.0,23.43,23.46,23.25,23.38,843321.0
2016-02-25 09:30:00,23.56,23.67,23.34,23.4,952677.0,23.56,23.67,23.34,23.4,952677.0
2016-02-25 10:00:00,23.4,23.6,23.37,23.58,574928.0,23.4,23.6,23.37,23.58,574928.0
2016-02-25 10:30:00,23.58,23.58,23.35,23.35,631927.0,23.58,23.58,23.35,23.35,631927.0
2016-02-25 11:00:00,23.35,23.36,23.15,23.26,628309.0,23.35,23.36,23.15,23.26,628309.0
2016-02-25 11:30:00,23.25,23.26,23.11,23.15,387440.0,23.25,23.26,23.11,23.15,387440.0
2016-02-25 12:00:00,23.15,23.23,23.1,23.11,342296.0,23.15,23.23,23.1,23.11,342296.0
2016-02-25 12:30:00,23.11,23.14,23.0,23.1,286123.0,23.11,23.14,23.0,23.1,286123.0
2016-02-25 13:00:00,23.09,23.14,23.04,23.11,334532.0,23.09,23.14,23.04,23.11,334532.0
2016-02-25 13:30:00,23.11,23.13,23.05,23.1,301697.0,23.11,23.13,23.05,23.1,301697.0
2016-02-25 14:00:00,23.1,23.22,23.07,23.17,320949.0,23.1,23.22,23.07,23.17,320949.0
2016-02-25 14:30:00,23.17,23.18,23.05,23.09,158698.0,23.17,23.18,23.05,23.09,158698.0
2016-02-25 15:00:00,23.1,23.17,23.08,23.1,294151.0,23.1,23.17,23.08,23.1,294151.0
2016-02-25 15:30:00,23.1,23.2,23.1,23.2,775731.0,23.1,23.2,23.1,23.2,775731.0
2016-02-26 09:30:00,23.31,23.35,22.4,22.48,989639.0,23.31,23.35,22.4,22.48,989639.0
2016-02-26 10:00:00,22.47,22.59,22.29,22.31,624157.0,22.47,22.59,22.29,22.31,624157.0
2016-02-26 10:30:00,22.32,22.6,22.31,22.58,571570.0,22.32,22.6,22.31,22.58,571570.0
2016-02-26 11:00:00,22.58,22.58,22.42,22.42,288911.0,22.58,22.58,22.42,22.42,288911.0
2016-02-26 11:30:00,22.42,22.48,22.3,22.38,465180.0,22.42,22.48,22.3,22.38,465180.0
2016-02-26 12:00:00,22.38,22.4,22.22,22.23,394854.0,22.38,22.4,22.22,22.23,394854.0
2016-02-26 12:30:00,22.23,22.46,22.21,22.4,281350.0,22.23,22.46,22.21,22.4,281350.0
2016-02-26 13:00:00,22.41,22.41,22.31,22.32,234627.0,22.41,22.41,22.31,22.32,234627.0
2016-02-26 13:30:00,22.33,22.41,22.31,22.38,228186.0,22.33,22.41,22.31,22.38,228186.0
2016-02-26 14:00:00,22.37,22.4,22.27,22.34,251824.0,22.37,22.4,22.27,22.34,251824.0
2016-02-26 14:30:00,22.34,22.38,22.22,22.23,396971.0,22.34,22.38,22.22,22.23,396971.0
2016-02-26 15:00:00,22.22,22.3,22.22,22.26,405031.0,22.22,22.3,22.22,22.26,405031.0
2016-02-26 15:30:00,22.26,22.34,22.23,22.3,737378.0,22.26,22.34,22.23,22.3,737378.0
2016-02-29 09:30:00,22.14,22.25,21.66,22.04,789914.0,22.14,22.25,21.66,22.04,789914.0
2016-02-29 10:00:00,22.03,22.22,22.0,22.14,408967.0,22.03,22.22,22.0,22.14,408967.0
2016-02-29 10:30:00,22.15,22.25,22.11,22.17,261725.0,22.15,22.25,22.11,22.17,261725.0
2016-02-29 11:00:00,22.17,22.2,22.1,22.14,207422.0,22.17,22.2,22.1,22.14,207422.0
2016-02-29 11:30:00,22.14,22.31,22.13,22.14,291532.0,22.14,22.31,22.13,22.14,291532.0
2016-02-29 12:00:00,22.14,22.25,22.14,22.23,170225.0,22.14,22.25,22.14,22.23,170225.0
2016-02-29 12:30:00,22.23,22.25,22.17,22.23,186696.0,22.23,22.25,22.17,22.23,186696.0
2016-02-29 13:00:00,22.23,22.24,22.08,22.09,198700.0,22.23,22.24,22.08,22.09,198700.0
2016-02-29 13:30:00,22.09,22.19,22.08,22.14,158551.0,22.09,22.19,22.08,22.14,158551.0
2016-02-29 14:00:00,22.15,22.17,22.08,22.1,257037.0,22.15,22.17,22.08,22.1,257037.0
2016-02-29 14:30:00,22.1,22.12,22.05,22.06,223211.0,22.1,22.12,22.05,22.06,223211.0
2016-02-29 15:00:00,22.05,22.1,22.01,22.07,418019.0,22.05,22.1,22.01,22.07,418019.0
2016-02-29 15:30:00,22.06,22.09,21.99,22.0,980059.0,22.06,22.09,21.99,22.0,980059.0
2016-03-01 09:30:00,22.1,22.3,22.02,22.04,405999.0,22.1,22.3,22.02,22.04,405999.0
2016-03-01 10:00:00,22.04,22.39,22.04,22.36,430071.0,22.04,22.39,22.04,22.36,430071.0
2016-03-01 10:30:00,22.36,22.67,22.33,22.6,884726.0,22.36,22.67,22.33,22.6,884726.0
2016-03-01 11:00:00,22.6,22.66,22.59,22.62,408623.0,22.6,22.66,22.59,22.62,408623.0
2016-03-01 11:30:00,22.62,22.65,22.37,22.38,506854.0,22.62,22.65,22.37,22.38,506854.0
2016-03-01 12:00:00,22.38,22.55,22.38,22.5,287781.0,22.38,22.55,22.38,22.5,287781.0
2016-03-01 12:30:00,22.49,22.5,22.3,22.38,288851.0,22.49,22.5,22.3,22.38,288851.0
2016-03-01 13:00:00,22.38,22.38,22.27,22.34,198063.0,22.38,22.38,22.27,22.34,198063.0
2016-03-01 13:30:00,22.34,22.47,22.33,22.39,226139.0,22.34,22.47,22.33,22.39,226139.0
2016-03-01 14:00:00,22.38,22.41,22.33,22.36,207469.0,22.38,22.41,22.33,22.36,207469.0
2016-03-01 14:30:00,22.36,22.44,22.34,22.35,313439.0,22.36,22.44,22.34,22.35,313439.0
2016-03-01 15:00:00,22.36,22.38,22.22,22.23,418506.0,22.36,22.38,22.22,22.23,418506.0
2016-03-01 15:30:00,22.23,22.34,22.2,22.3,1217726.0,22.23,22.34,22.2,22.3,1217726.0
2016-03-02 09:30:00,22.19,22.49,22.15,22.39,487941.0,22.19,22.49,22.15,22.39,487941.0
2016-03-02 10:00:00,22.38,22.43,22.3,22.38,310588.0,22.38,22.43,22.3,22.38,310588.0
2016-03-02 10:30:00,22.37,22.39,22.31,22.31,237412.0,22.37,22.39,22.31,22.31,237412.0
2016-03-02 11:00:00,22.3,22.31,22.09,22.12,359263.0,22.3,22.31,22.09,22.12,359263.0
2016-03-02 11:30:00,22.13,22.27,22.12,22.13,275308.0,22.13,22.27,22.12,22.13,275308.0
2016-03-02 12:00:00,22.13,22.17,22.07,22.1,168161.0,22.13,22.17,22.07,22.1,168161.0
2016-03-02 12:30:00,22.09,22.16,22.09,22.14,182530.0,22.09,22.16,22.09,22.14,182530.0
2016-03-02 13:00:00,22.14,22.22,22.1,22.11,255730.0,22.14,22.22,22.1,22.11,255730.0
2016-03-02 13:30:00,22.11,22.21,22.1,22.13,191694.0,22.11,22.21,22.1,22.13,191694.0
2016-03-02 14:00:00,22.13,22.18,22.09,22.12,228913.0,22.13,22.18,22.09,22.12,228913.0
2016-03-02 14:30:00,22.12,22.26,22.11,22.25,219691.0,22.12,22.26,22.11,22.25,219691.0
2016-03-02 15:00:00,22.24,22.33,22.21,22.29,247787.0,22.24,22.33,22.21,22.29,247787.0
2016-03-02 15:30:00,22.29,22.4,22.27,22.4,536081.0,22.29,22.4,22.27,22.4,536081.0
2016-03-03 09:30:00,22.4,22.42,22.0,22.16,549409.0,22.4,22.42,22.0,22.16,549409.0
2016-03-03 10:00:00,22.16,22.25,22.09,22.17,315465.0,22.16,22.25,22.09,22.17,315465.0
2016-03-03 10:30:00,22.17,22.29,22.16,22.21,257397.0,22.17,22.29,22.16,22.21,257397.0
2016-03-03 11:00:00,22.21,22.25,22.06,22.08,267636.0,22.21,22.25,22.06,22.08,267636.0
2016-03-03 11:30:00,22.07,22.25,22.04,22.22,324613.0,22.07,22.25,22.04,22.22,324613.0
2016-03-03 12:00:00,22.23,22.23,22.12,22.15,270741.0,22.23,22.23,22.12,22.15,270741.0
2016-03-03 12:30:00,22.15,22.18,22.1,22.17,260676.0,22.15,22.18,22.1,22.17,260676.0
2016-03-03 13:00:00,22.17,22.24,22.13,22.18,256564.0,22.17,22.24,22.13,22.18,256564.0
2016-03-03 13:30:00,22.19,22.29,22.19,22.2,154873.0,22.19,22.29,22.19,22.2,154873.0
2016-03-03 14:00:00,22.2,22.24,22.13,22.14,305957.0,22.2,22.24,22.13,22.14,305957.0
2016-03-03 14:30:00,22.15,22.2,22.13,22.18,226848.0,22.15,22.2,22.13,22.18,226848.0
2016-03-03 15:00:00,22.19,22.23,22.17,22.17,213382.0,22.19,22.23,22.17,22.17,213382.0
2016-03-03 15:30:00,22.17,22.27,22.17,22.25,581310.0,22.17,22.27,22.17,22.25,581310.0
2016-03-04 09:30:00,22.32,22.36,21.95,22.02,520332.0,22.32,22.36,21.95,22.02,520332.0
2016-03-04 10:00:00,22.02,22.09,21.96,22.04,318159.0,22.02,22.09,21.96,22.04,318159.0
2016-03-04 10:30:00,22.05,22.14,22.03,22.08,285187.0,22.05,22.14,22.03,22.08,285187.0
2016-03-04 11:00:00,22.08,22.14,22.03,22.06,274722.0,22.08,22.14,22.03,22.06,274722.0
2016-03-04 11:30:00,22.05,22.09,21.98,22.03,281774.0,22.05,22.09,21.98,22.03,281774.0
2016-03-04 12:00:00,22.03,22.09,22.02,22.05,281819.0,22.03,22.09,22.02,22.05,281819.0
2016-03-04 12:30:00,22.05,22.14,22.05,22.1,285533.0,22.05,22.14,22.05,22.1,285533.0
2016-03-04 13:00:00,22.1,22.15,22.04,22.1,339719.0,22.1,22.15,22.04,22.1,339719.0
2016-03-04 13:30:00,22.1,22.14,22.05,22.12,249067.0,22.1,22.14,22.05,22.12,249067.0
2016-03-04 14:00:00,22.12,22.13,22.02,22.05,247071.0,22.12,22.13,22.02,22.05,247071.0
2016-03-04 14:30:00,22.05,22.07,21.97,22.02,392839.0,22.05,22.07,21.97,22.02,392839.0
2016-03-04 15:00:00,22.02,22.06,21.95,22.03,307885.0,22.02,22.06,21.95,22.03,307885.0
2016-03-04 15:30:00,22.03,22.06,21.94,21.97,839078.0,22.03,22.06,21.94,21.97,839078.0
2016-03-07 09:30:00,21.94,21.97,21.72,21.88,607093.0,21.94,21.97,21.72,21.88,607093.0
2016-03-07 10:00:00,21.86,21.99,21.83,21.92,326698.0,21.86,21.99,21.83,21.92,326698.0
2016-03-07 10:30:00,21.93,21.95,21.83,21.83,350873.0,21.93,21.95,21.83,21.83,350873.0
2016-03-07 11:00:00,21.83,21.85,21.7,21.72,470512.0,21.83,21.85,21.7,21.72,470512.0
2016-03-07 11:30:00,21.73,21.88,21.72,21.81,282117.0,21.73,21.88,21.72,21.81,282117.0
2016-03-07 12:00:00,21.8,21.9,21.76,21.83,203422.0,21.8,21.9,21.76,21.83,203422.0
2016-03-07 12:30:00,21.83,21.89,21.8,21.89,224928.0,21.83,21.89,21.8,21.89,224928.0
2016-03-07 13:00:00,21.88,21.9,21.82,21.86,152206.0,21.88,21.9,21.82,21.86,152206.0
2016-03-07 13:30:00,21.86,21.87,21.77,21.78,153463.0,21.86,21.87,21.77,21.78,153463.0
2016-03-07 14:00:00,21.78,21.79,21.7,21.77,329162.0,21.78,21.79,21.7,21.77,329162.0
2016-03-07 14:30:00,21.76,21.84,21.75,21.83,211749.0,21.76,21.84,21.75,21.83,211749.0
2016-03-07 15:00:00,21.82,21.89,21.78,21.89,246214.0,21.82,21.89,21.78,21.89,246214.0
2016-03-07 15:30:00,21.89,21.92,21.84,21.89,496604.0,21.89,21.92,21.84,21.89,496604.0
2016-03-08 09:30:00,20.56,20.57,19.75,20.02,4010729.0,20.56,20.57,19.75,20.02,4010729.0
2016-03-08 10:00:00,20.02,20.46,19.89,20.26,1652120.0,20.02,20.46,19.89,20.26,1652120.0
2016-03-08 10:30:00,20.26,20.34,20.09,20.19,1048404.0,20.26,20.34,20.09,20.19,1048404.0
2016-03-08 11:00:00,20.2,20.4,20.17,20.37,820535.0,20.2,20.4,20.17,20.37,820535.0
2016-03-08 11:30:00,20.37,20.5,20.24,20.45,800386.0,20.37,20.5,20.24,20.45,800386.0
2016-03-08 12:00:00,20.44,20.48,20.32,20.36,351515.0,20.44,20.48,20.32,20.36,351515.0
2016-03-08 12:30:00,20.37,20.37,20.21,20.3,466821.0,20.37,20.37,20.21,20.3,466821.0
2016-03-08 13:00:00,20.31,20.36,20.25,20.32,375500.0,20.31,20.36,20.25,20.32,375500.0
2016-03-08 13:30:00,20.32,20.33,20.16,20.21,518039.0,20.32,20.33,20.16,20.21,518039.0
2016-03-08 14:00:00,20.2,20.36,20.15,20.16,529429.0,20.2,20.36,20.15,20.16,529429.0
2016-03-08 14:30:00,20.16,20.28,20.15,20.2,460847.0,20.16,20.28,20.15,20.2,460847.0
2016-03-08 15:00:00,20.2,20.21,20.03,20.03,949821.0,20.2,20.21,20.03,20.03,949821.0
2016-03-08 15:30:00,20.03,20.04,19.89,19.9,1665172.0,20.03,20.04,19.89,19.9,1665172.0
2016-03-09 09:30:00,20.02,20.3,19.6,19.7,1615759.0,20.02,20.3,19.6,19.7,1615759.0
2016-03-09 10:00:00,19.7,19.92,19.66,19.92,1017135.0,19.7,19.92,19.66,19.92,1017135.0
2016-03-09 10:30:00,19.92,19.96,19.75,19.83,931058.0,19.92,19.96,19.75,19.83,931058.0
2016-03-09 11:00:00,19.83,19.91,19.7,19.87,622616.0,19.83,19.91,19.7,19.87,622616.0
2016-03-09 11:30:00,19.87,20.07,19.87,20.07,620348.0,19.87,20.07,19.87,20.07,620348.0
2016-03-09 12:00:00,20.07,20.14,20.0,20.04,364831.0,20.07,20.14,20.0,20.04,364831.0
2016-03-09 12:30:00,20.04,20.06,19.97,19.98,330292.0,20.04,20.06,19.97,19.98,330292.0
2016-03-09 13:00:00,19.98,20.1,19.97,20.08,272499.0,19.98,20.1,19.97,20.08,272499.0
2016-03-09 13:30:00,20.08,20.23,20.06,20.22,365420.0,20.08,20.23,20.06,20.22,365420.0
2016-03-09 14:00:00,20.22,20.26,20.17,20.22,522013.0,20.22,20.26,20.17,20.22,522013.0
2016-03-09 14:30:00,20.23,20.26,20.16,20.2,389973.0,20.23,20.26,20.16,20.2,389973.0
2016-03-09 15:00:00,20.2,20.2,20.09,20.12,797434.0,20.2,20.2,20.09,20.12,797434.0
2016-03-09 15:30:00,20.11,20.16,20.04,20.09,1487869.0,20.11,20.16,20.04,20.09,1487869.0
2016-03-10 09:30:00,20.08,20.33,20.05,20.3,694437.0,20.08,20.33,20.05,20.3,694437.0
2016-03-10 10:00:00,20.31,20.36,19.98,19.98,997336.0,20.31,20.36,19.98,19.98,997336.0
2016-03-10 10:30:00,19.98,19.98,19.72,19.73,1132712.0,19.98,19.98,19.72,19.73,1132712.0
2016-03-10 11:00:00,19.74,19.75,19.5,19.58,1245876.0,19.74,19.75,19.5,19.58,1245876.0
2016-03-10 11:30:00,19.58,19.74,19.53,19.58,706097.0,19.58,19.74,19.53,19.58,706097.0
2016-03-10 12:00:00,19.58,19.72,19.56,19.57,497088.0,19.58,19.72,19.56,19.57,497088.0
2016-03-10 12:30:00,19.57,19.64,19.49,19.6,586593.0,19.57,19.64,19.49,19.6,586593.0
2016-03-10 13:00:00,19.61,19.62,19.49,19.61,394252.0,19.61,19.62,19.49,19.61,394252.0
2016-03-10 13:30:00,19.61,19.75,19.59,19.69,488079.0,19.61,19.75,19.59,19.69,488079.0
2016-03-10 14:00:00,19.69,19.74,19.62,19.72,309722.0,19.69,19.74,19.62,19.72,309722.0
2016-03-10 14:30:00,19.73,19.9,19.72,19.86,480973.0,19.73,19.9,19.72,19.86,480973.0
2016-03-10 15:00:00,19.86,19.89,19.75,19.86,471248.0,19.86,19.89,19.75,19.86,471248.0
2016-03-10 15:30:00,19.86,20.01,19.84,20.01,1532680.0,19.86,20.01,19.84,20.01,1532680.0
2016-03-11 09:30:00,20.4,20.4,20.04,20.17,863141.0,20.4,20.4,20.04,20.17,863141.0
2016-03-11 10:00:00,20.17,20.2,20.05,20.12,617032.0,20.17,20.2,20.05,20.12,617032.0
2016-03-11 10:30:00,20.13,20.25,20.11,20.21,593412.0,20.13,20.25,20.11,20.21,593412.0
2016-03-11 11:00:00,20.21,20.22,20.14,20.19,428242.0,20.21,20.22,20.14,20.19,428242.0
2016-03-11 11:30:00,20.18,20.21,20.14,20.16,266977.0,20.18,20.21,20.14,20.16,266977.0
2016-03-11 12:00:00,20.16,20.17,20.1,20.16,319302.0,20.16,20.17,20.1,20.16,319302.0
2016-03-11 12:30:00,20.15,20.18,20.12,20.17,252831.0,20.15,20.18,20.12,20.17,252831.0
2016-03-11 13:00:00,20.17,20.19,20.12,20.14,215174.0,20.17,20.19,20.12,20.14,215174.0
2016-03-11 13:30:00,20.15,20.25,20.12,20.23,352218.0,20.15,20.25,20.12,20.23,352218.0
2016-03-11 14:00:00,20.23,20.24,20.16,20.22,316022.0,20.23,20.24,20.16,20.22,316022.0
2016-03-11 14:30:00,20.21,20.26,20.12,20.13,261278.0,20.21,20.26,20.12,20.13,261278.0
2016-03-11 15:00:00,20.14,20.19,20.12,20.18,301715.0,20.14,20.19,20.12,20.18,301715.0
2016-03-11 15:30:00,20.17,20.18,20.1,20.16,668766.0,20.17,20.18,20.1,20.16,668766.0
2016-03-14 09:30:00,20.0,20.3,19.98,20.15,645156.0,20.0,20.3,19.98,20.15,645156.0
2016-03-14 10:00:00,20.15,20.34,20.15,20.31,475027.0,20.15,20.34,20.15,20.31,475027.0
2016-03-14 10:30:00,20.32,20.33,20.22,20.22,450713.0,20.32,20.33,20.22,20.22,450713.0
2016-03-14 11:00:00,20.23,20.3,20.21,20.29,246223.0,20.23,20.3,20.21,20.29,246223.0
2016-03-14 11:30:00,20.29,20.31,20.18,20.21,297259.0,20.29,20.31,20.18,20.21,297259.0
2016-03-14 12:00:00,20.22,20.28,20.18,20.24,280479.0,20.22,20.28,20.18,20.24,280479.0
2016-03-14 12:30:00,20.23,20.3,20.23,20.3,303595.0,20.23,20.3,20.23,20.3,303595.0
2016-03-14 13:00:00,20.3,20.31,20.19,20.2,363085.0,20.3,20.31,20.19,20.2,363085.0
2016-03-14 13:30:00,20.19,20.24,20.16,20.16,249472.0,20.19,20.24,20.16,20.16,249472.0
2016-03-14 14:00:00,20.17,20.19,20.14,20.15,485245.0,20.17,20.19,20.14,20.15,485245.0
2016-03-14 14:30:00,20.15,20.16,20.1,20.12,470453.0,20.15,20.16,20.1,20.12,470453.0
2016-03-14 15:00:00,20.12,20.17,20.11,20.13,203320.0,20.12,20.17,20.11,20.13,203320.0
2016-03-14 15:30:00,20.13,20.17,20.11,20.12,696737.0,20.13,20.17,20.11,20.12,696737.0
2016-03-15 09:30:00,20.11,20.21,20.05,20.14,531897.0,20.11,20.21,20.05,20.14,531897.0
2016-03-15 10:00:00,20.14,20.27,20.12,20.2,742184.0,20.14,20.27,20.12,20.2,742184.0
2016-03-15 10:30:00,20.21,20.3,20.16,20.3,565784.0,20.21,20.3,20.16,20.3,565784.0
2016-03-15 11:00:00,20.28,20.43,20.27,20.36,435095.0,20.28,20.43,20.27,20.36,435095.0
2016-03-15 11:30:00,20.36,20.37,20.23,20.24,363523.0,20.36,20.37,20.23,20.24,363523.0
2016-03-15 12:00:00,20.24,20.26,20.19,20.25,272379.0,20.24,20.26,20.19,20.25,272379.0
2016-03-15 12:30:00,20.25,20.26,20.18,20.21,232867.0,20.25,20.26,20.18,20.21,232867.0
2016-03-15 13:00:00,20.21,20.29,20.2,20.27,187473.0,20.21,20.29,20.2,20.27,187473.0
2016-03-15 13:30:00,20.27,20.3,20.22,20.25,297691.0,20.27,20.3,20.22,20.25,297691.0
2016-03-15 14:00:00,20.24,20.25,20.17,20.18,154179.0,20.24,20.25,20.17,20.18,154179.0
2016-03-15 14:30:00,20.17,20.17,20.09,20.09,258284.0,20.17,20.17,20.09,20.09,258284.0
2016-03-15 15:00:00,20.09,20.26,20.09,20.26,235088.0,20.09,20.26,20.09,20.26,235088.0
2016-03-15 15:30:00,20.26,20.27,20.18,20.26,672417.0,20.26,20.27,20.18,20.26,672417.0
2016-03-16 09:30:00,20.16,20.32,20.05,20.22,544093.0,20.16,20.32,20.05,20.22,544093.0
2016-03-16 10:00:00,20.22,20.28,20.14,20.18,423814.0,20.22,20.28,20.14,20.18,423814.0
2016-03-16 10:30:00,20.18,20.28,20.16,20.24,324024.0,20.18,20.28,20.16,20.24,324024.0
2016-03-16 11:00:00,20.25,20.3,20.19,20.23,322157.0,20.25,20.3,20.19,20.23,322157.0
2016-03-16 11:30:00,20.23,20.23,20.16,20.19,206005.0,20.23,20.23,20.16,20.19,206005.0
2016-03-16 12:00:00,20.18,20.22,20.12,20.13,220855.0,20.18,20.22,20.12,20.13,220855.0
2016-03-16 12:30:00,20.14,20.16,20.1,20.14,159905.0,20.14,20.16,20.1,20.14,159905.0
2016-03-16 13:00:00,20.14,20.15,20.08,20.1,140501.0,20.14,20.15,20.08,20.1,140501.0
2016-03-16 13:30:00,20.1,20.2,20.09,20.19,209660.0,20.1,20.2,20.09,20.19,209660.0
2016-03-16 14:00:00,20.19,20.3,20.11,20.25,384563.0,20.19,20.3,20.11,20.25,384563.0
2016-03-16 14:30:00,20.25,20.32,20.17,20.17,407378.0,20.25,20.32,20.17,20.17,407378.0
2016-03-16 15:00:00,20.17,20.26,20.16,20.22,290190.0,20.17,20.26,20.16,20.22,290190.0
2016-03-16 15:30:00,20.23,20.29,20.19,20.26,782747.0,20.23,20.29,20.19,20.26,782747.0
2016-03-17 09:30:00,20.13,20.26,19.99,20.04,754038.0,20.13,20.26,19.99,20.04,754038.0
2016-03-17 10:00:00,20.04,20.14,20.01,20.04,447480.0,20.04,20.14,20.01,20.04,447480.0
2016-03-17 10:30:00,20.04,20.07,19.98,20.01,555801.0,20.04,20.07,19.98,20.01,555801.0
2016-03-17 11:00:00,20.01,20.03,19.96,19.99,417067.0,20.01,20.03,19.96,19.99,417067.0
2016-03-17 11:30:00,19.99,20.02,19.9,19.99,614632.0,19.99,20.02,19.9,19.99,614632.0
2016-03-17 12:00:00,19.99,20.0,19.95,19.99,287506.0,19.99,20.0,19.95,19.99,287506.0
2016-03-17 12:30:00,19.99,20.0,19.93,19.95,317166.0,19.99,20.0,19.93,19.95,317166.0
2016-03-17 13:00:00,19.95,19.96,19.9,19.93,310239.0,19.95,19.96,19.9,19.93,310239.0
2016-03-17 13:30:00,19.93,19.96,19.89,19.92,376167.0,19.93,19.96,19.89,19.92,376167.0
2016-03-17 14:00:00,19.91,19.96,19.9,19.9,340565.0,19.91,19.96,19.9,19.9,340565.0
2016-03-17 14:30:00,19.9,19.91,19.85,19.85,371562.0,19.9,19.91,19.85,19.85,371562.0
2016-03-17 15:00:00,19.86,19.93,19.8,19.93,386587.0,19.86,19.93,19.8,19.93,386587.0
2016-03-17 15:30:00,19.93,20.0,19.86,19.86,1136242.0,19.93,20.0,19.86,19.86,1136242.0
2016-03-18 09:30:00,19.85,20.2,19.81,20.16,1170741.0,19.85,20.2,19.81,20.16,1170741.0
2016-03-18 10:00:00,20.15,20.27,20.13,20.27,592722.0,20.15,20.27,20.13,20.27,592722.0
2016-03-18 10:30:00,20.27,20.35,20.22,20.27,438423.0,20.27,20.35,20.22,20.27,438423.0
2016-03-18 11:00:00,20.26,20.4,20.26,20.34,359025.0,20.26,20.4,20.26,20.34,359025.0
2016-03-18 11:30:00,20.34,20.41,20.34,20.38,312556.0,20.34,20.41,20.34,20.38,312556.0
2016-03-18 12:00:00,20.38,20.48,20.38,20.41,344234.0,20.38,20.48,20.38,20.41,344234.0
2016-03-18 12:30:00,20.41,20.44,20.38,20.41,203494.0,20.41,20.44,20.38,20.41,203494.0
2016-03-18 13:00:00,20.41,20.44,20.35,20.42,198174.0,20.41,20.44,20.35,20.42,198174.0
2016-03-18 13:30:00,20.42,20.43,20.34,20.38,158688.0,20.42,20.43,20.34,20.38,158688.0
2016-03-18 14:00:00,20.38,20.41,20.34,20.36,209446.0,20.38,20.41,20.34,20.36,209446.0
2016-03-18 14:30:00,20.36,20.44,20.35,20.39,208043.0,20.36,20.44,20.35,20.39,208043.0
2016-03-18 15:00:00,20.39,20.41,20.31,20.32,274234.0,20.39,20.41,20.31,20.32,274234.0
2016-03-18 15:30:00,20.32,20.37,20.29,20.3,671717.0,20.32,20.37,20.29,20.3,671717.0
2016-03-21 09:30:00,20.27,20.49,20.26,20.31,533282.0,20.27,20.49,20.26,20.31,533282.0
2016-03-21 10:00:00,20.32,20.34,20.18,20.3,500838.0,20.32,20.34,20.18,20.3,500838.0
2016-03-21 10:30:00,20.3,20.45,20.26,20.43,322435.0,20.3,20.45,20.26,20.43,322435.0
2016-03-21 11:00:00,20.44,20.5,20.39,20.45,304866.0,20.44,20.5,20.39,20.45,304866.0
2016-03-21 11:30:00,20.46,20.46,20.27,20.28,327751.0,20.46,20.46,20.27,20.28,327751.0
2016-03-21 12:00:00,20.28,20.33,20.24,20.25,266745.0,20.28,20.33,20.24,20.25,266745.0
2016-03-21 12:30:00,20.26,20.3,20.24,20.26,172613.0,20.26,20.3,20.24,20.26,172613.0
2016-03-21 13:00:00,20.26,20.33,20.24,20.27,197294.0,20.26,20.33,20.24,20.27,197294.0
2016-03-21 13:30:00,20.27,20.28,20.16,20.18,298292.0,20.27,20.28,20.16,20.18,298292.0
2016-03-21 14:00:00,20.19,20.28,20.18,20.23,172488.0,20.19,20.28,20.18,20.23,172488.0
2016-03-21 14:30:00,20.23,20.24,20.15,20.18,208521.0,20.23,20.24,20.15,20.18,208521.0
2016-03-21 15:00:00,20.18,20.21,20.14,20.17,188775.0,20.18,20.21,20.14,20.17,188775.0
2016-03-21 15:30:00,20.18,20.2,20.15,20.17,625044.0,20.18,20.2,20.15,20.17,625044.0
2016-03-22 09:30:00,19.96,20.25,19.91,20.08,870726.0,19.96,20.25,19.91,20.08,870726.0
2016-03-22 10:00:00,20.09,20.17,20.02,20.16,599747.0,20.09,20.17,20.02,20.16,599747.0
2016-03-22 10:30:00,20.17,20.33,20.11,20.21,880265.0,20.17,20.33,20.11,20.21,880265.0
2016-03-22 11:00:00,20.21,20.29,20.19,20.25,231747.0,20.21,20.29,20.19,20.25,231747.0
2016-03-22 11:30:00,20.26,20.3,20.2,20.2,178902.0,20.26,20.3,20.2,20.2,178902.0
2016-03-22 12:00:00,20.21,20.25,20.18,20.24,144296.0,20.21,20.25,20.18,20.24,144296.0
2016-03-22 12:30:00,20.23,20.3,20.2,20.27,229415.0,20.23,20.3,20.2,20.27,229415.0
2016-03-22 13:00:00,20.27,20.32,20.23,20.3,216561.0,20.27,20.32,20.23,20.3,216561.0
2016-03-22 13:30:00,20.31,20.34,20.2,20.2,191620.0,20.31,20.34,20.2,20.2,191620.0
2016-03-22 14:00:00,20.21,20.27,20.18,20.19,178645.0,20.21,20.27,20.18,20.19,178645.0
2016-03-22 14:30:00,20.19,20.28,20.19,20.23,261369.0,20.19,20.28,20.19,20.23,261369.0
2016-03-22 15:00:00,20.23,20.24,20.11,20.18,256654.0,20.23,20.24,20.11,20.18,256654.0
2016-03-22 15:30:00,20.18,20.2,20.1,20.13,553960.0,20.18,20.2,20.1,20.13,553960.0
2016-03-23 09:30:00,20.03,20.07,19.72,19.78,1076247.0,20.03,20.07,19.72,19.78,1076247.0
2016-03-23 10:00:00,19.78,19.84,19.65,19.82,613293.0,19.78,19.84,19.65,19.82,613293.0
2016-03-23 10:30:00,19.82,20.23,19.79,19.92,2185123.0,19.82,20.23,19.79,19.92,2185123.0
2016-03-23 11:00:00,19.92,20.23,19.92,20.19,808879.0,19.92,20.23,19.92,20.19,808879.0
2016-03-23 11:30:00,20.2,20.56,20.18,20.54,1380248.0,20.2,20.56,20.18,20.54,1380248.0
2016-03-23 12:00:00,20.54,20.59,20.45,20.59,660891.0,20.54,20.59,20.45,20.59,660891.0
2016-03-23 12:30:00,20.58,20.91,20.57,20.72,1155633.0,20.58,20.91,20.57,20.72,1155633.0
2016-03-23 13:00:00,20.72,20.74,20.59,20.62,317802.0,20.72,20.74,20.59,20.62,317802.0
2016-03-23 13:30:00,20.61,20.68,20.6,20.66,284300.0,20.61,20.68,20.6,20.66,284300.0
2016-03-23 14:00:00,20.66,20.75,20.65,20.73,400657.0,20.66,20.75,20.65,20.73,400657.0
2016-03-23 14:30:00,20.72,20.72,20.5,20.57,516124.0,20.72,20.72,20.5,20.57,516124.0
2016-03-23 15:00:00,20.57,20.65,20.56,20.62,360793.0,20.57,20.65,20.56,20.62,360793.0
2016-03-23 15:30:00,20.62,20.63,20.55,20.58,764015.0,20.62,20.63,20.55,20.58,764015.0
2016-03-24 09:30:00,20.47,20.74,20.3,20.37,1114066.0,20.47,20.74,20.3,20.37,1114066.0
2016-03-24 10:00:00,20.37,20.44,20.27,20.3,564519.0,20.37,20.44,20.27,20.3,564519.0
2016-03-24 10:30:00,20.3,20.41,20.29,20.32,280312.0,20.3,20.41,20.29,20.32,280312.0
2016-03-24 11:00:00,20.32,20.33,20.18,20.22,347546.0,20.32,20.33,20.18,20.22,347546.0
2016-03-24 11:30:00,20.22,20.29,20.15,20.21,226374.0,20.22,20.29,20.15,20.21,226374.0
2016-03-24 12:00:00,20.21,20.28,20.17,20.18,227140.0,20.21,20.28,20.17,20.18,227140.0
2016-03-24 12:30:00,20.18,20.27,20.16,20.23,258812.0,20.18,20.27,20.16,20.23,258812.0
2016-03-24 13:00:00,20.23,20.26,20.2,20.24,338662.0,20.23,20.26,20.2,20.24,338662.0
2016-03-24 13:30:00,20.23,20.28,20.2,20.23,208506.0,20.23,20.28,20.2,20.23,208506.0
2016-03-24 14:00:00,20.23,20.24,20.11,20.15,210905.0,20.23,20.24,20.11,20.15,210905.0
2016-03-24 14:30:00,20.16,20.24,20.11,20.21,464697.0,20.16,20.24,20.11,20.21,464697.0
2016-03-24 15:00:00,20.21,20.23,20.15,20.18,297442.0,20.21,20.23,20.15,20.18,297442.0
2016-03-24 15:30:00,20.18,20.28,20.17,20.24,817431.0,20.18,20.28,20.17,20.24,817431.0
2016-03-28 09:30:00,20.17,20.42,20.16,20.28,476721.0,20.17,20.42,20.16,20.28,476721.0
2016-03-28 10:00:00,20.28,20.42,20.23,20.35,264200.0,20.28,20.42,20.23,20.35,264200.0
2016-03-28 10:30:00,20.34,20.37,20.25,20.33,258458.0,20.34,20.37,20.25,20.33,258458.0
2016-03-28 11:00:00,20.34,20.41,20.27,20.38,217383.0,20.34,20.41,20.27,20.38,217383.0
2016-03-28 11:30:00,20.38,20.42,20.35,20.39,197508.0,20.38,20.42,20.35,20.39,197508.0
2016-03-28 12:00:00,20.39,20.5,20.39,20.47,274882.0,20.39,20.5,20.39,20.47,274882.0
2016-03-28 12:30:00,20.46,20.53,20.46,20.52,254144.0,20.46,20.53,20.46,20.52,254144.0
2016-03-28 13:00:00,20.52,20.59,20.5,20.58,240136.0,20.52,20.59,20.5,20.58,240136.0
2016-03-28 13:30:00,20.58,20.59,20.47,20.47,239339.0,20.58,20.59,20.47,20.47,239339.0
2016-03-28 14:00:00,20.48,20.5,20.36,20.39,237082.0,20.48,20.5,20.36,20.39,237082.0
2016-03-28 14:30:00,20.39,21.05,20.36,20.79,2308463.0,20.39,21.05,20.36,20.79,2308463.0
2016-03-28 15:00:00,20.79,20.92,20.67,20.72,988547.0,20.79,20.92,20.67,20.72,988547.0
2016-03-28 15:30:00,20.72,20.83,20.72,20.79,1265410.0,20.72,20.83,20.72,20.79,1265410.0
2016-03-29 09:30:00,20.8,20.98,20.8,20.95,490470.0,20.8,20.98,20.8,20.95,490470.0
2016-03-29 10:00:00,20.96,20.99,20.86,20.88,486524.0,20.96,20.99,20.86,20.88,486524.0
2016-03-29 10:30:00,20.88,20.91,20.72,20.82,510315.0,20.88,20.91,20.72,20.82,510315.0
2016-03-29 11:00:00,20.83,20.86,20.74,20.81,229350.0,20.83,20.86,20.74,20.81,229350.0
2016-03-29 11:30:00,20.8,20.85,20.66,20.66,286136.0,20.8,20.85,20.66,20.66,286136.0
2016-03-29 12:00:00,20.67,20.8,20.65,20.79,237831.0,20.67,20.8,20.65,20.79,237831.0
2016-03-29 12:30:00,20.79,20.85,20.75,20.84,270239.0,20.79,20.85,20.75,20.84,270239.0
2016-03-29 13:00:00,20.85,20.91,20.8,20.83,171981.0,20.85,20.91,20.8,20.83,171981.0
2016-03-29 13:30:00,20.83,20.93,20.8,20.88,179612.0,20.83,20.93,20.8,20.88,179612.0
2016-03-29 14:00:00,20.88,20.94,20.86,20.93,246392.0,20.88,20.94,20.86,20.93,246392.0
2016-03-29 14:30:00,20.93,21.0,20.91,20.93,381179.0,20.93,21.0,20.91,20.93,381179.0
2016-03-29 15:00:00,20.93,21.0,20.92,20.98,282835.0,20.93,21.0,20.92,20.98,282835.0
2016-03-29 15:30:00,20.98,21.05,20.95,21.03,908706.0,20.98,21.05,20.95,21.03,908706.0
2016-03-30 09:30:00,21.07,21.41,21.05,21.17,783309.0,21.07,21.41,21.05,21.17,783309.0
2016-03-30 10:00:00,21.17,21.4,21.15,21.39,383105.0,21.17,21.4,21.15,21.39,383105.0
2016-03-30 10:30:00,21.39,21.48,21.34,21.42,358705.0,21.39,21.48,21.34,21.42,358705.0
2016-03-30 11:00:00,21.42,21.49,21.36,21.38,326243.0,21.42,21.49,21.36,21.38,326243.0
2016-03-30 11:30:00,21.38,21.48,21.33,21.42,250756.0,21.38,21.48,21.33,21.42,250756.0
2016-03-30 12:00:00,21.41,21.42,21.32,21.36,168904.0,21.41,21.42,21.32,21.36,168904.0
2016-03-30 12:30:00,21.36,21.38,21.25,21.26,245812.0,21.36,21.38,21.25,21.26,245812.0
2016-03-30 13:00:00,21.26,21.35,21.25,21.34,144134.0,21.26,21.35,21.25,21.34,144134.0
2016-03-30 13:30:00,21.34,21.37,21.31,21.32,114793.0,21.34,21.37,21.31,21.32,114793.0
2016-03-30 14:00:00,21.32,21.35,21.22,21.23,243829.0,21.32,21.35,21.22,21.23,243829.0
2016-03-30 14:30:00,21.23,21.27,21.2,21.23,316171.0,21.23,21.27,21.2,21.23,316171.0
2016-03-30 15:00:00,21.23,21.32,21.23,21.32,557846.0,21.23,21.32,21.23,21.32,557846.0
2016-03-30 15:30:00,21.31,21.34,21.28,21.29,801500.0,21.31,21.34,21.28,21.29,801500.0
2016-03-31 09:30:00,21.32,21.47,21.27,21.35,334326.0,21.32,21.47,21.27,21.35,334326.0
2016-03-31 10:00:00,21.35,21.43,21.32,21.32,226015.0,21.35,21.43,21.32,21.32,226015.0
2016-03-31 10:30:00,21.32,21.38,21.29,21.34,206600.0,21.32,21.38,21.29,21.34,206600.0
2016-03-31 11:00:00,21.34,21.4,21.33,21.36,120208.0,21.34,21.4,21.33,21.36,120208.0
2016-03-31 11:30:00,21.36,21.45,21.36,21.43,237141.0,21.36,21.45,21.36,21.43,237141.0
2016-03-31 12:00:00,21.43,21.46,21.35,21.41,133939.0,21.43,21.46,21.35,21.41,133939.0
2016-03-31 12:30:00,21.41,21.43,21.31,21.32,142254.0,21.41,21.43,21.31,21.32,142254.0
2016-03-31 13:00:00,21.32,21.36,21.3,21.32,90657.0,21.32,21.36,21.3,21.32,90657.0
2016-03-31 13:30:00,21.32,21.33,21.2,21.23,291265.0,21.32,21.33,21.2,21.23,291265.0
2016-03-31 14:00:00,21.22,21.26,21.18,21.19,136824.0,21.22,21.26,21.18,21.19,136824.0
2016-03-31 14:30:00,21.19,21.23,21.14,21.17,185119.0,21.19,21.23,21.14,21.17,185119.0
2016-03-31 15:00:00,21.16,21.21,21.14,21.18,180829.0,21.16,21.21,21.14,21.18,180829.0
2016-03-31 15:30:00,21.18,21.22,21.11,21.12,616177.0,21.18,21.22,21.11,21.12,616177.0
2016-04-01 09:30:00,21.0,21.09,20.72,21.05,1194427.0,21.0,21.09,20.72,21.05,1194427.0
2016-04-01 10:00:00,21.06,21.28,21.01,21.24,707572.0,21.06,21.28,21.01,21.24,707572.0
2016-04-01 10:30:00,21.24,21.53,21.24,21.4,968790.0,21.24,21.53,21.24,21.4,968790.0
2016-04-01 11:00:00,21.4,21.42,21.3,21.4,425260.0,21.4,21.42,21.3,21.4,425260.0
2016-04-01 11:30:00,21.4,21.49,21.35,21.48,514418.0,21.4,21.49,21.35,21.48,514418.0
2016-04-01 12:00:00,21.48,21.54,21.3,21.34,432842.0,21.48,21.54,21.3,21.34,432842.0
2016-04-01 12:30:00,21.34,21.38,21.3,21.31,217243.0,21.34,21.38,21.3,21.31,217243.0
2016-04-01 13:00:00,21.31,21.36,21.22,21.25,192339.0,21.31,21.36,21.22,21.25,192339.0
2016-04-01 13:30:00,21.25,21.3,21.2,21.21,441423.0,21.25,21.3,21.2,21.21,441423.0
2016-04-01 14:00:00,21.21,21.21,21.1,21.14,386196.0,21.21,21.21,21.1,21.14,386196.0
2016-04-01 14:30:00,21.14,21.27,21.13,21.26,220416.0,21.14,21.27,21.13,21.26,220416.0
2016-04-01 15:00:00,21.25,21.29,21.2,21.27,356193.0,21.25,21.29,21.2,21.27,356193.0
2016-04-01 15:30:00,21.27,21.36,21.21,21.33,1520171.0,21.27,21.36,21.21,21.33,1520171.0
2016-04-04 09:30:00,21.13,21.23,20.3,20.62,2517944.0,21.13,21.23,20.3,20.62,2517944.0
2016-04-04 10:00:00,20.62,21.08,20.6,21.02,1228439.0,20.62,21.08,20.6,21.02,1228439.0
2016-04-04 10:30:00,21.02,21.05,20.57,20.6,1125605.0,21.02,21.05,20.57,20.6,1125605.0
2016-04-04 11:00:00,20.61,20.69,20.57,20.62,612876.0,20.61,20.69,20.57,20.62,612876.0
2016-04-04 11:30:00,20.63,20.67,20.52,20.52,442479.0,20.63,20.67,20.52,20.52,442479.0
2016-04-04 12:00:00,20.52,20.58,20.5,20.53,370434.0,20.52,20.58,20.5,20.53,370434.0
2016-04-04 12:30:00,20.53,20.64,20.52,20.59,257175.0,20.53,20.64,20.52,20.59,257175.0
2016-04-04 13:00:00,20.6,20.67,20.57,20.63,338178.0,20.6,20.67,20.57,20.63,338178.0
2016-04-04 13:30:00,20.64,20.65,20.55,20.57,246578.0,20.64,20.65,20.55,20.57,246578.0
2016-04-04 14:00:00,20.57,20.6,20.5,20.54,416363.0,20.57,20.6,20.5,20.54,416363.0
2016-04-04 14:30:00,20.54,20.56,20.42,20.44,523996.0,20.54,20.56,20.42,20.44,523996.0
2016-04-04 15:00:00,20.44,20.51,20.37,20.37,447709.0,20.44,20.51,20.37,20.37,447709.0
2016-04-04 15:30:00,20.37,20.42,20.36,20.41,908223.0,20.37,20.42,20.36,20.41,908223.0
2016-04-05 09:30:00,20.25,20.47,20.13,20.38,564146.0,20.25,20.47,20.13,20.38,564146.0
2016-04-05 10:00:00,20.38,20.64,20.38,20.6,516630.0,20.38,20.64,20.38,20.6,516630.0
2016-04-05 10:30:00,20.59,20.62,20.4,20.44,471393.0,20.59,20.62,20.4,20.44,471393.0
2016-04-05 11:00:00,20.44,20.46,20.33,20.4,281088.0,20.44,20.46,20.33,20.4,281088.0
2016-04-05 11:30:00,20.41,20.44,20.29,20.32,267021.0,20.41,20.44,20.29,20.32,267021.0
2016-04-05 12:00:00,20.32,20.33,20.18,20.2,500229.0,20.32,20.33,20.18,20.2,500229.0
2016-04-05 12:30:00,20.2,20.22,20.16,20.22,178991.0,20.2,20.22,20.16,20.22,178991.0
2016-04-05 13:00:00,20.22,20.28,20.18,20.28,122553.0,20.22,20.28,20.18,20.28,122553.0
2016-04-05 13:30:00,20.28,20.29,20.21,20.25,167071.0,20.28,20.29,20.21,20.25,167071.0
2016-04-05 14:00:00,20.25,20.25,20.19,20.23,199769.0,20.25,20.25,20.19,20.23,199769.0
2016-04-05 14:30:00,20.22,20.27,20.21,20.23,243324.0,20.22,20.27,20.21,20.23,243324.0
2016-04-05 15:00:00,20.23,20.25,20.07,20.11,723720.0,20.23,20.25,20.07,20.11,723720.0
2016-04-05 15:30:00,20.11,20.14,20.04,20.09,1155668.0,20.11,20.14,20.04,20.09,1155668.0
2016-04-06 09:30:00,20.07,20.16,19.51,19.6,1235692.0,20.07,20.16,19.51,19.6,1235692.0
2016-04-06 10:00:00,19.6,19.79,19.59,19.77,907540.0,19.6,19.79,19.59,19.77,907540.0
2016-04-06 10:30:00,19.77,19.87,19.7,19.74,521563.0,19.77,19.87,19.7,19.74,521563.0
2016-04-06 11:00:00,19.74,19.86,19.73,19.86,318689.0,19.74,19.86,19.73,19.86,318689.0
2016-04-06 11:30:00,19.86,19.91,19.84,19.86,355287.0,19.86,19.91,19.84,19.86,355287.0
2016-04-06 12:00:00,19.86,19.94,19.86,19.88,205610.0,19.86,19.94,19.86,19.88,205610.0
2016-04-06 12:30:00,19.88,19.93,19.86,19.9,241378.0,19.88,19.93,19.86,19.9,241378.0
2016-04-06 13:00:00,19.9,19.98,19.9,19.94,343713.0,19.9,19.98,19.9,19.94,343713.0
2016-04-06 13:30:00,19.93,20.05,19.92,20.04,227775.0,19.93,20.05,19.92,20.04,227775.0
2016-04-06 14:00:00,20.03,20.04,19.93,19.95,266861.0,20.03,20.04,19.93,19.95,266861.0
2016-04-06 14:30:00,19.94,20.01,19.89,20.0,186685.0,19.94,20.01,19.89,20.0,186685.0
2016-04-06 15:00:00,19.99,20.04,19.98,20.01,321725.0,19.99,20.04,19.98,20.01,321725.0
2016-04-06 15:30:00,20.01,20.01,19.93,19.99,675115.0,20.01,20.01,19.93,19.99,675115.0
2016-04-07 09:30:00,20.1,20.1,19.7,19.83,469008.0,20.1,20.1,19.7,19.83,469008.0
2016-04-07 10:00:00,19.83,19.96,19.76,19.77,433869.0,19.83,19.96,19.76,19.77,433869.0
2016-04-07 10:30:00,19.76,19.87,19.75,19.8,473814.0,19.76,19.87,19.75,19.8,473814.0
2016-04-07 11:00:00,19.82,19.82,19.74,19.78,264979.0,19.82,19.82,19.74,19.78,264979.0
2016-04-07 11:30:00,19.78,19.89,19.77,19.86,227833.0,19.78,19.89,19.77,19.86,227833.0
2016-04-07 12:00:00,19.86,19.86,19.7,19.76,462567.0,19.86,19.86,19.7,19.76,462567.0
2016-04-07 12:30:00,19.76,19.76,19.61,19.64,334571.0,19.76,19.76,19.61,19.64,334571.0
2016-04-07 13:00:00,19.64,19.74,19.55,19.67,625568.0,19.64,19.74,19.55,19.67,625568.0
2016-04-07 13:30:00,19.67,19.67,19.51,19.54,282967.0,19.67,19.67,19.51,19.54,282967.0
2016-04-07 14:00:00,19.55,19.56,19.38,19.44,560170.0,19.55,19.56,19.38,19.44,560170.0
2016-04-07 14:30:00,19.45,19.45,19.29,19.31,575036.0,19.45,19.45,19.29,19.31,575036.0
2016-04-07 15:00:00,19.31,19.32,19.25,19.3,779665.0,19.31,19.32,19.25,19.3,779665.0
2016-04-07 15:30:00,19.31,19.45,19.3,19.43,1158702.0,19.31,19.45,19.3,19.43,1158702.0
2016-04-08 09:30:00,19.44,19.57,19.13,19.55,899829.0,19.44,19.57,19.13,19.55,899829.0
2016-04-08 10:00:00,19.55,19.59,19.44,19.55,276465.0,19.55,19.59,19.44,19.55,276465.0
2016-04-08 10:30:00,19.56,19.57,19.42,19.43,227514.0,19.56,19.57,19.42,19.43,227514.0
2016-04-08 11:00:00,19.44,19.5,19.42,19.46,164834.0,19.44,19.5,19.42,19.46,164834.0
2016-04-08 11:30:00,19.46,19.48,19.38,19.47,324715.0,19.46,19.48,19.38,19.47,324715.0
2016-04-08 12:00:00,19.46,19.47,19.37,19.44,207729.0,19.46,19.47,19.37,19.44,207729.0
2016-04-08 12:30:00,19.44,19.5,19.42,19.49,185819.0,19.44,19.5,19.42,19.49,185819.0
2016-04-08 13:00:00,19.49,19.51,19.45,19.48,182086.0,19.49,19.51,19.45,19.48,182086.0
2016-04-08 13:30:00,19.47,19.58,19.45,19.53,249624.0,19.47,19.58,19.45,19.53,249624.0
2016-04-08 14:00:00,19.53,19.56,19.5,19.52,115248.0,19.53,19.56,19.5,19.52,115248.0
2016-04-08 14:30:00,19.52,19.53,19.42,19.45,163154.0,19.52,19.53,19.42,19.45,163154.0
2016-04-08 15:00:00,19.45,19.46,19.38,19.41,270445.0,19.45,19.46,19.38,19.41,270445.0
2016-04-08 15:30:00,19.4,19.4,19.33,19.37,565283.0,19.4,19.4,19.33,19.37,565283.0
2016-04-11 09:30:00,19.47,19.76,19.45,19.69,579963.0,19.47,19.76,19.45,19.69,579963.0
2016-04-11 10:00:00,19.7,19.84,19.69,19.72,397566.0,19.7,19.84,19.69,19.72,397566.0
2016-04-11 10:30:00,19.73,19.74,19.48,19.49,519264.0,19.73,19.74,19.48,19.49,519264.0
2016-04-11 11:00:00,19.49,19.53,19.39,19.51,345593.0,19.49,19.53,19.39,19.51,345593.0
2016-04-11 11:30:00,19.51,19.51,19.36,19.46,378597.0,19.51,19.51,19.36,19.46,378597.0
2016-04-11 12:00:00,19.46,19.52,19.4,19.49,224470.0,19.46,19.52,19.4,19.49,224470.0
2016-04-11 12:30:00,19.49,19.6,19.48,19.53,252454.0,19.49,19.6,19.48,19.53,252454.0
2016-04-11 13:00:00,19.53,19.59,19.49,19.5,208993.0,19.53,19.59,19.49,19.5,208993.0
2016-04-11 13:30:00,19.5,19.51,19.37,19.39,284624.0,19.5,19.51,19.37,19.39,284624.0
2016-04-11 14:00:00,19.39,19.41,19.31,19.37,401281.0,19.39,19.41,19.31,19.37,401281.0
2016-04-11 14:30:00,19.36,19.39,19.3,19.36,349879.0,19.36,19.39,19.3,19.36,349879.0
2016-04-11 15:00:00,19.36,19.36,19.21,19.21,394676.0,19.36,19.36,19.21,19.21,394676.0
2016-04-11 15:30:00,19.21,19.22,19.13,19.15,1071807.0,19.21,19.22,19.13,19.15,1071807.0
2016-04-12 09:30:00,19.17,19.26,18.88,18.98,1088703.0,19.17,19.26,18.88,18.98,1088703.0
2016-04-12 10:00:00,18.99,19.09,18.93,19.06,698122.0,18.99,19.09,18.93,19.06,698122.0
2016-04-12 10:30:00,19.05,19.15,18.98,19.05,469179.0,19.05,19.15,18.98,19.05,469179.0
2016-04-12 11:00:00,19.05,19.11,19.0,19.09,593031.0,19.05,19.11,19.0,19.09,593031.0
2016-04-12 11:30:00,19.1,19.11,18.97,19.09,474555.0,19.1,19.11,18.97,19.09,474555.0
2016-04-12 12:00:00,19.09,19.21,19.06,19.18,419007.0,19.09,19.21,19.06,19.18,419007.0
2016-04-12 12:30:00,19.19,19.26,19.19,19.23,327470.0,19.19,19.26,19.19,19.23,327470.0
2016-04-12 13:00:00,19.23,19.24,19.16,19.16,168395.0,19.23,19.24,19.16,19.16,168395.0
2016-04-12 13:30:00,19.16,19.24,19.14,19.23,262572.0,19.16,19.24,19.14,19.23,262572.0
2016-04-12 14:00:00,19.23,19.27,19.2,19.21,261173.0,19.23,19.27,19.2,19.21,261173.0
2016-04-12 14:30:00,19.21,19.27,19.2,19.23,306617.0,19.21,19.27,19.2,19.23,306617.0
2016-04-12 15:00:00,19.23,19.28,19.17,19.21,353142.0,19.23,19.28,19.17,19.21,353142.0
2016-04-12 15:30:00,19.21,19.22,19.09,19.11,1018082.0,19.21,19.22,19.09,19.11,1018082.0
2016-04-13 09:30:00,19.66,20.07,19.55,20.07,1936546.0,19.66,20.07,19.55,20.07,1936546.0
2016-04-13 10:00:00,20.07,20.26,19.97,20.12,1055774.0,20.07,20.26,19.97,20.12,1055774.0
2016-04-13 10:30:00,20.12,20.15,19.9,19.91,685175.0,20.12,20.15,19.9,19.91,685175.0
2016-04-13 11:00:00,19.91,20.01,19.91,20.0,397510.0,19.91,20.01,19.91,20.0,397510.0
2016-04-13 11:30:00,20.01,20.07,20.0,20.05,447567.0,20.01,20.07,20.0,20.05,447567.0
2016-04-13 12:00:00,20.06,20.09,20.0,20.02,245680.0,20.06,20.09,20.0,20.02,245680.0
2016-04-13 12:30:00,20.01,20.04,19.99,20.01,193544.0,20.01,20.04,19.99,20.01,193544.0
2016-04-13 13:00:00,20.0,20.02,19.91,19.93,303979.0,20.0,20.02,19.91,19.93,303979.0
2016-04-13 13:30:00,19.93,19.96,19.87,19.92,241180.0,19.93,19.96,19.87,19.92,241180.0
2016-04-13 14:00:00,19.92,19.96,19.9,19.92,342786.0,19.92,19.96,19.9,19.92,342786.0
2016-04-13 14:30:00,19.91,19.93,19.8,19.82,444688.0,19.91,19.93,19.8,19.82,444688.0
2016-04-13 15:00:00,19.82,20.01,19.82,19.98,533051.0,19.82,20.01,19.82,19.98,533051.0
2016-04-13 15:30:00,19.99,20.02,19.95,19.98,1047473.0,19.99,20.02,19.95,19.98,1047473.0
2016-04-14 09:30:00,20.09,20.68,20.09,20.39,1285017.0,20.09,20.68,20.09,20.39,1285017.0
2016-04-14 10:00:00,20.39,20.61,20.33,20.58,784205.0,20.39,20.61,20.33,20.58,784205.0
2016-04-14 10:30:00,20.58,20.6,20.28,20.28,370905.0,20.58,20.6,20.28,20.28,370905.0
2016-04-14 11:00:00,20.29,20.49,20.28,20.48,369790.0,20.29,20.49,20.28,20.48,369790.0
2016-04-14 11:30:00,20.48,20.68,20.48,20.63,650068.0,20.48,20.68,20.48,20.63,650068.0
2016-04-14 12:00:00,20.63,20.79,20.61,20.77,597065.0,20.63,20.79,20.61,20.77,597065.0
2016-04-14 12:30:00,20.76,20.8,20.73,20.78,425112.0,20.76,20.8,20.73,20.78,425112.0
2016-04-14 13:00:00,20.79,20.85,20.76,20.79,397714.0,20.79,20.85,20.76,20.79,397714.0
2016-04-14 13:30:00,20.78,20.8,20.68,20.73,291931.0,20.78,20.8,20.68,20.73,291931.0
2016-04-14 14:00:00,20.73,20.8,20.72,20.77,268709.0,20.73,20.8,20.72,20.77,268709.0
2016-04-14 14:30:00,20.77,20.77,20.67,20.69,332417.0,20.77,20.77,20.67,20.69,332417.0
2016-04-14 15:00:00,20.69,20.73,20.64,20.64,364939.0,20.69,20.73,20.64,20.64,364939.0
2016-04-14 15:30:00,20.65,20.68,20.58,20.6,823477.0,20.65,20.68,20.58,20.6,823477.0
2016-04-15 09:30:00,20.86,20.86,20.52,20.57,649572.0,20.86,20.86,20.52,20.57,649572.0
2016-04-15 10:00:00,20.57,20.61,20.41,20.48,525728.0,20.57,20.61,20.41,20.48,525728.0
2016-04-15 10:30:00,20.48,20.53,20.4,20.49,382539.0,20.48,20.53,20.4,20.49,382539.0
2016-04-15 11:00:00,20.48,20.82,20.48,20.75,1033969.0,20.48,20.82,20.48,20.75,1033969.0
2016-04-15 11:30:00,20.75,20.79,20.65,20.73,344505.0,20.75,20.79,20.65,20.73,344505.0
2016-04-15 12:00:00,20.72,20.8,20.71,20.71,409972.0,20.72,20.8,20.71,20.71,409972.0
2016-04-15 12:30:00,20.71,20.77,20.69,20.75,217543.0,20.71,20.77,20.69,20.75,217543.0
2016-04-15 13:00:00,20.75,20.83,20.74,20.82,283345.0,20.75,20.83,20.74,20.82,283345.0
2016-04-15 13:30:00,20.82,20.87,20.79,20.84,255989.0,20.82,20.87,20.79,20.84,255989.0
2016-04-15 14:00:00,20.84,20.88,20.81,20.87,275224.0,20.84,20.88,20.81,20.87,275224.0
2016-04-15 14:30:00,20.86,20.9,20.84,20.9,300184.0,20.86,20.9,20.84,20.9,300184.0
2016-04-15 15:00:00,20.89,20.94,20.89,20.94,336535.0,20.89,20.94,20.89,20.94,336535.0
2016-04-15 15:30:00,20.94,20.96,20.81,20.83,914671.0,20.94,20.96,20.81,20.83,914671.0
2016-04-18 09:30:00,20.93,21.1,20.84,20.91,604697.0,20.93,21.1,20.84,20.91,604697.0
2016-04-18 10:00:00,20.91,21.1,20.88,21.03,718933.0,20.91,21.1,20.88,21.03,718933.0
2016-04-18 10:30:00,21.03,21.03,20.86,20.87,492396.0,21.03,21.03,20.86,20.87,492396.0
2016-04-18 11:00:00,20.88,20.91,20.74,20.75,307495.0,20.88,20.91,20.74,20.75,307495.0
2016-04-18 11:30:00,20.75,20.75,20.61,20.74,278557.0,20.75,20.75,20.61,20.74,278557.0
2016-04-18 12:00:00,20.74,20.83,20.73,20.81,226571.0,20.74,20.83,20.73,20.81,226571.0
2016-04-18 12:30:00,20.81,20.88,20.77,20.86,210833.0,20.81,20.88,20.77,20.86,210833.0
2016-04-18 13:00:00,20.86,20.93,20.83,20.93,287606.0,20.86,20.93,20.83,20.93,287606.0
2016-04-18 13:30:00,20.93,20.97,20.86,20.9,291920.0,20.93,20.97,20.86,20.9,291920.0
2016-04-18 14:00:00,20.9,21.01,20.88,20.96,286359.0,20.9,21.01,20.88,20.96,286359.0
2016-04-18 14:30:00,20.96,21.06,20.95,21.03,267748.0,20.96,21.06,20.95,21.03,267748.0
2016-04-18 15:00:00,21.03,21.04,20.97,21.0,343085.0,21.03,21.04,20.97,21.0,343085.0
2016-04-18 15:30:00,20.99,21.02,20.95,20.99,690732.0,20.99,21.02,20.95,20.99,690732.0
2016-04-19 09:30:00,21.13,21.2,21.05,21.18,397210.0,21.13,21.2,21.05,21.18,397210.0
2016-04-19 10:00:00,21.19,21.35,21.15,21.27,388105.0,21.19,21.35,21.15,21.27,388105.0
2016-04-19 10:30:00,21.28,21.31,21.2,21.23,330710.0,21.28,21.31,21.2,21.23,330710.0
2016-04-19 11:00:00,21.23,21.25,21.11,21.12,249921.0,21.23,21.25,21.11,21.12,249921.0
2016-04-19 11:30:00,21.12,21.18,21.06,21.06,270740.0,21.12,21.18,21.06,21.06,270740.0
2016-04-19 12:00:00,21.06,21.07,21.0,21.05,416728.0,21.06,21.07,21.0,21.05,416728.0
2016-04-19 12:30:00,21.05,21.15,21.05,21.12,198307.0,21.05,21.15,21.05,21.12,198307.0
2016-04-19 13:00:00,21.11,21.22,21.08,21.2,181967.0,21.11,21.22,21.08,21.2,181967.0
2016-04-19 13:30:00,21.2,21.32,21.19,21.32,232581.0,21.2,21.32,21.19,21.32,232581.0
2016-04-19 14:00:00,21.32,21.33,21.25,21.25,259363.0,21.32,21.33,21.25,21.25,259363.0
2016-04-19 14:30:00,21.25,21.33,21.24,21.3,302985.0,21.25,21.33,21.24,21.3,302985.0
2016-04-19 15:00:00,21.3,21.36,21.29,21.32,687395.0,21.3,21.36,21.29,21.32,687395.0
2016-04-19 15:30:00,21.33,21.37,21.27,21.28,784517.0,21.33,21.37,21.27,21.28,784517.0
2016-04-20 09:30:00,21.29,21.39,21.22,21.3,589432.0,21.29,21.39,21.22,21.3,589432.0
2016-04-20 10:00:00,21.3,21.3,21.09,21.1,328558.0,21.3,21.3,21.09,21.1,328558.0
2016-04-20 10:30:00,21.11,21.15,21.03,21.13,426749.0,21.11,21.15,21.03,21.13,426749.0
2016-04-20 11:00:00,21.12,21.17,21.1,21.15,271055.0,21.12,21.17,21.1,21.15,271055.0
2016-04-20 11:30:00,21.15,21.16,21.06,21.08,237958.0,21.15,21.16,21.06,21.08,237958.0
2016-04-20 12:00:00,21.08,21.13,21.06,21.1,212714.0,21.08,21.13,21.06,21.1,212714.0
2016-04-20 12:30:00,21.11,21.11,21.05,21.09,178017.0,21.11,21.11,21.05,21.09,178017.0
2016-04-20 13:00:00,21.09,21.11,21.05,21.08,144063.0,21.09,21.11,21.05,21.08,144063.0
2016-04-20 13:30:00,21.09,21.21,21.08,21.18,254031.0,21.09,21.21,21.08,21.18,254031.0
2016-04-20 14:00:00,21.18,21.2,21.12,21.2,256372.0,21.18,21.2,21.12,21.2,256372.0
2016-04-20 14:30:00,21.19,21.22,21.16,21.16,225376.0,21.19,21.22,21.16,21.16,225376.0
2016-04-20 15:00:00,21.16,21.18,21.08,21.1,320226.0,21.16,21.18,21.08,21.1,320226.0
2016-04-20 15:30:00,21.1,21.11,20.96,20.99,842162.0,21.1,21.11,20.96,20.99,842162.0
2016-04-21 09:30:00,20.91,20.98,20.27,20.51,855347.0,20.91,20.98,20.27,20.51,855347.0
2016-04-21 10:00:00,20.51,20.57,20.33,20.54,856423.0,20.51,20.57,20.33,20.54,856423.0
2016-04-21 10:30:00,20.55,20.67,20.53,20.57,418491.0,20.55,20.67,20.53,20.57,418491.0
2016-04-21 11:00:00,20.57,20.63,20.44,20.46,271665.0,20.57,20.63,20.44,20.46,271665.0
2016-04-21 11:30:00,20.45,20.51,20.41,20.49,222830.0,20.45,20.51,20.41,20.49,222830.0
2016-04-21 12:00:00,20.48,20.58,20.43,20.55,204481.0,20.48,20.58,20.43,20.55,204481.0
2016-04-21 12:30:00,20.55,20.67,20.54,20.55,231987.0,20.55,20.67,20.54,20.55,231987.0
2016-04-21 13:00:00,20.56,20.57,20.46,20.54,466163.0,20.56,20.57,20.46,20.54,466163.0
2016-04-21 13:30:00,20.54,20.56,20.45,20.5,274523.0,20.54,20.56,20.45,20.5,274523.0
2016-04-21 14:00:00,20.49,20.6,20.48,20.55,212301.0,20.49,20.6,20.48,20.55,212301.0
2016-04-21 14:30:00,20.55,20.55,20.44,20.46,331297.0,20.55,20.55,20.44,20.46,331297.0
2016-04-21 15:00:00,20.46,20.51,20.45,20.47,235315.0,20.46,20.51,20.45,20.47,235315.0
2016-04-21 15:30:00,20.46,20.54,20.45,20.54,670312.0,20.46,20.54,20.45,20.54,670312.0
2016-04-22 09:30:00,20.02,20.3,19.85,20.15,1178330.0,20.02,20.3,19.85,20.15,1178330.0
2016-04-22 10:00:00,20.15,20.3,20.08,20.3,856793.0,20.15,20.3,20.08,20.3,856793.0
2016-04-22 10:30:00,20.3,20.34,20.14,20.17,463533.0,20.3,20.34,20.14,20.17,463533.0
2016-04-22 11:00:00,20.18,20.3,20.17,20.27,313307.0,20.18,20.3,20.17,20.27,313307.0
2016-04-22 11:30:00,20.27,20.32,20.21,20.28,233376.0,20.27,20.32,20.21,20.28,233376.0
2016-04-22 12:00:00,20.29,20.33,20.2,20.2,208529.0,20.29,20.33,20.2,20.2,208529.0
2016-04-22 12:30:00,20.2,20.26,20.17,20.25,300947.0,20.2,20.26,20.17,20.25,300947.0
2016-04-22 13:00:00,20.25,20.33,20.24,20.29,190477.0,20.25,20.33,20.24,20.29,190477.0
2016-04-22 13:30:00,20.29,20.41,20.27,20.33,194777.0,20.29,20.41,20.27,20.33,194777.0
2016-04-22 14:00:00,20.32,20.36,20.26,20.36,267672.0,20.32,20.36,20.26,20.36,267672.0
2016-04-22 14:30:00,20.36,20.44,20.34,20.43,151564.0,20.36,20.44,20.34,20.43,151564.0
2016-04-22 15:00:00,20.43,20.44,20.31,20.34,222572.0,20.43,20.44,20.31,20.34,222572.0
2016-04-22 15:30:00,20.34,20.45,20.29,20.44,971083.0,20.34,20.45,20.29,20.44,971083.0
2016-04-25 09:30:00,20.33,20.64,20.26,20.54,633066.0,20.33,20.64,20.26,20.54,633066.0
2016-04-25 10:00:00,20.55,20.59,20.3,20.39,433741.0,20.55,20.59,20.3,20.39,433741.0
2016-04-25 10:30:00,20.4,20.44,20.31,20.34,327776.0,20.4,20.44,20.31,20.34,327776.0
2016-04-25 11:00:00,20.34,20.38,20.25,20.37,415087.0,20.34,20.38,20.25,20.37,415087.0
2016-04-25 11:30:00,20.37,20.38,20.21,20.23,301218.0,20.37,20.38,20.21,20.23,301218.0
2016-04-25 12:00:00,20.23,20.36,20.2,20.32,204283.0,20.23,20.36,20.2,20.32,204283.0
2016-04-25 12:30:00,20.32,20.39,20.29,20.38,280235.0,20.32,20.39,20.29,20.38,280235.0
2016-04-25 13:00:00,20.38,20.38,20.3,20.34,178870.0,20.38,20.38,20.3,20.34,178870.0
2016-04-25 13:30:00,20.33,20.34,20.27,20.29,321509.0,20.33,20.34,20.27,20.29,321509.0
2016-04-25 14:00:00,20.29,20.33,20.25,20.3,296157.0,20.29,20.33,20.25,20.3,296157.0
2016-04-25 14:30:00,20.3,20.38,20.23,20.38,449419.0,20.3,20.38,20.23,20.38,449419.0
2016-04-25 15:00:00,20.38,20.38,20.28,20.35,382214.0,20.38,20.38,20.28,20.35,382214.0
2016-04-25 15:30:00,20.35,20.39,20.29,20.35,1104862.0,20.35,20.39,20.29,20.35,1104862.0
2016-04-26 09:30:00,20.8,20.87,20.44,20.74,1043079.0,20.8,20.87,20.44,20.74,1043079.0
2016-04-26 10:00:00,20.75,20.99,19.03,19.14,3935899.0,20.75,20.99,19.03,19.14,3935899.0
2016-04-26 10:30:00,19.12,19.84,18.93,19.75,3504200.0,19.12,19.84,18.93,19.75,3504200.0
2016-04-26 11:00:00,19.75,20.07,19.72,20.01,1479000.0,19.75,20.07,19.72,20.01,1479000.0
2016-04-26 11:30:00,20.01,20.02,19.72,19.78,991257.0,20.01,20.02,19.72,19.78,991257.0
2016-04-26 12:00:00,19.79,19.94,19.66,19.93,792655.0,19.79,19.94,19.66,19.93,792655.0
2016-04-26 12:30:00,19.93,20.14,19.86,20.12,861015.0,19.93,20.14,19.86,20.12,861015.0
2016-04-26 13:00:00,20.12,20.2,20.0,20.2,506630.0,20.12,20.2,20.0,20.2,506630.0
2016-04-26 13:30:00,20.2,20.21,19.98,20.05,536803.0,20.2,20.21,19.98,20.05,536803.0
2016-04-26 14:00:00,20.06,20.29,20.04,20.17,540885.0,20.06,20.29,20.04,20.17,540885.0
2016-04-26 14:30:00,20.16,20.28,20.16,20.24,573956.0,20.16,20.28,20.16,20.24,573956.0
2016-04-26 15:00:00,20.23,20.33,20.19,20.27,837478.0,20.23,20.33,20.19,20.27,837478.0
2016-04-26 15:30:00,20.27,20.4,20.25,20.33,1724377.0,20.27,20.4,20.25,20.33,1724377.0
2016-04-27 09:30:00,20.33,20.66,20.31,20.54,1045782.0,20.33,20.66,20.31,20.54,1045782.0
2016-04-27 10:00:00,20.54,20.63,20.16,20.41,1030974.0,20.54,20.63,20.16,20.41,1030974.0
2016-04-27 10:30:00,20.4,20.65,20.36,20.63,646315.0,20.4,20.65,20.36,20.63,646315.0
2016-04-27 11:00:00,20.63,20.83,20.62,20.82,671824.0,20.63,20.83,20.62,20.82,671824.0
2016-04-27 11:30:00,20.82,20.87,20.68,20.71,535330.0,20.82,20.87,20.68,20.71,535330.0
2016-04-27 12:00:00,20.71,20.81,20.71,20.74,460543.0,20.71,20.81,20.71,20.74,460543.0
2016-04-27 12:30:00,20.73,20.74,20.66,20.71,304534.0,20.73,20.74,20.66,20.71,304534.0
2016-04-27 13:00:00,20.71,20.72,20.6,20.62,265466.0,20.71,20.72,20.6,20.62,265466.0
2016-04-27 13:30:00,20.63,20.7,20.57,20.63,417762.0,20.63,20.7,20.57,20.63,417762.0
2016-04-27 14:00:00,20.62,20.77,20.62,20.7,488940.0,20.62,20.77,20.62,20.7,488940.0
2016-04-27 14:30:00,20.7,20.71,20.6,20.61,343163.0,20.7,20.71,20.6,20.61,343163.0
2016-04-27 15:00:00,20.61,20.69,20.59,20.63,760603.0,20.61,20.69,20.59,20.63,760603.0
2016-04-27 15:30:00,20.63,20.67,20.58,20.6,725959.0,20.63,20.67,20.58,20.6,725959.0
2016-04-28 09:30:00,20.47,20.55,20.35,20.52,333753.0,20.47,20.55,20.35,20.52,333753.0
2016-04-28 10:00:00,20.52,20.54,20.29,20.35,299110.0,20.52,20.54,20.29,20.35,299110.0
2016-04-28 10:30:00,20.35,20.44,20.33,20.43,209738.0,20.35,20.44,20.33,20.43,209738.0
2016-04-28 11:00:00,20.43,20.5,20.39,20.46,245842.0,20.43,20.5,20.39,20.46,245842.0
2016-04-28 11:30:00,20.47,20.51,20.4,20.43,155668.0,20.47,20.51,20.4,20.43,155668.0
2016-04-28 12:00:00,20.44,20.46,20.38,20.39,87662.0,20.44,20.46,20.38,20.39,87662.0
2016-04-28 12:30:00,20.4,20.41,20.36,20.36,176530.0,20.4,20.41,20.36,20.36,176530.0
2016-04-28 13:00:00,20.37,20.38,20.29,20.34,254163.0,20.37,20.38,20.29,20.34,254163.0
2016-04-28 13:30:00,20.34,20.39,20.29,20.38,136918.0,20.34,20.39,20.29,20.38,136918.0
2016-04-28 14:00:00,20.39,20.39,20.33,20.37,166924.0,20.39,20.39,20.33,20.37,166924.0
2016-04-28 14:30:00,20.36,20.38,20.28,20.29,187166.0,20.36,20.38,20.28,20.29,187166.0
2016-04-28 15:00:00,20.3,20.31,20.13,20.13,428346.0,20.3,20.31,20.13,20.13,428346.0
2016-04-28 15:30:00,20.14,20.22,20.07,20.12,859214.0,20.14,20.22,20.07,20.12,859214.0
2016-04-29 09:30:00,20.06,20.18,19.71,19.76,586185.0,20.06,20.18,19.71,19.76,586185.0
2016-04-29 10:00:00,19.76,19.83,19.72,19.74,588165.0,19.76,19.83,19.72,19.74,588165.0
2016-04-29 10:30:00,19.74,19.85,19.65,19.69,437045.0,19.74,19.85,19.65,19.69,437045.0
2016-04-29 11:00:00,19.68,19.79,19.63,19.63,339481.0,19.68,19.79,19.63,19.63,339481.0
2016-04-29 11:30:00,19.63,19.68,19.59,19.67,310117.0,19.63,19.68,19.59,19.67,310117.0
2016-04-29 12:00:00,19.67,19.81,19.65,19.75,213799.0,19.67,19.81,19.65,19.75,213799.0
2016-04-29 12:30:00,19.75,19.84,19.67,19.69,236473.0,19.75,19.84,19.67,19.69,236473.0
2016-04-29 13:00:00,19.7,19.77,19.69,19.73,164595.0,19.7,19.77,19.69,19.73,164595.0
2016-04-29 13:30:00,19.74,19.74,19.63,19.64,286790.0,19.74,19.74,19.63,19.64,286790.0
2016-04-29 14:00:00,19.64,19.75,19.64,19.71,242930.0,19.64,19.75,19.64,19.71,242930.0
2016-04-29 14:30:00,19.71,19.77,19.66,19.73,251690.0,19.71,19.77,19.66,19.73,251690.0
2016-04-29 15:00:00,19.73,19.79,19.71,19.79,392290.0,19.73,19.79,19.71,19.79,392290.0
2016-04-29 15:30:00,19.79,19.82,19.74,19.79,1220550.0,19.79,19.82,19.74,19.79,1220550.0
2016-05-02 09:30:00,19.85,19.98,19.72,19.77,407516.0,19.85,19.98,19.72,19.77,407516.0
2016-05-02 10:00:00,19.76,19.94,19.75,19.86,324501.0,19.76,19.94,19.75,19.86,324501.0
2016-05-02 10:30:00,19.87,19.93,19.82,19.85,282584.0,19.87,19.93,19.82,19.85,282584.0
2016-05-02 11:00:00,19.86,19.93,19.83,19.86,285212.0,19.86,19.93,19.83,19.86,285212.0
2016-05-02 11:30:00,19.86,19.96,19.84,19.94,263122.0,19.86,19.96,19.84,19.94,263122.0
2016-05-02 12:00:00,19.94,19.98,19.89,19.91,252527.0,19.94,19.98,19.89,19.91,252527.0
2016-05-02 12:30:00,19.91,19.96,19.88,19.94,288485.0,19.91,19.96,19.88,19.94,288485.0
2016-05-02 13:00:00,19.93,20.0,19.9,19.96,247220.0,19.93,20.0,19.9,19.96,247220.0
2016-05-02 13:30:00,19.96,19.99,19.93,19.95,224604.0,19.96,19.99,19.93,19.95,224604.0
2016-05-02 14:00:00,19.95,19.97,19.92,19.94,161895.0,19.95,19.97,19.92,19.94,161895.0
2016-05-02 14:30:00,19.93,19.95,19.84,19.88,238781.0,19.93,19.95,19.84,19.88,238781.0
2016-05-02 15:00:00,19.88,19.92,19.85,19.85,199355.0,19.88,19.92,19.85,19.85,199355.0
2016-05-02 15:30:00,19.85,19.88,19.83,19.84,478766.0,19.85,19.88,19.83,19.84,478766.0
2016-05-03 09:30:00,19.86,19.89,19.5,19.65,666189.0,19.86,19.89,19.5,19.65,666189.0
2016-05-03 10:00:00,19.66,19.67,19.52,19.67,217906.0,19.66,19.67,19.52,19.67,217906.0
2016-05-03 10:30:00,19.66,19.81,19.57,19.75,313437.0,19.66,19.81,19.57,19.75,313437.0
2016-05-03 11:00:00,19.75,19.79,19.69,19.7,354841.0,19.75,19.79,19.69,19.7,354841.0
2016-05-03 11:30:00,19.7,19.79,19.66,19.79,166073.0,19.7,19.79,19.66,19.79,166073.0
2016-05-03 12:00:00,19.79,19.81,19.7,19.71,171097.0,19.79,19.81,19.7,19.71,171097.0
2016-05-03 12:30:00,19.72,19.79,19.69,19.79,222785.0,19.72,19.79,19.69,19.79,222785.0
2016-05-03 13:00:00,19.79,19.9,19.78,19.9,229802.0,19.79,19.9,19.78,19.9,229802.0
2016-05-03 13:30:00,19.9,19.96,19.85,19.91,200511.0,19.9,19.96,19.85,19.91,200511.0
2016-05-03 14:00:00,19.91,19.91,19.74,19.8,235250.0,19.91,19.91,19.74,19.8,235250.0
2016-05-03 14:30:00,19.81,19.94,19.8,19.93,442794.0,19.81,19.94,19.8,19.93,442794.0
2016-05-03 15:00:00,19.92,19.96,19.89,19.92,309872.0,19.92,19.96,19.89,19.92,309872.0
2016-05-03 15:30:00,19.91,19.95,19.86,19.93,706886.0,19.91,19.95,19.86,19.93,706886.0
2016-05-04 09:30:00,19.6,19.8,19.44,19.61,620773.0,19.6,19.8,19.44,19.61,620773.0
2016-05-04 10:00:00,19.61,19.64,19.36,19.36,737206.0,19.61,19.64,19.36,19.36,737206.0
2016-05-04 10:30:00,19.36,19.39,19.29,19.36,658335.0,19.36,19.39,19.29,19.36,658335.0
2016-05-04 11:00:00,19.36,19.49,19.3,19.32,403315.0,19.36,19.49,19.3,19.32,403315.0
2016-05-04 11:30:00,19.32,19.43,19.29,19.41,181116.0,19.32,19.43,19.29,19.41,181116.0
2016-05-04 12:00:00,19.42,19.46,19.38,19.4,143551.0,19.42,19.46,19.38,19.4,143551.0
2016-05-04 12:30:00,19.4,19.42,19.32,19.36,160757.0,19.4,19.42,19.32,19.36,160757.0
2016-05-04 13:00:00,19.36,19.46,19.36,19.46,115665.0,19.36,19.46,19.36,19.46,115665.0
2016-05-04 13:30:00,19.46,19.48,19.38,19.39,176306.0,19.46,19.48,19.38,19.39,176306.0
2016-05-04 14:00:00,19.39,19.43,19.31,19.43,230865.0,19.39,19.43,19.31,19.43,230865.0
2016-05-04 14:30:00,19.43,19.43,19.31,19.31,219168.0,19.43,19.43,19.31,19.31,219168.0
2016-05-04 15:00:00,19.31,19.38,19.3,19.35,259907.0,19.31,19.38,19.3,19.35,259907.0
2016-05-04 15:30:00,19.35,19.39,19.31,19.33,559612.0,19.35,19.39,19.31,19.33,559612.0
2016-05-05 09:30:00,19.4,19.57,19.23,19.46,700912.0,19.4,19.57,19.23,19.46,700912.0
2016-05-05 10:00:00,19.46,19.53,19.33,19.33,178632.0,19.46,19.53,19.33,19.33,178632.0
2016-05-05 10:30:00,19.34,19.49,19.32,19.48,343167.0,19.34,19.49,19.32,19.48,343167.0
2016-05-05 11:00:00,19.48,19.57,19.42,19.43,265427.0,19.48,19.57,19.42,19.43,265427.0
2016-05-05 11:30:00,19.43,19.53,19.41,19.47,212217.0,19.43,19.53,19.41,19.47,212217.0
2016-05-05 12:00:00,19.48,19.49,19.37,19.38,180907.0,19.48,19.49,19.37,19.38,180907.0
2016-05-05 12:30:00,19.38,19.42,19.37,19.37,100059.0,19.38,19.42,19.37,19.37,100059.0
2016-05-05 13:00:00,19.37,19.38,19.29,19.3,229197.0,19.37,19.38,19.29,19.3,229197.0
2016-05-05 13:30:00,19.31,19.34,19.29,19.29,158558.0,19.31,19.34,19.29,19.29,158558.0
2016-05-05 14:00:00,19.29,19.31,19.26,19.28,152483.0,19.29,19.31,19.26,19.28,152483.0
2016-05-05 14:30:00,19.27,19.32,19.26,19.3,176282.0,19.27,19.32,19.26,19.3,176282.0
2016-05-05 15:00:00,19.29,19.36,19.27,19.35,307193.0,19.29,19.36,19.27,19.35,307193.0
2016-05-05 15:30:00,19.35,19.38,19.29,19.33,624810.0,19.35,19.38,19.29,19.33,624810.0
2016-05-06 09:30:00,19.16,19.25,19.01,19.02,752995.0,19.16,19.25,19.01,19.02,752995.0
2016-05-06 10:00:00,19.02,19.09,18.89,18.93,882148.0,19.02,19.09,18.89,18.93,882148.0
2016-05-06 10:30:00,18.92,18.92,18.8,18.84,578901.0,18.92,18.92,18.8,18.84,578901.0
2016-05-06 11:00:00,18.84,18.9,18.81,18.82,323134.0,18.84,18.9,18.81,18.82,323134.0
2016-05-06 11:30:00,18.82,18.83,18.67,18.71,648536.0,18.82,18.83,18.67,18.71,648536.0
2016-05-06 12:00:00,18.7,18.8,18.69,18.76,306401.0,18.7,18.8,18.69,18.76,306401.0
2016-05-06 12:30:00,18.75,18.8,18.74,18.79,169811.0,18.75,18.8,18.74,18.79,169811.0
2016-05-06 13:00:00,18.79,18.88,18.78,18.88,262710.0,18.79,18.88,18.78,18.88,262710.0
2016-05-06 13:30:00,18.88,18.9,18.85,18.9,182981.0,18.88,18.9,18.85,18.9,182981.0
2016-05-06 14:00:00,18.9,19.04,18.88,19.04,505465.0,18.9,19.04,18.88,19.04,505465.0
2016-05-06 14:30:00,19.04,19.11,18.98,19.0,392848.0,19.04,19.11,18.98,19.0,392848.0
2016-05-06 15:00:00,19.0,19.04,18.95,18.96,399763.0,19.0,19.04,18.95,18.96,399763.0
2016-05-06 15:30:00,18.96,19.01,18.94,19.0,918138.0,18.96,19.01,18.94,19.0,918138.0
2016-05-09 09:30:00,19.0,19.64,19.0,19.49,872351.0,19.0,19.64,19.0,19.49,872351.0
2016-05-09 10:00:00,19.5,19.52,19.33,19.36,575791.0,19.5,19.52,19.33,19.36,575791.0
2016-05-09 10:30:00,19.36,19.43,19.28,19.43,196561.0,19.36,19.43,19.28,19.43,196561.0
2016-05-09 11:00:00,19.44,19.47,19.36,19.42,293193.0,19.44,19.47,19.36,19.42,293193.0
2016-05-09 11:30:00,19.41,19.5,19.37,19.49,186036.0,19.41,19.5,19.37,19.49,186036.0
2016-05-09 12:00:00,19.48,19.51,19.44,19.48,126447.0,19.48,19.51,19.44,19.48,126447.0
2016-05-09 12:30:00,19.48,19.5,19.4,19.45,124172.0,19.48,19.5,19.4,19.45,124172.0
2016-05-09 13:00:00,19.45,19.5,19.42,19.48,128349.0,19.45,19.5,19.42,19.48,128349.0
2016-05-09 13:30:00,19.49,19.52,19.43,19.45,130209.0,19.49,19.52,19.43,19.45,130209.0
2016-05-09 14:00:00,19.45,19.48,19.37,19.43,192136.0,19.45,19.48,19.37,19.43,192136.0
2016-05-09 14:30:00,19.43,19.53,19.43,19.49,206478.0,19.43,19.53,19.43,19.49,206478.0
2016-05-09 15:00:00,19.49,19.5,19.45,19.46,165700.0,19.49,19.5,19.45,19.46,165700.0
2016-05-09 15:30:00,19.46,19.51,19.43,19.45,757426.0,19.46,19.51,19.43,19.45,757426.0
2016-05-10 09:30:00,19.49,19.56,19.33,19.44,619316.0,19.49,19.56,19.33,19.44,619316.0
2016-05-10 10:00:00,19.44,19.48,19.27,19.44,551795.0,19.44,19.48,19.27,19.44,551795.0
2016-05-10 10:30:00,19.44,19.61,19.43,19.51,339947.0,19.44,19.61,19.43,19.51,339947.0
2016-05-10 11:00:00,19.51,19.51,19.45,19.48,298884.0,19.51,19.51,19.45,19.48,298884.0
2016-05-10 11:30:00,19.48,19.48,19.39,19.45,286084.0,19.48,19.48,19.39,19.45,286084.0
2016-05-10 12:00:00,19.45,19.51,19.43,19.49,290008.0,19.45,19.51,19.43,19.49,290008.0
2016-05-10 12:30:00,19.49,19.51,19.44,19.46,193254.0,19.49,19.51,19.44,19.46,193254.0
2016-05-10 13:00:00,19.47,19.49,19.42,19.44,231654.0,19.47,19.49,19.42,19.44,231654.0
2016-05-10 13:30:00,19.44,19.46,19.39,19.41,860173.0,19.44,19.46,19.39,19.41,860173.0
2016-05-10 14:00:00,19.41,19.44,19.36,19.39,431825.0,19.41,19.44,19.36,19.39,431825.0
2016-05-10 14:30:00,19.39,19.4,19.3,19.35,445685.0,19.39,19.4,19.3,19.35,445685.0
2016-05-10 15:00:00,19.35,19.36,19.3,19.3,530068.0,19.35,19.36,19.3,19.3,530068.0
2016-05-10 15:30:00,19.3,19.34,19.26,19.34,1649683.0,19.3,19.34,19.26,19.34,1649683.0
2016-05-11 09:30:00,19.35,19.55,19.29,19.38,781275.0,19.35,19.55,19.29,19.38,781275.0
2016-05-11 10:00:00,19.38,19.44,19.28,19.37,1119584.0,19.38,19.44,19.28,19.37,1119584.0
2016-05-11 10:30:00,19.37,19.4,19.27,19.3,819576.0,19.37,19.4,19.27,19.3,819576.0
2016-05-11 11:00:00,19.29,19.3,19.19,19.2,597785.0,19.29,19.3,19.19,19.2,597785.0
2016-05-11 11:30:00,19.21,19.25,19.17,19.22,422195.0,19.21,19.25,19.17,19.22,422195.0
2016-05-11 12:00:00,19.22,19.31,19.15,19.29,652859.0,19.22,19.31,19.15,19.29,652859.0
2016-05-11 12:30:00,19.28,19.31,19.24,19.27,166029.0,19.28,19.31,19.24,19.27,166029.0
2016-05-11 13:00:00,19.28,19.29,19.2,19.21,166276.0,19.28,19.29,19.2,19.21,166276.0
2016-05-11 13:30:00,19.21,19.23,19.16,19.19,852485.0,19.21,19.23,19.16,19.19,852485.0
2016-05-11 14:00:00,19.18,19.2,19.11,19.16,252314.0,19.18,19.2,19.11,19.16,252314.0
2016-05-11 14:30:00,19.16,19.16,19.07,19.11,184136.0,19.16,19.16,19.07,19.11,184136.0
2016-05-11 15:00:00,19.11,19.16,19.1,19.14,330643.0,19.11,19.16,19.1,19.14,330643.0
2016-05-11 15:30:00,19.14,19.14,19.04,19.05,1003081.0,19.14,19.14,19.04,19.05,1003081.0
2016-05-12 09:30:00,19.05,19.09,18.89,18.91,1113373.0,19.05,19.09,18.89,18.91,1113373.0
2016-05-12 10:00:00,18.91,18.93,18.69,18.69,828571.0,18.91,18.93,18.69,18.69,828571.0
2016-05-12 10:30:00,18.68,18.72,18.42,18.5,890794.0,18.68,18.72,18.42,18.5,890794.0
2016-05-12 11:00:00,18.51,18.57,18.31,18.31,588152.0,18.51,18.57,18.31,18.31,588152.0
2016-05-12 11:30:00,18.31,18.37,18.22,18.28,501411.0,18.31,18.37,18.22,18.28,501411.0
2016-05-12 12:00:00,18.28,18.29,18.22,18.23,469106.0,18.28,18.29,18.22,18.23,469106.0
2016-05-12 12:30:00,18.23,18.25,18.09,18.21,594356.0,18.23,18.25,18.09,18.21,594356.0
2016-05-12 13:00:00,18.21,18.24,18.1,18.14,425306.0,18.21,18.24,18.1,18.14,425306.0
2016-05-12 13:30:00,18.14,18.15,18.06,18.07,518540.0,18.14,18.15,18.06,18.07,518540.0
2016-05-12 14:00:00,18.07,18.34,18.07,18.32,531285.0,18.07,18.34,18.07,18.32,531285.0
2016-05-12 14:30:00,18.32,18.37,18.29,18.33,245378.0,18.32,18.37,18.29,18.33,245378.0
2016-05-12 15:00:00,18.32,18.32,18.14,18.2,526482.0,18.32,18.32,18.14,18.2,526482.0
2016-05-12 15:30:00,18.2,18.22,18.1,18.17,1286368.0,18.2,18.22,18.1,18.17,1286368.0
2016-05-13 09:30:00,18.14,18.73,18.12,18.61,1140717.0,18.14,18.73,18.12,18.61,1140717.0
2016-05-13 10:00:00,18.61,18.69,18.47,18.48,445631.0,18.61,18.69,18.47,18.48,445631.0
2016-05-13 10:30:00,18.48,18.48,18.32,18.36,359630.0,18.48,18.48,18.32,18.36,359630.0
2016-05-13 11:00:00,18.36,18.4,18.31,18.39,549527.0,18.36,18.4,18.31,18.39,549527.0
2016-05-13 11:30:00,18.39,18.44,18.29,18.34,299052.0,18.39,18.44,18.29,18.34,299052.0
2016-05-13 12:00:00,18.33,18.41,18.32,18.39,184876.0,18.33,18.41,18.32,18.39,184876.0
2016-05-13 12:30:00,18.39,18.4,18.22,18.3,415253.0,18.39,18.4,18.22,18.3,415253.0
2016-05-13 13:00:00,18.3,18.33,18.27,18.28,136387.0,18.3,18.33,18.27,18.28,136387.0
2016-05-13 13:30:00,18.27,18.32,18.19,18.23,200731.0,18.27,18.32,18.19,18.23,200731.0
2016-05-13 14:00:00,18.23,18.3,18.19,18.24,250702.0,18.23,18.3,18.19,18.24,250702.0
2016-05-13 14:30:00,18.23,18.28,18.16,18.28,324068.0,18.23,18.28,18.16,18.28,324068.0
2016-05-13 15:00:00,18.28,18.33,18.25,18.32,352511.0,18.28,18.33,18.25,18.32,352511.0
2016-05-13 15:30:00,18.32,18.33,18.26,18.28,788185.0,18.32,18.33,18.26,18.28,788185.0
2016-05-16 09:30:00,18.32,18.56,18.12,18.17,735845.0,18.32,18.56,18.12,18.17,735845.0
2016-05-16 10:00:00,18.18,18.29,18.09,18.15,601514.0,18.18,18.29,18.09,18.15,601514.0
2016-05-16 10:30:00,18.15,18.24,18.13,18.2,733744.0,18.15,18.24,18.13,18.2,733744.0
2016-05-16 11:00:00,18.2,18.43,18.18,18.42,725607.0,18.2,18.43,18.18,18.42,725607.0
2016-05-16 11:30:00,18.43,18.54,18.38,18.51,386508.0,18.43,18.54,18.38,18.51,386508.0
2016-05-16 12:00:00,18.52,18.52,18.34,18.35,379660.0,18.52,18.52,18.34,18.35,379660.0
2016-05-16 12:30:00,18.35,18.47,18.34,18.45,255745.0,18.35,18.47,18.34,18.45,255745.0
2016-05-16 13:00:00,18.45,18.48,18.36,18.37,257508.0,18.45,18.48,18.36,18.37,257508.0
2016-05-16 13:30:00,18.37,18.41,18.33,18.34,234427.0,18.37,18.41,18.33,18.34,234427.0
2016-05-16 14:00:00,18.34,18.38,18.31,18.38,296344.0,18.34,18.38,18.31,18.38,296344.0
2016-05-16 14:30:00,18.38,18.39,18.3,18.32,399057.0,18.38,18.39,18.3,18.32,399057.0
2016-05-16 15:00:00,18.31,18.38,18.31,18.38,461121.0,18.31,18.38,18.31,18.38,461121.0
2016-05-16 15:30:00,18.37,18.38,18.31,18.32,912852.0,18.37,18.38,18.31,18.32,912852.0
2016-05-17 09:30:00,18.13,18.66,18.13,18.49,1265937.0,18.13,18.66,18.13,18.49,1265937.0
2016-05-17 10:00:00,18.5,18.6,18.44,18.48,474019.0,18.5,18.6,18.44,18.48,474019.0
2016-05-17 10:30:00,18.49,18.6,18.46,18.54,419747.0,18.49,18.6,18.46,18.54,419747.0
2016-05-17 11:00:00,18.54,18.64,18.51,18.52,553757.0,18.54,18.64,18.51,18.52,553757.0
2016-05-17 11:30:00,18.52,18.63,18.51,18.59,247087.0,18.52,18.63,18.51,18.59,247087.0
2016-05-17 12:00:00,18.6,18.62,18.47,18.48,341558.0,18.6,18.62,18.47,18.48,341558.0
2016-05-17 12:30:00,18.48,18.53,18.45,18.49,272553.0,18.48,18.53,18.45,18.49,272553.0
2016-05-17 13:00:00,18.5,18.54,18.47,18.53,217909.0,18.5,18.54,18.47,18.53,217909.0
2016-05-17 13:30:00,18.53,18.55,18.45,18.45,181748.0,18.53,18.55,18.45,18.45,181748.0
2016-05-17 14:00:00,18.45,18.5,18.3,18.32,503400.0,18.45,18.5,18.3,18.32,503400.0
2016-05-17 14:30:00,18.31,18.34,18.24,18.28,236909.0,18.31,18.34,18.24,18.28,236909.0
2016-05-17 15:00:00,18.29,18.38,18.25,18.26,273096.0,18.29,18.38,18.25,18.26,273096.0
2016-05-17 15:30:00,18.26,18.34,18.25,18.33,764755.0,18.26,18.34,18.25,18.33,764755.0
2016-05-18 09:30:00,18.28,18.48,18.23,18.45,476648.0,18.28,18.48,18.23,18.45,476648.0
2016-05-18 10:00:00,18.45,18.63,18.45,18.6,547009.0,18.45,18.63,18.45,18.6,547009.0
2016-05-18 10:30:00,18.6,18.68,18.51,18.57,540729.0,18.6,18.68,18.51,18.57,540729.0
2016-05-18 11:00:00,18.58,18.63,18.49,18.61,317948.0,18.58,18.63,18.49,18.61,317948.0
2016-05-18 11:30:00,18.62,18.64,18.48,18.49,162747.0,18.62,18.64,18.48,18.49,162747.0
2016-05-18 12:00:00,18.5,18.52,18.42,18.42,125464.0,18.5,18.52,18.42,18.42,125464.0
2016-05-18 12:30:00,18.43,18.48,18.39,18.48,156070.0,18.43,18.48,18.39,18.48,156070.0
2016-05-18 13:00:00,18.48,18.53,18.42,18.48,165927.0,18.48,18.53,18.42,18.48,165927.0
2016-05-18 13:30:00,18.48,18.51,18.44,18.46,154589.0,18.48,18.51,18.44,18.46,154589.0
2016-05-18 14:00:00,18.45,18.46,18.25,18.27,361456.0,18.45,18.46,18.25,18.27,361456.0
2016-05-18 14:30:00,18.27,18.34,18.23,18.33,389017.0,18.27,18.34,18.23,18.33,389017.0
2016-05-18 15:00:00,18.35,18.44,18.22,18.23,479609.0,18.35,18.44,18.22,18.23,479609.0
2016-05-18 15:30:00,18.23,18.36,18.22,18.29,908538.0,18.23,18.36,18.22,18.29,908538.0
2016-05-19 09:30:00,18.22,18.54,18.11,18.21,586413.0,18.22,18.54,18.11,18.21,586413.0
2016-05-19 10:00:00,18.21,18.26,18.01,18.09,779620.0,18.21,18.26,18.01,18.09,779620.0
2016-05-19 10:30:00,18.1,18.22,18.06,18.07,342479.0,18.1,18.22,18.06,18.07,342479.0
2016-05-19 11:00:00,18.07,18.1,17.91,17.92,376977.0,18.07,18.1,17.91,17.92,376977.0
2016-05-19 11:30:00,17.92,17.92,17.67,17.69,698470.0,17.92,17.92,17.67,17.69,698470.0
2016-05-19 12:00:00,17.7,17.86,17.69,17.74,460713.0,17.7,17.86,17.69,17.74,460713.0
2016-05-19 12:30:00,17.74,17.76,17.69,17.72,361878.0,17.74,17.76,17.69,17.72,361878.0
2016-05-19 13:00:00,17.72,17.91,17.71,17.88,320644.0,17.72,17.91,17.71,17.88,320644.0
2016-05-19 13:30:00,17.88,17.97,17.83,17.84,304459.0,17.88,17.97,17.83,17.84,304459.0
2016-05-19 14:00:00,17.85,17.94,17.84,17.89,289747.0,17.85,17.94,17.84,17.89,289747.0
2016-05-19 14:30:00,17.89,17.9,17.75,17.77,308588.0,17.89,17.9,17.75,17.77,308588.0
2016-05-19 15:00:00,17.77,17.88,17.76,17.87,386060.0,17.77,17.88,17.76,17.87,386060.0
2016-05-19 15:30:00,17.87,17.96,17.82,17.92,1146895.0,17.87,17.96,17.82,17.92,1146895.0
2016-05-20 09:30:00,17.95,18.31,17.92,18.14,719063.0,17.95,18.31,17.92,18.14,719063.0
2016-05-20 10:00:00,18.14,18.21,18.08,18.1,466677.0,18.14,18.21,18.08,18.1,466677.0
2016-05-20 10:30:00,18.11,18.21,18.09,18.14,216755.0,18.11,18.21,18.09,18.14,216755.0
2016-05-20 11:00:00,18.13,18.15,18.06,18.14,344938.0,18.13,18.15,18.06,18.14,344938.0
2016-05-20 11:30:00,18.14,18.24,18.14,18.17,293357.0,18.14,18.24,18.14,18.17,293357.0
2016-05-20 12:00:00,18.17,18.2,18.12,18.15,171820.0,18.17,18.2,18.12,18.15,171820.0
2016-05-20 12:30:00,18.14,18.18,18.13,18.14,131284.0,18.14,18.18,18.13,18.14,131284.0
2016-05-20 13:00:00,18.14,18.21,18.13,18.15,182081.0,18.14,18.21,18.13,18.15,182081.0
2016-05-20 13:30:00,18.15,18.18,18.11,18.16,160331.0,18.15,18.18,18.11,18.16,160331.0
2016-05-20 14:00:00,18.16,18.2,18.13,18.18,216664.0,18.16,18.2,18.13,18.18,216664.0
2016-05-20 14:30:00,18.18,18.18,18.11,18.14,158551.0,18.18,18.18,18.11,18.14,158551.0
2016-05-20 15:00:00,18.14,18.15,18.09,18.1,212135.0,18.14,18.15,18.09,18.1,212135.0
2016-05-20 15:30:00,18.11,18.13,18.08,18.11,484509.0,18.11,18.13,18.08,18.11,484509.0
2016-05-23 09:30:00,18.0,18.09,17.86,17.94,843360.0,18.0,18.09,17.86,17.94,843360.0
2016-05-23 10:00:00,17.94,18.06,17.9,17.9,426003.0,17.94,18.06,17.9,17.9,426003.0
2016-05-23 10:30:00,17.91,18.0,17.9,17.98,314892.0,17.91,18.0,17.9,17.98,314892.0
2016-05-23 11:00:00,17.97,18.1,17.96,18.01,394279.0,17.97,18.1,17.96,18.01,394279.0
2016-05-23 11:30:00,18.02,18.04,17.89,17.92,541130.0,18.02,18.04,17.89,17.92,541130.0
2016-05-23 12:00:00,17.92,18.05,17.92,17.99,509384.0,17.92,18.05,17.92,17.99,509384.0
2016-05-23 12:30:00,17.99,17.99,17.88,17.89,205355.0,17.99,17.99,17.88,17.89,205355.0
2016-05-23 13:00:00,17.89,17.95,17.88,17.88,294667.0,17.89,17.95,17.88,17.88,294667.0
2016-05-23 13:30:00,17.89,17.89,17.85,17.86,311292.0,17.89,17.89,17.85,17.86,311292.0
2016-05-23 14:00:00,17.86,17.92,17.86,17.89,330000.0,17.86,17.92,17.86,17.89,330000.0
2016-05-23 14:30:00,17.89,17.91,17.79,17.8,320244.0,17.89,17.91,17.79,17.8,320244.0
2016-05-23 15:00:00,17.8,17.83,17.73,17.75,431811.0,17.8,17.83,17.73,17.75,431811.0
2016-05-23 15:30:00,17.75,17.77,17.69,17.71,960503.0,17.75,17.77,17.69,17.71,960503.0
2016-05-24 09:30:00,17.8,17.95,17.76,17.9,644599.0,17.8,17.95,17.76,17.9,644599.0
2016-05-24 10:00:00,17.91,17.95,17.78,17.87,330558.0,17.91,17.95,17.78,17.87,330558.0
2016-05-24 10:30:00,17.87,17.91,17.84,17.87,231057.0,17.87,17.91,17.84,17.87,231057.0
2016-05-24 11:00:00,17.87,17.93,17.84,17.93,230569.0,17.87,17.93,17.84,17.93,230569.0
2016-05-24 11:30:00,17.92,17.95,17.88,17.88,286749.0,17.92,17.95,17.88,17.88,286749.0
2016-05-24 12:00:00,17.88,17.95,17.87,17.91,189767.0,17.88,17.95,17.87,17.91,189767.0
2016-05-24 12:30:00,17.92,17.97,17.91,17.96,175030.0,17.92,17.97,17.91,17.96,175030.0
2016-05-24 13:00:00,17.97,17.98,17.92,17.96,222203.0,17.97,17.98,17.92,17.96,222203.0
2016-05-24 13:30:00,17.97,18.02,17.92,18.01,548140.0,17.97,18.02,17.92,18.01,548140.0
2016-05-24 14:00:00,18.01,18.08,18.01,18.07,316148.0,18.01,18.08,18.01,18.07,316148.0
2016-05-24 14:30:00,18.08,18.1,18.05,18.08,341784.0,18.08,18.1,18.05,18.08,341784.0
2016-05-24 15:00:00,18.08,18.13,18.08,18.09,375634.0,18.08,18.13,18.08,18.09,375634.0
2016-05-24 15:30:00,18.1,18.11,18.07,18.08,556646.0,18.1,18.11,18.07,18.08,556646.0
2016-05-25 09:30:00,18.14,18.33,18.11,18.19,568757.0,18.14,18.33,18.11,18.19,568757.0
2016-05-25 10:00:00,18.19,18.21,18.09,18.2,286818.0,18.19,18.21,18.09,18.2,286818.0
2016-05-25 10:30:00,18.2,18.26,18.16,18.18,233726.0,18.2,18.26,18.16,18.18,233726.0
2016-05-25 11:00:00,18.18,18.21,18.11,18.17,171708.0,18.18,18.21,18.11,18.17,171708.0
2016-05-25 11:30:00,18.16,18.21,18.13,18.2,232055.0,18.16,18.21,18.13,18.2,232055.0
2016-05-25 12:00:00,18.2,18.24,18.17,18.18,199793.0,18.2,18.24,18.17,18.18,199793.0
2016-05-25 12:30:00,18.19,18.25,18.16,18.16,216004.0,18.19,18.25,18.16,18.16,216004.0
2016-05-25 13:00:00,18.16,18.22,18.11,18.11,250632.0,18.16,18.22,18.11,18.11,250632.0
2016-05-25 13:30:00,18.12,18.15,18.08,18.1,151397.0,18.12,18.15,18.08,18.1,151397.0
2016-05-25 14:00:00,18.1,18.11,18.05,18.09,142522.0,18.1,18.11,18.05,18.09,142522.0
2016-05-25 14:30:00,18.09,18.11,18.07,18.08,169007.0,18.09,18.11,18.07,18.08,169007.0
2016-05-25 15:00:00,18.09,18.11,18.04,18.09,238885.0,18.09,18.11,18.04,18.09,238885.0
2016-05-25 15:30:00,18.08,18.1,18.04,18.04,371968.0,18.08,18.1,18.04,18.04,371968.0
2016-05-26 09:30:00,18.0,18.05,17.68,17.68,561795.0,18.0,18.05,17.68,17.68,561795.0
2016-05-26 10:00:00,17.69,17.76,17.66,17.71,539431.0,17.69,17.76,17.66,17.71,539431.0
2016-05-26 10:30:00,17.71,17.76,17.65,17.69,484418.0,17.71,17.76,17.65,17.69,484418.0
2016-05-26 11:00:00,17.68,17.69,17.61,17.68,242047.0,17.68,17.69,17.61,17.68,242047.0
2016-05-26 11:30:00,17.68,17.73,17.64,17.69,321332.0,17.68,17.73,17.64,17.69,321332.0
2016-05-26 12:00:00,17.69,17.72,17.64,17.71,258741.0,17.69,17.72,17.64,17.71,258741.0
2016-05-26 12:30:00,17.71,17.74,17.69,17.72,200477.0,17.71,17.74,17.69,17.72,200477.0
2016-05-26 13:00:00,17.72,17.79,17.69,17.76,246868.0,17.72,17.79,17.69,17.76,246868.0
2016-05-26 13:30:00,17.76,17.82,17.75,17.81,198014.0,17.76,17.82,17.75,17.81,198014.0
2016-05-26 14:00:00,17.81,17.81,17.74,17.77,148908.0,17.81,17.81,17.74,17.77,148908.0
2016-05-26 14:30:00,17.77,17.77,17.71,17.73,178099.0,17.77,17.77,17.71,17.73,178099.0
2016-05-26 15:00:00,17.73,17.74,17.69,17.71,400027.0,17.73,17.74,17.69,17.71,400027.0
2016-05-26 15:30:00,17.71,17.71,17.66,17.67,724765.0,17.71,17.71,17.66,17.67,724765.0
2016-05-27 09:30:00,17.67,18.08,17.67,18.05,989860.0,17.67,18.08,17.67,18.05,989860.0
2016-05-27 10:00:00,18.05,18.18,18.02,18.03,369384.0,18.05,18.18,18.02,18.03,369384.0
2016-05-27 10:30:00,18.03,18.12,18.0,18.03,358775.0,18.03,18.12,18.0,18.03,358775.0
2016-05-27 11:00:00,18.03,18.13,18.02,18.11,533640.0,18.03,18.13,18.02,18.11,533640.0
2016-05-27 11:30:00,18.11,18.2,18.1,18.19,404304.0,18.11,18.2,18.1,18.19,404304.0
2016-05-27 12:00:00,18.18,18.22,18.17,18.2,268864.0,18.18,18.22,18.17,18.2,268864.0
2016-05-27 12:30:00,18.2,18.28,18.18,18.26,324559.0,18.2,18.28,18.18,18.26,324559.0
2016-05-27 13:00:00,18.26,18.27,18.21,18.22,174893.0,18.26,18.27,18.21,18.22,174893.0
2016-05-27 13:30:00,18.22,18.28,18.21,18.25,193818.0,18.22,18.28,18.21,18.25,193818.0
2016-05-27 14:00:00,18.25,18.28,18.22,18.23,165333.0,18.25,18.28,18.22,18.23,165333.0
2016-05-27 14:30:00,18.23,18.29,18.2,18.27,322459.0,18.23,18.29,18.2,18.27,322459.0
2016-05-27 15:00:00,18.26,18.28,18.22,18.26,198031.0,18.26,18.28,18.22,18.26,198031.0
2016-05-27 15:30:00,18.26,18.27,18.23,18.25,637024.0,18.26,18.27,18.23,18.25,637024.0
2016-05-31 09:30:00,18.21,18.24,17.96,17.99,1068372.0,18.21,18.24,17.96,17.99,1068372.0
2016-05-31 10:00:00,17.99,18.05,17.99,18.01,355953.0,17.99,18.05,17.99,18.01,355953.0
2016-05-31 10:30:00,18.01,18.01,17.93,17.99,428177.0,18.01,18.01,17.93,17.99,428177.0
2016-05-31 11:00:00,17.98,18.01,17.95,17.96,228221.0,17.98,18.01,17.95,17.96,228221.0
2016-05-31 11:30:00,17.95,17.97,17.91,17.92,190690.0,17.95,17.97,17.91,17.92,190690.0
2016-05-31 12:00:00,17.92,17.93,17.87,17.89,980472.0,17.92,17.93,17.87,17.89,980472.0
2016-05-31 12:30:00,17.88,17.92,17.86,17.89,467928.0,17.88,17.92,17.86,17.89,467928.0
2016-05-31 13:00:00,17.89,18.0,17.88,17.96,350842.0,17.89,18.0,17.88,17.96,350842.0
2016-05-31 13:30:00,17.97,18.0,17.95,17.97,308551.0,17.97,18.0,17.95,17.97,308551.0
2016-05-31 14:00:00,17.98,17.98,17.88,17.91,237794.0,17.98,17.98,17.88,17.91,237794.0
2016-05-31 14:30:00,17.91,17.95,17.86,17.89,163876.0,17.91,17.95,17.86,17.89,163876.0
2016-05-31 15:00:00,17.89,17.95,17.86,17.95,316650.0,17.89,17.95,17.86,17.95,316650.0
2016-05-31 15:30:00,17.95,17.96,17.89,17.93,878100.0,17.95,17.96,17.89,17.93,878100.0
2016-06-01 09:30:00,17.81,18.04,17.78,17.84,462548.0,17.81,18.04,17.78,17.84,462548.0
2016-06-01 10:00:00,17.84,17.94,17.76,17.79,611309.0,17.84,17.94,17.76,17.79,611309.0
2016-06-01 10:30:00,17.79,17.84,17.77,17.8,215492.0,17.79,17.84,17.77,17.8,215492.0
2016-06-01 11:00:00,17.8,17.92,17.8,17.88,177627.0,17.8,17.92,17.8,17.88,177627.0
2016-06-01 11:30:00,17.87,17.91,17.84,17.89,226798.0,17.87,17.91,17.84,17.89,226798.0
2016-06-01 12:00:00,17.89,17.93,17.87,17.88,268364.0,17.89,17.93,17.87,17.88,268364.0
2016-06-01 12:30:00,17.88,17.9,17.84,17.87,107322.0,17.88,17.9,17.84,17.87,107322.0
2016-06-01 13:00:00,17.88,17.93,17.85,17.91,154861.0,17.88,17.93,17.85,17.91,154861.0
2016-06-01 13:30:00,17.91,17.91,17.83,17.85,135474.0,17.91,17.91,17.83,17.85,135474.0
2016-06-01 14:00:00,17.86,17.93,17.83,17.91,132290.0,17.86,17.93,17.83,17.91,132290.0
2016-06-01 14:30:00,17.91,17.94,17.88,17.94,215315.0,17.91,17.94,17.88,17.94,215315.0
2016-06-01 15:00:00,17.93,17.97,17.91,17.93,317094.0,17.93,17.97,17.91,17.93,317094.0
2016-06-01 15:30:00,17.94,17.96,17.89,17.93,624608.0,17.94,17.96,17.89,17.93,624608.0
2016-06-02 09:30:00,17.89,18.11,17.86,18.11,709493.0,17.89,18.11,17.86,18.11,709493.0
2016-06-02 10:00:00,18.11,18.18,18.02,18.09,503597.0,18.11,18.18,18.02,18.09,503597.0
2016-06-02 10:30:00,18.09,18.12,17.98,17.98,375084.0,18.09,18.12,17.98,17.98,375084.0
2016-06-02 11:00:00,17.99,18.08,17.98,18.05,287807.0,17.99,18.08,17.98,18.05,287807.0
2016-06-02 11:30:00,18.05,18.1,18.04,18.07,173269.0,18.05,18.1,18.04,18.07,173269.0
2016-06-02 12:00:00,18.07,18.08,18.0,18.02,185006.0,18.07,18.08,18.0,18.02,185006.0
2016-06-02 12:30:00,18.01,18.04,18.0,18.01,216819.0,18.01,18.04,18.0,18.01,216819.0
2016-06-02 13:00:00,18.02,18.02,17.95,17.96,155722.0,18.02,18.02,17.95,17.96,155722.0
2016-06-02 13:30:00,17.96,17.98,17.93,17.96,110540.0,17.96,17.98,17.93,17.96,110540.0
2016-06-02 14:00:00,17.97,18.02,17.96,17.98,141466.0,17.97,18.02,17.96,17.98,141466.0
2016-06-02 14:30:00,17.97,18.0,17.96,17.98,114024.0,17.97,18.0,17.96,17.98,114024.0
2016-06-02 15:00:00,17.98,18.01,17.95,17.96,192423.0,17.98,18.01,17.95,17.96,192423.0
2016-06-02 15:30:00,17.96,17.98,17.93,17.97,557585.0,17.96,17.98,17.93,17.97,557585.0
2016-06-03 09:30:00,17.96,17.96,17.57,17.63,594672.0,17.96,17.96,17.57,17.63,594672.0
2016-06-03 10:00:00,17.62,17.63,17.53,17.59,519420.0,17.62,17.63,17.53,17.59,519420.0
2016-06-03 10:30:00,17.59,17.72,17.56,17.69,338378.0,17.59,17.72,17.56,17.69,338378.0
2016-06-03 11:00:00,17.68,17.75,17.66,17.7,209017.0,17.68,17.75,17.66,17.7,209017.0
2016-06-03 11:30:00,17.7,17.78,17.69,17.77,168273.0,17.7,17.78,17.69,17.77,168273.0
2016-06-03 12:00:00,17.77,17.8,17.74,17.75,138743.0,17.77,17.8,17.74,17.75,138743.0
2016-06-03 12:30:00,17.74,17.76,17.71,17.72,173966.0,17.74,17.76,17.71,17.72,173966.0
2016-06-03 13:00:00,17.71,17.77,17.71,17.73,136853.0,17.71,17.77,17.71,17.73,136853.0
2016-06-03 13:30:00,17.73,17.78,17.72,17.78,166787.0,17.73,17.78,17.72,17.78,166787.0
2016-06-03 14:00:00,17.78,17.78,17.71,17.74,183087.0,17.78,17.78,17.71,17.74,183087.0
2016-06-03 14:30:00,17.73,17.81,17.73,17.79,225004.0,17.73,17.81,17.73,17.79,225004.0
2016-06-03 15:00:00,17.78,17.79,17.74,17.77,202826.0,17.78,17.79,17.74,17.77,202826.0
2016-06-03 15:30:00,17.77,17.78,17.73,17.73,592300.0,17.77,17.78,17.73,17.73,592300.0
2016-06-06 09:30:00,17.68,17.78,17.63,17.73,633440.0,17.68,17.78,17.63,17.73,633440.0
2016-06-06 10:00:00,17.73,17.82,17.7,17.81,393782.0,17.73,17.82,17.7,17.81,393782.0
2016-06-06 10:30:00,17.8,17.91,17.79,17.9,324789.0,17.8,17.91,17.79,17.9,324789.0
2016-06-06 11:00:00,17.89,17.9,17.8,17.82,296308.0,17.89,17.9,17.8,17.82,296308.0
2016-06-06 11:30:00,17.82,17.87,17.79,17.8,277387.0,17.82,17.87,17.79,17.8,277387.0
2016-06-06 12:00:00,17.8,17.83,17.76,17.82,217839.0,17.8,17.83,17.76,17.82,217839.0
2016-06-06 12:30:00,17.82,17.85,17.79,17.84,270043.0,17.82,17.85,17.79,17.84,270043.0
2016-06-06 13:00:00,17.84,17.91,17.83,17.91,209066.0,17.84,17.91,17.83,17.91,209066.0
2016-06-06 13:30:00,17.91,17.94,17.89,17.94,188922.0,17.91,17.94,17.89,17.94,188922.0
2016-06-06 14:00:00,17.93,17.95,17.89,17.94,273895.0,17.93,17.95,17.89,17.94,273895.0
2016-06-06 14:30:00,17.93,17.95,17.91,17.94,273069.0,17.93,17.95,17.91,17.94,273069.0
2016-06-06 15:00:00,17.94,17.96,17.92,17.93,241282.0,17.94,17.96,17.92,17.93,241282.0
2016-06-06 15:30:00,17.93,17.98,17.92,17.96,658607.0,17.93,17.98,17.92,17.96,658607.0
2016-06-07 09:30:00,17.99,18.51,17.88,18.43,1381474.0,17.99,18.51,17.88,18.43,1381474.0
2016-06-07 10:00:00,18.43,18.67,18.4,18.64,1078296.0,18.43,18.67,18.4,18.64,1078296.0
2016-06-07 10:30:00,18.64,18.71,18.58,18.59,916426.0,18.64,18.71,18.58,18.59,916426.0
2016-06-07 11:00:00,18.59,18.67,18.52,18.54,687420.0,18.59,18.67,18.52,18.54,687420.0
2016-06-07 11:30:00,18.55,18.65,18.54,18.63,377996.0,18.55,18.65,18.54,18.63,377996.0
2016-06-07 12:00:00,18.63,18.68,18.58,18.6,214212.0,18.63,18.68,18.58,18.6,214212.0
2016-06-07 12:30:00,18.61,18.65,18.57,18.63,264681.0,18.61,18.65,18.57,18.63,264681.0
2016-06-07 13:00:00,18.63,18.67,18.63,18.66,205867.0,18.63,18.67,18.63,18.66,205867.0
2016-06-07 13:30:00,18.65,18.66,18.57,18.57,236931.0,18.65,18.66,18.57,18.57,236931.0
2016-06-07 14:00:00,18.57,18.61,18.55,18.57,577202.0,18.57,18.61,18.55,18.57,577202.0
2016-06-07 14:30:00,18.55,18.61,18.52,18.57,515517.0,18.55,18.61,18.52,18.57,515517.0
2016-06-07 15:00:00,18.57,18.63,18.56,18.59,325951.0,18.57,18.63,18.56,18.59,325951.0
2016-06-07 15:30:00,18.59,18.59,18.5,18.55,854000.0,18.59,18.59,18.5,18.55,854000.0
2016-06-08 09:30:00,18.58,18.76,18.33,18.71,931139.0,18.58,18.76,18.33,18.71,931139.0
2016-06-08 10:00:00,18.71,18.71,18.59,18.7,420982.0,18.71,18.71,18.59,18.7,420982.0
2016-06-08 10:30:00,18.7,18.77,18.63,18.63,379596.0,18.7,18.77,18.63,18.63,379596.0
2016-06-08 11:00:00,18.64,18.65,18.34,18.35,1114005.0,18.64,18.65,18.34,18.35,1114005.0
2016-06-08 11:30:00,18.35,18.5,18.35,18.4,297587.0,18.35,18.5,18.35,18.4,297587.0
2016-06-08 12:00:00,18.4,18.44,18.37,18.41,253760.0,18.4,18.44,18.37,18.41,253760.0
2016-06-08 12:30:00,18.41,18.44,18.38,18.41,182876.0,18.41,18.44,18.38,18.41,182876.0
2016-06-08 13:00:00,18.42,18.43,18.32,18.34,202677.0,18.42,18.43,18.32,18.34,202677.0
2016-06-08 13:30:00,18.34,18.38,18.29,18.32,212659.0,18.34,18.38,18.29,18.32,212659.0
2016-06-08 14:00:00,18.32,18.33,18.26,18.31,190703.0,18.32,18.33,18.26,18.31,190703.0
2016-06-08 14:30:00,18.3,18.41,18.29,18.36,376720.0,18.3,18.41,18.29,18.36,376720.0
2016-06-08 15:00:00,18.36,18.4,18.34,18.35,203318.0,18.36,18.4,18.34,18.35,203318.0
2016-06-08 15:30:00,18.35,18.4,18.34,18.36,517491.0,18.35,18.4,18.34,18.36,517491.0
2016-06-09 09:30:00,18.31,18.62,18.28,18.61,539623.0,18.31,18.62,18.28,18.61,539623.0
2016-06-09 10:00:00,18.6,18.62,18.51,18.6,309544.0,18.6,18.62,18.51,18.6,309544.0
2016-06-09 10:30:00,18.59,18.6,18.5,18.54,205766.0,18.59,18.6,18.5,18.54,205766.0
2016-06-09 11:00:00,18.54,18.57,18.5,18.57,200160.0,18.54,18.57,18.5,18.57,200160.0
2016-06-09 11:30:00,18.57,18.57,18.48,18.5,126162.0,18.57,18.57,18.48,18.5,126162.0
2016-06-09 12:00:00,18.49,18.51,18.41,18.43,161219.0,18.49,18.51,18.41,18.43,161219.0
2016-06-09 12:30:00,18.43,18.47,18.39,18.44,224250.0,18.43,18.47,18.39,18.44,224250.0
2016-06-09 13:00:00,18.44,18.46,18.4,18.42,117424.0,18.44,18.46,18.4,18.42,117424.0
2016-06-09 13:30:00,18.43,18.46,18.41,18.43,91733.0,18.43,18.46,18.41,18.43,91733.0
2016-06-09 14:00:00,18.43,18.43,18.39,18.41,119984.0,18.43,18.43,18.39,18.41,119984.0
2016-06-09 14:30:00,18.41,18.48,18.4,18.46,158407.0,18.41,18.48,18.4,18.46,158407.0
2016-06-09 15:00:00,18.47,18.49,18.41,18.44,231137.0,18.47,18.49,18.41,18.44,231137.0
2016-06-09 15:30:00,18.44,18.46,18.42,18.43,600589.0,18.44,18.46,18.42,18.43,600589.0
2016-06-10 09:30:00,17.94,18.28,17.71,18.05,1244476.0,17.94,18.28,17.71,18.05,1244476.0
2016-06-10 10:00:00,18.05,18.28,18.0,18.19,598519.0,18.05,18.28,18.0,18.19,598519.0
2016-06-10 10:30:00,18.19,18.25,18.14,18.18,462092.0,18.19,18.25,18.14,18.18,462092.0
2016-06-10 11:00:00,18.18,18.32,18.18,18.31,445689.0,18.18,18.32,18.18,18.31,445689.0
2016-06-10 11:30:00,18.31,18.35,18.27,18.28,308433.0,18.31,18.35,18.27,18.28,308433.0
2016-06-10 12:00:00,18.29,18.31,18.22,18.23,174966.0,18.29,18.31,18.22,18.23,174966.0
2016-06-10 12:30:00,18.22,18.27,18.18,18.19,629283.0,18.22,18.27,18.18,18.19,629283.0
2016-06-10 13:00:00,18.18,18.2,18.14,18.19,340923.0,18.18,18.2,18.14,18.19,340923.0
2016-06-10 13:30:00,18.19,18.19,18.07,18.09,306702.0,18.19,18.19,18.07,18.09,306702.0
2016-06-10 14:00:00,18.1,18.1,18.04,18.05,322917.0,18.1,18.1,18.04,18.05,322917.0
2016-06-10 14:30:00,18.05,18.13,18.05,18.09,243084.0,18.05,18.13,18.05,18.09,243084.0
2016-06-10 15:00:00,18.1,18.1,18.06,18.09,283939.0,18.1,18.1,18.06,18.09,283939.0
2016-06-10 15:30:00,18.09,18.1,18.06,18.09,814885.0,18.09,18.1,18.06,18.09,814885.0
2016-06-13 09:30:00,17.73,17.9,17.51,17.66,900851.0,17.73,17.9,17.51,17.66,900851.0
2016-06-13 10:00:00,17.65,17.65,17.43,17.46,775083.0,17.65,17.65,17.43,17.46,775083.0
2016-06-13 10:30:00,17.45,17.54,17.39,17.42,617270.0,17.45,17.54,17.39,17.42,617270.0
2016-06-13 11:00:00,17.42,17.47,17.35,17.39,381927.0,17.42,17.47,17.35,17.39,381927.0
2016-06-13 11:30:00,17.39,17.42,17.34,17.39,309350.0,17.39,17.42,17.34,17.39,309350.0
2016-06-13 12:00:00,17.4,17.43,17.33,17.42,336343.0,17.4,17.43,17.33,17.42,336343.0
2016-06-13 12:30:00,17.43,17.44,17.38,17.4,177358.0,17.43,17.44,17.38,17.4,177358.0
2016-06-13 13:00:00,17.41,17.45,17.39,17.45,131118.0,17.41,17.45,17.39,17.45,131118.0
2016-06-13 13:30:00,17.45,17.52,17.42,17.43,311331.0,17.45,17.52,17.42,17.43,311331.0
2016-06-13 14:00:00,17.43,17.44,17.36,17.39,342050.0,17.43,17.44,17.36,17.39,342050.0
2016-06-13 14:30:00,17.38,17.42,17.35,17.35,211712.0,17.38,17.42,17.35,17.35,211712.0
2016-06-13 15:00:00,17.36,17.39,17.33,17.36,271500.0,17.36,17.39,17.33,17.36,271500.0
2016-06-13 15:30:00,17.36,17.39,17.3,17.31,970689.0,17.36,17.39,17.3,17.31,970689.0
2016-06-14 09:30:00,17.25,17.38,17.15,17.23,576489.0,17.25,17.38,17.15,17.23,576489.0
2016-06-14 10:00:00,17.23,17.27,17.08,17.13,464475.0,17.23,17.27,17.08,17.13,464475.0
2016-06-14 10:30:00,17.13,17.16,16.94,16.96,622405.0,17.13,17.16,16.94,16.96,622405.0
2016-06-14 11:00:00,16.96,16.98,16.86,16.88,561009.0,16.96,16.98,16.86,16.88,561009.0
2016-06-14 11:30:00,16.89,16.91,16.8,16.82,395061.0,16.89,16.91,16.8,16.82,395061.0
2016-06-14 12:00:00,16.82,16.93,16.8,16.91,350858.0,16.82,16.93,16.8,16.91,350858.0
2016-06-14 12:30:00,16.91,16.93,16.86,16.88,426167.0,16.91,16.93,16.86,16.88,426167.0
2016-06-14 13:00:00,16.88,16.89,16.81,16.82,169167.0,16.88,16.89,16.81,16.82,169167.0
2016-06-14 13:30:00,16.83,16.88,16.77,16.79,314884.0,16.83,16.88,16.77,16.79,314884.0
2016-06-14 14:00:00,16.79,16.82,16.76,16.82,292241.0,16.79,16.82,16.76,16.82,292241.0
2016-06-14 14:30:00,16.81,16.82,16.62,16.63,647071.0,16.81,16.82,16.62,16.63,647071.0
2016-06-14 15:00:00,16.65,16.81,16.64,16.8,525925.0,16.65,16.81,16.64,16.8,525925.0
2016-06-14 15:30:00,16.8,16.81,16.75,16.77,840665.0,16.8,16.81,16.75,16.77,840665.0
2016-06-15 09:30:00,16.88,17.06,16.82,17.01,621385.0,16.88,17.06,16.82,17.01,621385.0
2016-06-15 10:00:00,17.02,17.07,16.86,16.86,415836.0,17.02,17.07,16.86,16.86,415836.0
2016-06-15 10:30:00,16.87,16.92,16.85,16.88,377644.0,16.87,16.92,16.85,16.88,377644.0
2016-06-15 11:00:00,16.88,16.91,16.75,16.76,259063.0,16.88,16.91,16.75,16.76,259063.0
2016-06-15 11:30:00,16.76,16.88,16.74,16.86,281177.0,16.76,16.88,16.74,16.86,281177.0
2016-06-15 12:00:00,16.87,16.89,16.81,16.86,254916.0,16.87,16.89,16.81,16.86,254916.0
2016-06-15 12:30:00,16.86,16.91,16.85,16.89,165726.0,16.86,16.91,16.85,16.89,165726.0
2016-06-15 13:00:00,16.89,16.92,16.83,16.86,136348.0,16.89,16.92,16.83,16.86,136348.0
2016-06-15 13:30:00,16.85,16.89,16.84,16.86,150590.0,16.85,16.89,16.84,16.86,150590.0
2016-06-15 14:00:00,16.86,16.91,16.76,16.76,351365.0,16.86,16.91,16.76,16.76,351365.0
2016-06-15 14:30:00,16.76,16.79,16.73,16.77,470114.0,16.76,16.79,16.73,16.77,470114.0
2016-06-15 15:00:00,16.76,16.79,16.74,16.77,297756.0,16.76,16.79,16.74,16.77,297756.0
2016-06-15 15:30:00,16.77,16.77,16.61,16.66,1016719.0,16.77,16.77,16.61,16.66,1016719.0
2016-06-16 09:30:00,16.49,16.54,16.26,16.45,929239.0,16.49,16.54,16.26,16.45,929239.0
2016-06-16 10:00:00,16.44,16.59,16.38,16.47,802721.0,16.44,16.59,16.38,16.47,802721.0
2016-06-16 10:30:00,16.47,16.47,16.36,16.41,369587.0,16.47,16.47,16.36,16.41,369587.0
2016-06-16 11:00:00,16.41,16.42,16.36,16.38,340663.0,16.41,16.42,16.36,16.38,340663.0
2016-06-16 11:30:00,16.39,16.4,16.26,16.33,439912.0,16.39,16.4,16.26,16.33,439912.0
2016-06-16 12:00:00,16.32,16.42,16.3,16.38,357463.0,16.32,16.42,16.3,16.38,357463.0
2016-06-16 12:30:00,16.39,16.44,16.35,16.43,247545.0,16.39,16.44,16.35,16.43,247545.0
2016-06-16 13:00:00,16.44,16.53,16.43,16.51,312580.0,16.44,16.53,16.43,16.51,312580.0
2016-06-16 13:30:00,16.51,16.57,16.5,16.51,485742.0,16.51,16.57,16.5,16.51,485742.0
2016-06-16 14:00:00,16.51,16.55,16.46,16.48,388772.0,16.51,16.55,16.46,16.48,388772.0
2016-06-16 14:30:00,16.48,16.55,16.45,16.53,254199.0,16.48,16.55,16.45,16.53,254199.0
2016-06-16 15:00:00,16.53,16.54,16.48,16.48,210165.0,16.53,16.54,16.48,16.48,210165.0
2016-06-16 15:30:00,16.48,16.52,16.45,16.47,622967.0,16.48,16.52,16.45,16.47,622967.0
2016-06-17 09:30:00,16.41,16.66,16.3,16.39,1092170.0,16.41,16.66,16.3,16.39,1092170.0
2016-06-17 10:00:00,16.4,16.58,16.39,16.5,516995.0,16.4,16.58,16.39,16.5,516995.0
2016-06-17 10:30:00,16.49,16.49,16.39,16.4,281168.0,16.49,16.49,16.39,16.4,281168.0
2016-06-17 11:00:00,16.4,16.42,16.3,16.32,372780.0,16.4,16.42,16.3,16.32,372780.0
2016-06-17 11:30:00,16.31,16.37,16.26,16.29,343192.0,16.31,16.37,16.26,16.29,343192.0
2016-06-17 12:00:00,16.3,16.36,16.29,16.33,189745.0,16.3,16.36,16.29,16.33,189745.0
2016-06-17 12:30:00,16.33,16.4,16.32,16.34,163545.0,16.33,16.4,16.32,16.34,163545.0
2016-06-17 13:00:00,16.34,16.41,16.33,16.37,239648.0,16.34,16.41,16.33,16.37,239648.0
2016-06-17 13:30:00,16.36,16.42,16.35,16.39,239793.0,16.36,16.42,16.35,16.39,239793.0
2016-06-17 14:00:00,16.39,16.42,16.36,16.38,195404.0,16.39,16.42,16.36,16.38,195404.0
2016-06-17 14:30:00,16.38,16.42,16.35,16.36,188388.0,16.38,16.42,16.35,16.36,188388.0
2016-06-17 15:00:00,16.36,16.38,16.33,16.34,224749.0,16.36,16.38,16.33,16.34,224749.0
2016-06-17 15:30:00,16.34,16.35,16.27,16.3,867161.0,16.34,16.35,16.27,16.3,867161.0
2016-06-20 09:30:00,16.47,16.61,16.45,16.54,671655.0,16.47,16.61,16.45,16.54,671655.0
2016-06-20 10:00:00,16.54,16.66,16.51,16.54,357199.0,16.54,16.66,16.51,16.54,357199.0
2016-06-20 10:30:00,16.53,16.57,16.48,16.52,238124.0,16.53,16.57,16.48,16.52,238124.0
2016-06-20 11:00:00,16.51,16.55,16.49,16.5,221728.0,16.51,16.55,16.49,16.5,221728.0
2016-06-20 11:30:00,16.5,16.55,16.48,16.55,219768.0,16.5,16.55,16.48,16.55,219768.0
2016-06-20 12:00:00,16.55,16.58,16.51,16.54,147622.0,16.55,16.58,16.51,16.54,147622.0
2016-06-20 12:30:00,16.53,16.54,16.48,16.49,178666.0,16.53,16.54,16.48,16.49,178666.0
2016-06-20 13:00:00,16.48,16.51,16.4,16.41,194744.0,16.48,16.51,16.4,16.41,194744.0
2016-06-20 13:30:00,16.41,16.46,16.4,16.44,171600.0,16.41,16.46,16.4,16.44,171600.0
2016-06-20 14:00:00,16.44,16.45,16.31,16.35,355537.0,16.44,16.45,16.31,16.35,355537.0
2016-06-20 14:30:00,16.34,16.37,16.32,16.36,196358.0,16.34,16.37,16.32,16.36,196358.0
2016-06-20 15:00:00,16.36,16.36,16.28,16.3,462505.0,16.36,16.36,16.28,16.3,462505.0
2016-06-20 15:30:00,16.3,16.37,16.28,16.31,1000992.0,16.3,16.37,16.28,16.31,1000992.0
2016-06-21 09:30:00,16.47,16.5,16.23,16.25,692985.0,16.47,16.5,16.23,16.25,692985.0
2016-06-21 10:00:00,16.25,16.38,16.2,16.29,531282.0,16.25,16.38,16.2,16.29,531282.0
2016-06-21 10:30:00,16.28,16.37,16.21,16.37,391499.0,16.28,16.37,16.21,16.37,391499.0
2016-06-21 11:00:00,16.37,16.49,16.36,16.48,518920.0,16.37,16.49,16.36,16.48,518920.0
2016-06-21 11:30:00,16.47,16.5,16.34,16.41,333832.0,16.47,16.5,16.34,16.41,333832.0
2016-06-21 12:00:00,16.41,16.41,16.33,16.36,229499.0,16.41,16.41,16.33,16.36,229499.0
2016-06-21 12:30:00,16.37,16.37,16.31,16.34,188213.0,16.37,16.37,16.31,16.34,188213.0
2016-06-21 13:00:00,16.34,16.43,16.33,16.4,437753.0,16.34,16.43,16.33,16.4,437753.0
2016-06-21 13:30:00,16.4,16.4,16.33,16.4,315882.0,16.4,16.4,16.33,16.4,315882.0
2016-06-21 14:00:00,16.4,16.4,16.35,16.38,222313.0,16.4,16.4,16.35,16.38,222313.0
2016-06-21 14:30:00,16.37,16.43,16.36,16.37,335955.0,16.37,16.43,16.36,16.37,335955.0
2016-06-21 15:00:00,16.36,16.39,16.35,16.38,371250.0,16.36,16.39,16.35,16.38,371250.0
2016-06-21 15:30:00,16.38,16.39,16.32,16.34,994239.0,16.38,16.39,16.32,16.34,994239.0
2016-06-22 09:30:00,16.41,16.53,16.39,16.44,703190.0,16.41,16.53,16.39,16.44,703190.0
2016-06-22 10:00:00,16.44,16.46,16.35,16.42,406120.0,16.44,16.46,16.35,16.42,406120.0
2016-06-22 10:30:00,16.41,16.51,16.4,16.46,318148.0,16.41,16.51,16.4,16.46,318148.0
2016-06-22 11:00:00,16.45,16.51,16.45,16.47,244938.0,16.45,16.51,16.45,16.47,244938.0
2016-06-22 11:30:00,16.46,16.47,16.38,16.44,259346.0,16.46,16.47,16.38,16.44,259346.0
2016-06-22 12:00:00,16.44,16.46,16.36,16.39,451067.0,16.44,16.46,16.36,16.39,451067.0
2016-06-22 12:30:00,16.39,16.4,16.31,16.31,138577.0,16.39,16.4,16.31,16.31,138577.0
2016-06-22 13:00:00,16.31,16.32,16.25,16.3,269281.0,16.31,16.32,16.25,16.3,269281.0
2016-06-22 13:30:00,16.29,16.3,16.28,16.28,140962.0,16.29,16.3,16.28,16.28,140962.0
2016-06-22 14:00:00,16.28,16.3,16.25,16.27,397522.0,16.28,16.3,16.25,16.27,397522.0
2016-06-22 14:30:00,16.27,16.28,16.21,16.23,446562.0,16.27,16.28,16.21,16.23,446562.0
2016-06-22 15:00:00,16.22,16.26,16.2,16.21,230633.0,16.22,16.26,16.2,16.21,230633.0
2016-06-22 15:30:00,16.21,16.25,16.2,16.2,706285.0,16.21,16.25,16.2,16.2,706285.0
2016-06-23 09:30:00,16.33,16.37,16.21,16.27,503364.0,16.33,16.37,16.21,16.27,503364.0
2016-06-23 10:00:00,16.28,16.32,16.22,16.23,247156.0,16.28,16.32,16.22,16.23,247156.0
2016-06-23 10:30:00,16.23,16.28,16.2,16.26,193688.0,16.23,16.28,16.2,16.26,193688.0
2016-06-23 11:00:00,16.27,16.31,16.23,16.3,198551.0,16.27,16.31,16.23,16.3,198551.0
2016-06-23 11:30:00,16.3,16.32,16.27,16.29,346005.0,16.3,16.32,16.27,16.29,346005.0
2016-06-23 12:00:00,16.3,16.3,16.25,16.26,239531.0,16.3,16.3,16.25,16.26,239531.0
2016-06-23 12:30:00,16.27,16.29,15.94,16.21,1492941.0,16.27,16.29,15.94,16.21,1492941.0
2016-06-23 13:00:00,16.21,16.27,16.21,16.23,468103.0,16.21,16.27,16.21,16.23,468103.0
2016-06-23 13:30:00,16.23,16.25,16.16,16.23,241910.0,16.23,16.25,16.16,16.23,241910.0
2016-06-23 14:00:00,16.23,16.23,16.16,16.21,263993.0,16.23,16.23,16.16,16.21,263993.0
2016-06-23 14:30:00,16.2,16.23,16.12,16.22,375677.0,16.2,16.23,16.12,16.22,375677.0
2016-06-23 15:00:00,16.23,16.27,16.21,16.21,329042.0,16.23,16.27,16.21,16.21,329042.0
2016-06-23 15:30:00,16.21,16.3,16.19,16.29,1261648.0,16.21,16.3,16.19,16.29,1261648.0
2016-06-24 09:30:00,15.54,15.93,15.32,15.87,1255824.0,15.54,15.93,15.32,15.87,1255824.0
2016-06-24 10:00:00,15.86,16.02,15.86,15.97,697446.0,15.86,16.02,15.86,15.97,697446.0
2016-06-24 10:30:00,15.97,16.01,15.89,15.9,349671.0,15.97,16.01,15.89,15.9,349671.0
2016-06-24 11:00:00,15.9,15.92,15.81,15.85,299598.0,15.9,15.92,15.81,15.85,299598.0
2016-06-24 11:30:00,15.86,15.88,15.8,15.84,240004.0,15.86,15.88,15.8,15.84,240004.0
2016-06-24 12:00:00,15.84,15.86,15.78,15.8,326249.0,15.84,15.86,15.78,15.8,326249.0
2016-06-24 12:30:00,15.81,15.82,15.71,15.73,289925.0,15.81,15.82,15.71,15.73,289925.0
2016-06-24 13:00:00,15.72,15.73,15.61,15.63,290691.0,15.72,15.73,15.61,15.63,290691.0
2016-06-24 13:30:00,15.63,15.65,15.61,15.64,259313.0,15.63,15.65,15.61,15.64,259313.0
2016-06-24 14:00:00,15.64,15.67,15.59,15.61,267071.0,15.64,15.67,15.59,15.61,267071.0
2016-06-24 14:30:00,15.61,15.61,15.52,15.57,378416.0,15.61,15.61,15.52,15.57,378416.0
2016-06-24 15:00:00,15.57,15.6,15.53,15.54,342071.0,15.57,15.6,15.53,15.54,342071.0
2016-06-24 15:30:00,15.53,15.61,15.45,15.46,1532835.0,15.53,15.61,15.45,15.46,1532835.0
2016-06-27 09:30:00,15.3,15.35,14.9,14.93,1332284.0,15.3,15.35,14.9,14.93,1332284.0
2016-06-27 10:00:00,14.92,15.03,14.89,14.92,903633.0,14.92,15.03,14.89,14.92,903633.0
2016-06-27 10:30:00,14.92,15.01,14.81,14.84,874384.0,14.92,15.01,14.81,14.84,874384.0
2016-06-27 11:00:00,14.83,15.0,14.76,14.98,949533.0,14.83,15.0,14.76,14.98,949533.0
2016-06-27 11:30:00,14.99,15.11,14.98,15.09,679196.0,14.99,15.11,14.98,15.09,679196.0
2016-06-27 12:00:00,15.1,15.23,15.04,15.23,573512.0,15.1,15.23,15.04,15.23,573512.0
2016-06-27 12:30:00,15.23,15.28,15.17,15.26,391506.0,15.23,15.28,15.17,15.26,391506.0
2016-06-27 13:00:00,15.26,15.37,15.25,15.32,502012.0,15.26,15.37,15.25,15.32,502012.0
2016-06-27 13:30:00,15.31,15.33,15.25,15.27,511809.0,15.31,15.33,15.25,15.27,511809.0
2016-06-27 14:00:00,15.27,15.3,15.2,15.21,553287.0,15.27,15.3,15.2,15.21,553287.0
2016-06-27 14:30:00,15.21,15.22,15.1,15.1,523082.0,15.21,15.22,15.1,15.1,523082.0
2016-06-27 15:00:00,15.11,15.15,15.06,15.08,723988.0,15.11,15.15,15.06,15.08,723988.0
2016-06-27 15:30:00,15.08,15.19,15.07,15.15,960478.0,15.08,15.19,15.07,15.15,960478.0
2016-06-28 09:30:00,15.42,15.7,15.33,15.68,1185333.0,15.42,15.7,15.33,15.68,1185333.0
2016-06-28 10:00:00,15.69,15.72,15.5,15.51,902360.0,15.69,15.72,15.5,15.51,902360.0
2016-06-28 10:30:00,15.51,15.62,15.5,15.56,741295.0,15.51,15.62,15.5,15.56,741295.0
2016-06-28 11:00:00,15.56,15.57,15.37,15.38,460110.0,15.56,15.57,15.37,15.38,460110.0
2016-06-28 11:30:00,15.38,15.5,15.37,15.48,296859.0,15.38,15.5,15.37,15.48,296859.0
2016-06-28 12:00:00,15.47,15.56,15.46,15.56,242806.0,15.47,15.56,15.46,15.56,242806.0
2016-06-28 12:30:00,15.56,15.62,15.55,15.57,268267.0,15.56,15.62,15.55,15.57,268267.0
2016-06-28 13:00:00,15.56,15.61,15.54,15.58,294400.0,15.56,15.61,15.54,15.58,294400.0
2016-06-28 13:30:00,15.58,15.65,15.56,15.61,340840.0,15.58,15.65,15.56,15.61,340840.0
2016-06-28 14:00:00,15.6,15.64,15.54,15.57,279749.0,15.6,15.64,15.54,15.57,279749.0
2016-06-28 14:30:00,15.56,15.67,15.56,15.63,379849.0,15.56,15.67,15.56,15.63,379849.0
2016-06-28 15:00:00,15.63,15.68,15.6,15.67,405277.0,15.63,15.68,15.6,15.67,405277.0
2016-06-28 15:30:00,15.67,15.74,15.67,15.73,900666.0,15.67,15.74,15.67,15.73,900666.0
2016-06-29 09:30:00,15.85,16.09,15.77,16.07,1066654.0,15.85,16.09,15.77,16.07,1066654.0
2016-06-29 10:00:00,16.06,16.25,16.02,16.2,512057.0,16.06,16.25,16.02,16.2,512057.0
2016-06-29 10:30:00,16.21,16.25,16.14,16.16,453729.0,16.21,16.25,16.14,16.16,453729.0
2016-06-29 11:00:00,16.17,16.33,16.17,16.29,486124.0,16.17,16.33,16.17,16.29,486124.0
2016-06-29 11:30:00,16.3,16.3,16.22,16.25,268822.0,16.3,16.3,16.22,16.25,268822.0
2016-06-29 12:00:00,16.25,16.39,16.23,16.39,360894.0,16.25,16.39,16.23,16.39,360894.0
2016-06-29 12:30:00,16.38,16.39,16.3,16.32,265111.0,16.38,16.39,16.3,16.32,265111.0
2016-06-29 13:00:00,16.33,16.38,16.31,16.35,229831.0,16.33,16.38,16.31,16.35,229831.0
2016-06-29 13:30:00,16.35,16.38,16.33,16.36,218399.0,16.35,16.38,16.33,16.36,218399.0
2016-06-29 14:00:00,16.36,16.49,16.35,16.44,618198.0,16.36,16.49,16.35,16.44,618198.0
2016-06-29 14:30:00,16.45,16.49,16.42,16.44,542870.0,16.45,16.49,16.42,16.44,542870.0
2016-06-29 15:00:00,16.45,16.51,16.44,16.5,531472.0,16.45,16.51,16.44,16.5,531472.0
2016-06-29 15:30:00,16.5,16.51,16.41,16.41,1142447.0,16.5,16.51,16.41,16.41,1142447.0
2016-06-30 09:30:00,16.47,16.6,16.4,16.53,468735.0,16.47,16.6,16.4,16.53,468735.0
2016-06-30 10:00:00,16.53,16.55,16.4,16.42,490936.0,16.53,16.55,16.4,16.42,490936.0
2016-06-30 10:30:00,16.42,16.48,16.4,16.45,412467.0,16.42,16.48,16.4,16.45,412467.0
2016-06-30 11:00:00,16.45,16.52,16.4,16.45,386749.0,16.45,16.52,16.4,16.45,386749.0
2016-06-30 11:30:00,16.46,16.5,16.42,16.49,276594.0,16.46,16.5,16.42,16.49,276594.0
2016-06-30 12:00:00,16.49,16.52,16.45,16.5,253810.0,16.49,16.52,16.45,16.5,253810.0
2016-06-30 12:30:00,16.51,16.56,16.5,16.53,172687.0,16.51,16.56,16.5,16.53,172687.0
2016-06-30 13:00:00,16.53,16.54,16.48,16.51,404421.0,16.53,16.54,16.48,16.51,404421.0
2016-06-30 13:30:00,16.51,16.54,16.44,16.46,240642.0,16.51,16.54,16.44,16.46,240642.0
2016-06-30 14:00:00,16.45,16.52,16.45,16.5,226418.0,16.45,16.52,16.45,16.5,226418.0
2016-06-30 14:30:00,16.51,16.56,16.51,16.55,321960.0,16.51,16.56,16.51,16.55,321960.0
2016-06-30 15:00:00,16.55,16.57,16.48,16.53,384545.0,16.55,16.57,16.48,16.53,384545.0
2016-06-30 15:30:00,16.53,16.57,16.49,16.57,875905.0,16.53,16.57,16.49,16.57,875905.0
2016-07-01 09:30:00,16.46,16.84,16.45,16.73,517222.0,16.46,16.84,16.45,16.73,517222.0
2016-07-01 10:00:00,16.74,16.78,16.56,16.63,412198.0,16.74,16.78,16.56,16.63,412198.0
2016-07-01 10:30:00,16.62,16.72,16.61,16.71,274307.0,16.62,16.72,16.61,16.71,274307.0
2016-07-01 11:00:00,16.71,16.75,16.61,16.61,342207.0,16.71,16.75,16.61,16.61,342207.0
2016-07-01 11:30:00,16.62,16.71,16.61,16.65,202048.0,16.62,16.71,16.61,16.65,202048.0
2016-07-01 12:00:00,16.64,16.66,16.61,16.64,210922.0,16.64,16.66,16.61,16.64,210922.0
2016-07-01 12:30:00,16.63,16.66,16.61,16.64,236196.0,16.63,16.66,16.61,16.64,236196.0
2016-07-01 13:00:00,16.65,16.65,16.59,16.59,142339.0,16.65,16.65,16.59,16.59,142339.0
2016-07-01 13:30:00,16.59,16.62,16.58,16.6,161601.0,16.59,16.62,16.58,16.6,161601.0
2016-07-01 14:00:00,16.61,16.64,16.58,16.61,270036.0,16.61,16.64,16.58,16.61,270036.0
2016-07-01 14:30:00,16.61,16.62,16.55,16.57,223302.0,16.61,16.62,16.55,16.57,223302.0
2016-07-01 15:00:00,16.57,16.67,16.57,16.65,405193.0,16.57,16.67,16.57,16.65,405193.0
2016-07-01 15:30:00,16.65,16.67,16.61,16.64,622296.0,16.65,16.67,16.61,16.64,622296.0
2016-07-05 09:30:00,16.6,16.6,16.26,16.3,435948.0,16.6,16.6,16.26,16.3,435948.0
2016-07-05 10:00:00,16.31,16.4,16.21,16.38,639430.0,16.31,16.4,16.21,16.38,639430.0
2016-07-05 10:30:00,16.38,16.44,16.37,16.41,504137.0,16.38,16.44,16.37,16.41,504137.0
2016-07-05 11:00:00,16.41,16.42,16.34,16.38,271245.0,16.41,16.42,16.34,16.38,271245.0
2016-07-05 11:30:00,16.37,16.4,16.33,16.37,242955.0,16.37,16.4,16.33,16.37,242955.0
2016-07-05 12:00:00,16.37,16.43,16.34,16.41,192750.0,16.37,16.43,16.34,16.41,192750.0
2016-07-05 12:30:00,16.41,16.42,16.36,16.39,130528.0,16.41,16.42,16.36,16.39,130528.0
2016-07-05 13:00:00,16.38,16.39,16.35,16.35,103365.0,16.38,16.39,16.35,16.35,103365.0
2016-07-05 13:30:00,16.35,16.35,16.31,16.35,141468.0,16.35,16.35,16.31,16.35,141468.0
2016-07-05 14:00:00,16.35,16.39,16.33,16.35,162135.0,16.35,16.39,16.33,16.35,162135.0
2016-07-05 14:30:00,16.34,16.38,16.3,16.31,170510.0,16.34,16.38,16.3,16.31,170510.0
2016-07-05 15:00:00,16.31,16.37,16.3,16.37,180583.0,16.31,16.37,16.3,16.37,180583.0
2016-07-05 15:30:00,16.37,16.47,16.35,16.46,577686.0,16.37,16.47,16.35,16.46,577686.0
2016-07-06 09:30:00,16.22,16.39,16.01,16.1,788086.0,16.22,16.39,16.01,16.1,788086.0
2016-07-06 10:00:00,16.11,16.19,15.99,16.04,604737.0,16.11,16.19,15.99,16.04,604737.0
2016-07-06 10:30:00,16.04,16.15,15.98,16.14,378284.0,16.04,16.15,15.98,16.14,378284.0
2016-07-06 11:00:00,16.15,16.28,16.14,16.19,447329.0,16.15,16.28,16.14,16.19,447329.0
2016-07-06 11:30:00,16.19,16.24,16.15,16.24,249861.0,16.19,16.24,16.15,16.24,249861.0
2016-07-06 12:00:00,16.24,16.29,16.18,16.21,245551.0,16.24,16.29,16.18,16.21,245551.0
2016-07-06 12:30:00,16.21,16.25,16.17,16.24,226667.0,16.21,16.25,16.17,16.24,226667.0
2016-07-06 13:00:00,16.24,16.3,16.2,16.23,238245.0,16.24,16.3,16.2,16.23,238245.0
2016-07-06 13:30:00,16.22,16.25,16.18,16.21,251953.0,16.22,16.25,16.18,16.21,251953.0
2016-07-06 14:00:00,16.21,16.26,16.18,16.21,320883.0,16.21,16.26,16.18,16.21,320883.0
2016-07-06 14:30:00,16.21,16.36,16.2,16.36,361148.0,16.21,16.36,16.2,16.36,361148.0
2016-07-06 15:00:00,16.36,16.39,16.33,16.33,243790.0,16.36,16.39,16.33,16.33,243790.0
2016-07-06 15:30:00,16.33,16.44,16.33,16.41,958751.0,16.33,16.44,16.33,16.41,958751.0
2016-07-07 09:30:00,16.33,16.71,16.33,16.69,560502.0,16.33,16.71,16.33,16.69,560502.0
2016-07-07 10:00:00,16.69,16.75,16.63,16.73,434786.0,16.69,16.75,16.63,16.73,434786.0
2016-07-07 10:30:00,16.72,16.74,16.65,16.66,335675.0,16.72,16.74,16.65,16.66,335675.0
2016-07-07 11:00:00,16.65,16.78,16.63,16.66,585695.0,16.65,16.78,16.63,16.66,585695.0
2016-07-07 11:30:00,16.66,16.69,16.59,16.65,251007.0,16.66,16.69,16.59,16.65,251007.0
2016-07-07 12:00:00,16.65,16.69,16.62,16.66,148845.0,16.65,16.69,16.62,16.66,148845.0
2016-07-07 12:30:00,16.66,16.68,16.57,16.59,162135.0,16.66,16.68,16.57,16.59,162135.0
2016-07-07 13:00:00,16.59,16.62,16.57,16.61,112764.0,16.59,16.62,16.57,16.61,112764.0
2016-07-07 13:30:00,16.61,16.63,16.59,16.62,129460.0,16.61,16.63,16.59,16.62,129460.0
2016-07-07 14:00:00,16.62,16.64,16.57,16.6,293759.0,16.62,16.64,16.57,16.6,293759.0
2016-07-07 14:30:00,16.6,16.63,16.59,16.63,177601.0,16.6,16.63,16.59,16.63,177601.0
2016-07-07 15:00:00,16.63,16.68,16.6,16.65,164125.0,16.63,16.68,16.6,16.65,164125.0
2016-07-07 15:30:00,16.65,16.71,16.64,16.66,378382.0,16.65,16.71,16.64,16.66,378382.0
2016-07-08 09:30:00,16.74,16.99,16.73,16.96,583229.0,16.74,16.99,16.73,16.96,583229.0
2016-07-08 10:00:00,16.96,16.99,16.9,16.96,465357.0,16.96,16.99,16.9,16.96,465357.0
2016-07-08 10:30:00,16.96,17.07,16.94,17.07,417532.0,16.96,17.07,16.94,17.07,417532.0
2016-07-08 11:00:00,17.07,17.12,17.04,17.12,320503.0,17.07,17.12,17.04,17.12,320503.0
2016-07-08 11:30:00,17.12,17.16,17.08,17.13,266599.0,17.12,17.16,17.08,17.13,266599.0
2016-07-08 12:00:00,17.13,17.21,17.13,17.2,270806.0,17.13,17.21,17.13,17.2,270806.0
2016-07-08 12:30:00,17.2,17.21,17.14,17.18,183059.0,17.2,17.21,17.14,17.18,183059.0
2016-07-08 13:00:00,17.18,17.21,17.17,17.2,200439.0,17.18,17.21,17.17,17.2,200439.0
2016-07-08 13:30:00,17.21,17.21,17.17,17.19,287842.0,17.21,17.21,17.17,17.19,287842.0
2016-07-08 14:00:00,17.19,17.2,17.16,17.19,185110.0,17.19,17.2,17.16,17.19,185110.0
2016-07-08 14:30:00,17.19,17.21,17.17,17.17,192022.0,17.19,17.21,17.17,17.17,192022.0
2016-07-08 15:00:00,17.17,17.17,17.11,17.11,299275.0,17.17,17.17,17.11,17.11,299275.0
2016-07-08 15:30:00,17.12,17.14,17.09,17.11,770117.0,17.12,17.14,17.09,17.11,770117.0
2016-07-11 09:30:00,17.13,17.28,17.09,17.13,1064523.0,17.13,17.28,17.09,17.13,1064523.0
2016-07-11 10:00:00,17.13,17.16,17.06,17.09,480342.0,17.13,17.16,17.06,17.09,480342.0
2016-07-11 10:30:00,17.08,17.15,17.07,17.15,359563.0,17.08,17.15,17.07,17.15,359563.0
2016-07-11 11:00:00,17.15,17.2,17.14,17.19,157813.0,17.15,17.2,17.14,17.19,157813.0
2016-07-11 11:30:00,17.19,17.2,17.12,17.15,201947.0,17.19,17.2,17.12,17.15,201947.0
2016-07-11 12:00:00,17.15,17.18,17.14,17.16,129051.0,17.15,17.18,17.14,17.16,129051.0
2016-07-11 12:30:00,17.16,17.21,17.15,17.2,185089.0,17.16,17.21,17.15,17.2,185089.0
2016-07-11 13:00:00,17.21,17.21,17.15,17.16,178263.0,17.21,17.21,17.15,17.16,178263.0
2016-07-11 13:30:00,17.16,17.19,17.14,17.17,336770.0,17.16,17.19,17.14,17.17,336770.0
2016-07-11 14:00:00,17.18,17.24,17.17,17.22,192904.0,17.18,17.24,17.17,17.22,192904.0
2016-07-11 14:30:00,17.22,17.28,17.21,17.27,302119.0,17.22,17.28,17.21,17.27,302119.0
2016-07-11 15:00:00,17.28,17.32,17.27,17.3,348401.0,17.28,17.32,17.27,17.3,348401.0
2016-07-11 15:30:00,17.3,17.31,17.24,17.25,828682.0,17.3,17.31,17.24,17.25,828682.0
2016-07-12 09:30:00,17.54,17.99,17.53,17.91,1671787.0,17.54,17.99,17.53,17.91,1671787.0
2016-07-12 10:00:00,17.91,17.92,17.75,17.77,846246.0,17.91,17.92,17.75,17.77,846246.0
2016-07-12 10:30:00,17.77,17.78,17.7,17.71,441435.0,17.77,17.78,17.7,17.71,441435.0
2016-07-12 11:00:00,17.71,17.87,17.71,17.78,491742.0,17.71,17.87,17.71,17.78,491742.0
2016-07-12 11:30:00,17.79,17.81,17.75,17.77,301333.0,17.79,17.81,17.75,17.77,301333.0
2016-07-12 12:00:00,17.77,17.83,17.75,17.76,320509.0,17.77,17.83,17.75,17.76,320509.0
2016-07-12 12:30:00,17.76,17.85,17.76,17.79,815788.0,17.76,17.85,17.76,17.79,815788.0
2016-07-12 13:00:00,17.79,17.83,17.77,17.83,262474.0,17.79,17.83,17.77,17.83,262474.0
2016-07-12 13:30:00,17.82,17.84,17.79,17.8,249537.0,17.82,17.84,17.79,17.8,249537.0
2016-07-12 14:00:00,17.8,17.85,17.79,17.82,309315.0,17.8,17.85,17.79,17.82,309315.0
2016-07-12 14:30:00,17.81,17.84,17.81,17.82,335328.0,17.81,17.84,17.81,17.82,335328.0
2016-07-12 15:00:00,17.82,17.99,17.81,17.98,673021.0,17.82,17.99,17.81,17.98,673021.0
2016-07-12 15:30:00,17.98,18.06,17.95,18.01,1281925.0,17.98,18.06,17.95,18.01,1281925.0
2016-07-13 09:30:00,18.72,18.86,18.43,18.63,2366274.0,18.72,18.86,18.43,18.63,2366274.0
2016-07-13 10:00:00,18.63,18.7,18.52,18.61,1029331.0,18.63,18.7,18.52,18.61,1029331.0
2016-07-13 10:30:00,18.61,18.65,18.53,18.59,787113.0,18.61,18.65,18.53,18.59,787113.0
2016-07-13 11:00:00,18.59,18.6,18.51,18.51,489492.0,18.59,18.6,18.51,18.51,489492.0
2016-07-13 11:30:00,18.51,18.52,18.33,18.4,566940.0,18.51,18.52,18.33,18.4,566940.0
2016-07-13 12:00:00,18.41,18.47,18.38,18.41,271704.0,18.41,18.47,18.38,18.41,271704.0
2016-07-13 12:30:00,18.41,18.46,18.37,18.45,336540.0,18.41,18.46,18.37,18.45,336540.0
2016-07-13 13:00:00,18.45,18.5,18.44,18.48,606959.0,18.45,18.5,18.44,18.48,606959.0
2016-07-13 13:30:00,18.48,18.5,18.37,18.38,653236.0,18.48,18.5,18.37,18.38,653236.0
2016-07-13 14:00:00,18.38,18.46,18.35,18.45,473722.0,18.38,18.46,18.35,18.45,473722.0
2016-07-13 14:30:00,18.44,18.45,18.36,18.39,470588.0,18.44,18.45,18.36,18.39,470588.0
2016-07-13 15:00:00,18.39,18.41,18.31,18.35,396754.0,18.39,18.41,18.31,18.35,396754.0
2016-07-13 15:30:00,18.35,18.37,18.15,18.22,2648092.0,18.35,18.37,18.15,18.22,2648092.0
2016-07-14 09:30:00,18.4,18.6,18.38,18.48,1036325.0,18.4,18.6,18.38,18.48,1036325.0
2016-07-14 10:00:00,18.49,18.62,18.47,18.57,712359.0,18.49,18.62,18.47,18.57,712359.0
2016-07-14 10:30:00,18.57,18.6,18.4,18.41,481072.0,18.57,18.6,18.4,18.41,481072.0
2016-07-14 11:00:00,18.41,18.49,18.4,18.43,292161.0,18.41,18.49,18.4,18.43,292161.0
2016-07-14 11:30:00,18.43,18.43,18.35,18.36,240505.0,18.43,18.43,18.35,18.36,240505.0
2016-07-14 12:00:00,18.36,18.39,18.31,18.35,208746.0,18.36,18.39,18.31,18.35,208746.0
2016-07-14 12:30:00,18.34,18.44,18.34,18.41,266977.0,18.34,18.44,18.34,18.41,266977.0
2016-07-14 13:00:00,18.42,18.42,18.36,18.4,177824.0,18.42,18.42,18.36,18.4,177824.0
2016-07-14 13:30:00,18.41,18.42,18.35,18.36,209427.0,18.41,18.42,18.35,18.36,209427.0
2016-07-14 14:00:00,18.37,18.39,18.35,18.39,193770.0,18.37,18.39,18.35,18.39,193770.0
2016-07-14 14:30:00,18.38,18.5,18.38,18.48,341231.0,18.38,18.5,18.38,18.48,341231.0
2016-07-14 15:00:00,18.48,18.56,18.47,18.55,486476.0,18.48,18.56,18.47,18.55,486476.0
2016-07-14 15:30:00,18.56,18.6,18.49,18.57,1488395.0,18.56,18.6,18.49,18.57,1488395.0
2016-07-15 09:30:00,18.38,18.59,18.31,18.58,1074577.0,18.38,18.59,18.31,18.58,1074577.0
2016-07-15 10:00:00,18.59,18.6,18.46,18.57,463578.0,18.59,18.6,18.46,18.57,463578.0
2016-07-15 10:30:00,18.58,18.64,18.56,18.56,263568.0,18.58,18.64,18.56,18.56,263568.0
2016-07-15 11:00:00,18.56,18.57,18.46,18.5,396413.0,18.56,18.57,18.46,18.5,396413.0
2016-07-15 11:30:00,18.5,18.55,18.49,18.55,179301.0,18.5,18.55,18.49,18.55,179301.0
2016-07-15 12:00:00,18.55,18.58,18.51,18.57,259447.0,18.55,18.58,18.51,18.57,259447.0
2016-07-15 12:30:00,18.57,18.58,18.53,18.55,194456.0,18.57,18.58,18.53,18.55,194456.0
2016-07-15 13:00:00,18.54,18.59,18.54,18.57,199091.0,18.54,18.59,18.54,18.57,199091.0
2016-07-15 13:30:00,18.58,18.61,18.56,18.6,319718.0,18.58,18.61,18.56,18.6,319718.0
2016-07-15 14:00:00,18.59,18.63,18.58,18.62,244598.0,18.59,18.63,18.58,18.62,244598.0
2016-07-15 14:30:00,18.61,18.63,18.59,18.62,307662.0,18.61,18.63,18.59,18.62,307662.0
2016-07-15 15:00:00,18.61,18.63,18.57,18.62,281941.0,18.61,18.63,18.57,18.62,281941.0
2016-07-15 15:30:00,18.62,18.66,18.61,18.64,984489.0,18.62,18.66,18.61,18.64,984489.0
2016-07-18 09:30:00,18.57,18.74,18.49,18.68,483375.0,18.57,18.74,18.49,18.68,483375.0
2016-07-18 10:00:00,18.67,18.76,18.65,18.7,521924.0,18.67,18.76,18.65,18.7,521924.0
2016-07-18 10:30:00,18.71,18.78,18.65,18.66,349161.0,18.71,18.78,18.65,18.66,349161.0
2016-07-18 11:00:00,18.65,18.69,18.65,18.68,198865.0,18.65,18.69,18.65,18.68,198865.0
2016-07-18 11:30:00,18.69,18.69,18.64,18.65,200141.0,18.69,18.69,18.64,18.65,200141.0
2016-07-18 12:00:00,18.65,18.67,18.62,18.63,224118.0,18.65,18.67,18.62,18.63,224118.0
2016-07-18 12:30:00,18.63,18.64,18.6,18.6,132053.0,18.63,18.64,18.6,18.6,132053.0
2016-07-18 13:00:00,18.61,18.61,18.54,18.58,229965.0,18.61,18.61,18.54,18.58,229965.0
2016-07-18 13:30:00,18.57,18.61,18.56,18.61,172273.0,18.57,18.61,18.56,18.61,172273.0
2016-07-18 14:00:00,18.61,18.61,18.53,18.55,202831.0,18.61,18.61,18.53,18.55,202831.0
2016-07-18 14:30:00,18.54,18.55,18.52,18.54,207921.0,18.54,18.55,18.52,18.54,207921.0
2016-07-18 15:00:00,18.54,18.55,18.51,18.53,249098.0,18.54,18.55,18.51,18.53,249098.0
2016-07-18 15:30:00,18.53,18.53,18.49,18.51,531882.0,18.53,18.53,18.49,18.51,531882.0
2016-07-19 09:30:00,18.29,18.48,18.25,18.28,849199.0,18.29,18.48,18.25,18.28,849199.0
2016-07-19 10:00:00,18.29,18.38,18.28,18.32,191697.0,18.29,18.38,18.28,18.32,191697.0
2016-07-19 10:30:00,18.31,18.35,18.31,18.33,84716.0,18.31,18.35,18.31,18.33,84716.0
2016-07-19 11:00:00,18.33,18.36,18.27,18.29,193634.0,18.33,18.36,18.27,18.29,193634.0
2016-07-19 11:30:00,18.3,18.35,18.27,18.28,138074.0,18.3,18.35,18.27,18.28,138074.0
2016-07-19 12:00:00,18.28,18.31,18.24,18.25,140519.0,18.28,18.31,18.24,18.25,140519.0
2016-07-19 12:30:00,18.25,18.27,18.24,18.26,99690.0,18.25,18.27,18.24,18.26,99690.0
2016-07-19 13:00:00,18.26,18.28,18.25,18.26,127465.0,18.26,18.28,18.25,18.26,127465.0
2016-07-19 13:30:00,18.27,18.3,18.23,18.25,183883.0,18.27,18.3,18.23,18.25,183883.0
2016-07-19 14:00:00,18.25,18.29,18.24,18.27,105989.0,18.25,18.29,18.24,18.27,105989.0
2016-07-19 14:30:00,18.28,18.3,18.25,18.26,193770.0,18.28,18.3,18.25,18.26,193770.0
2016-07-19 15:00:00,18.26,18.3,18.24,18.28,244031.0,18.26,18.3,18.24,18.28,244031.0
2016-07-19 15:30:00,18.29,18.31,18.26,18.3,594728.0,18.29,18.31,18.26,18.3,594728.0
2016-07-20 09:30:00,18.35,18.38,18.12,18.28,607623.0,18.35,18.38,18.12,18.28,607623.0
2016-07-20 10:00:00,18.28,18.35,18.25,18.34,406625.0,18.28,18.35,18.25,18.34,406625.0
2016-07-20 10:30:00,18.34,18.37,18.28,18.3,415767.0,18.34,18.37,18.28,18.3,415767.0
2016-07-20 11:00:00,18.3,18.37,18.29,18.35,413089.0,18.3,18.37,18.29,18.35,413089.0
2016-07-20 11:30:00,18.35,18.35,18.26,18.27,201494.0,18.35,18.35,18.26,18.27,201494.0
2016-07-20 12:00:00,18.26,18.29,18.25,18.29,142426.0,18.26,18.29,18.25,18.29,142426.0
2016-07-20 12:30:00,18.28,18.29,18.24,18.26,115669.0,18.28,18.29,18.24,18.26,115669.0
2016-07-20 13:00:00,18.26,18.29,18.24,18.28,257663.0,18.26,18.29,18.24,18.28,257663.0
2016-07-20 13:30:00,18.28,18.29,18.22,18.23,209813.0,18.28,18.29,18.22,18.23,209813.0
2016-07-20 14:00:00,18.24,18.26,18.1,18.13,513660.0,18.24,18.26,18.1,18.13,513660.0
2016-07-20 14:30:00,18.12,18.16,18.0,18.14,553318.0,18.12,18.16,18.0,18.14,553318.0
2016-07-20 15:00:00,18.14,18.16,18.12,18.14,243423.0,18.14,18.16,18.12,18.14,243423.0
2016-07-20 15:30:00,18.15,18.18,18.12,18.13,611435.0,18.15,18.18,18.12,18.13,611435.0
2016-07-21 09:30:00,17.71,17.8,17.46,17.64,1646949.0,17.71,17.8,17.46,17.64,1646949.0
2016-07-21 10:00:00,17.65,17.75,17.61,17.65,786603.0,17.65,17.75,17.61,17.65,786603.0
2016-07-21 10:30:00,17.64,17.74,17.64,17.72,385036.0,17.64,17.74,17.64,17.72,385036.0
2016-07-21 11:00:00,17.73,17.78,17.7,17.76,328079.0,17.73,17.78,17.7,17.76,328079.0
2016-07-21 11:30:00,17.75,17.79,17.68,17.7,520545.0,17.75,17.79,17.68,17.7,520545.0
2016-07-21 12:00:00,17.71,17.74,17.68,17.69,323785.0,17.71,17.74,17.68,17.69,323785.0
2016-07-21 12:30:00,17.7,17.72,17.65,17.67,251828.0,17.7,17.72,17.65,17.67,251828.0
2016-07-21 13:00:00,17.67,17.68,17.47,17.51,847266.0,17.67,17.68,17.47,17.51,847266.0
2016-07-21 13:30:00,17.51,17.53,17.41,17.43,409122.0,17.51,17.53,17.41,17.43,409122.0
2016-07-21 14:00:00,17.43,17.45,17.36,17.37,418694.0,17.43,17.45,17.36,17.37,418694.0
2016-07-21 14:30:00,17.37,17.39,17.36,17.37,382978.0,17.37,17.39,17.36,17.37,382978.0
2016-07-21 15:00:00,17.37,17.4,17.3,17.4,408920.0,17.37,17.4,17.3,17.4,408920.0
2016-07-21 15:30:00,17.39,17.42,17.37,17.4,1089376.0,17.39,17.42,17.37,17.4,1089376.0
2016-07-22 09:30:00,17.47,17.6,17.25,17.33,1065617.0,17.47,17.6,17.25,17.33,1065617.0
2016-07-22 10:00:00,17.33,17.42,17.27,17.38,462720.0,17.33,17.42,17.27,17.38,462720.0
2016-07-22 10:30:00,17.39,17.39,17.32,17.32,347934.0,17.39,17.39,17.32,17.32,347934.0
2016-07-22 11:00:00,17.32,17.35,17.28,17.3,371112.0,17.32,17.35,17.28,17.3,371112.0
2016-07-22 11:30:00,17.31,17.45,17.29,17.44,522046.0,17.31,17.45,17.29,17.44,522046.0
2016-07-22 12:00:00,17.44,17.45,17.35,17.38,225639.0,17.44,17.45,17.35,17.38,225639.0
2016-07-22 12:30:00,17.39,17.43,17.34,17.42,317040.0,17.39,17.43,17.34,17.42,317040.0
2016-07-22 13:00:00,17.42,17.5,17.41,17.5,242887.0,17.42,17.5,17.41,17.5,242887.0
2016-07-22 13:30:00,17.5,17.55,17.49,17.53,205066.0,17.5,17.55,17.49,17.53,205066.0
2016-07-22 14:00:00,17.53,17.55,17.49,17.52,211010.0,17.53,17.55,17.49,17.52,211010.0
2016-07-22 14:30:00,17.52,17.56,17.49,17.55,246468.0,17.52,17.56,17.49,17.55,246468.0
2016-07-22 15:00:00,17.55,17.66,17.53,17.62,402698.0,17.55,17.66,17.53,17.62,402698.0
2016-07-22 15:30:00,17.61,17.66,17.57,17.58,1193345.0,17.61,17.66,17.57,17.58,1193345.0
2016-07-25 09:30:00,17.62,17.69,17.34,17.52,998496.0,17.62,17.69,17.34,17.52,998496.0
2016-07-25 10:00:00,17.51,17.54,17.35,17.43,300383.0,17.51,17.54,17.35,17.43,300383.0
2016-07-25 10:30:00,17.42,17.45,17.4,17.43,220375.0,17.42,17.45,17.4,17.43,220375.0
2016-07-25 11:00:00,17.42,17.45,17.39,17.4,187655.0,17.42,17.45,17.39,17.4,187655.0
2016-07-25 11:30:00,17.41,17.45,17.39,17.43,254928.0,17.41,17.45,17.39,17.43,254928.0
2016-07-25 12:00:00,17.43,17.45,17.4,17.45,189464.0,17.43,17.45,17.4,17.45,189464.0
2016-07-25 12:30:00,17.44,17.45,17.4,17.4,151632.0,17.44,17.45,17.4,17.4,151632.0
2016-07-25 13:00:00,17.41,17.41,17.37,17.39,162421.0,17.41,17.41,17.37,17.39,162421.0
2016-07-25 13:30:00,17.39,17.41,17.36,17.37,179866.0,17.39,17.41,17.36,17.37,179866.0
2016-07-25 14:00:00,17.37,17.38,17.32,17.33,336018.0,17.37,17.38,17.32,17.33,336018.0
2016-07-25 14:30:00,17.32,17.36,17.3,17.32,338952.0,17.32,17.36,17.3,17.32,338952.0
2016-07-25 15:00:00,17.31,17.34,17.29,17.3,490245.0,17.31,17.34,17.29,17.3,490245.0
2016-07-25 15:30:00,17.3,17.34,17.25,17.28,1694228.0,17.3,17.34,17.25,17.28,1694228.0
2016-07-26 09:30:00,17.5,17.64,17.33,17.54,1602269.0,17.5,17.64,17.33,17.54,1602269.0
2016-07-26 10:00:00,17.55,18.69,16.8,18.69,4009546.0,17.55,18.69,16.8,18.69,4009546.0
2016-07-26 10:30:00,18.69,18.94,18.31,18.76,3915619.0,18.69,18.94,18.31,18.76,3915619.0
2016-07-26 11:00:00,18.75,18.76,18.4,18.63,1191241.0,18.75,18.76,18.4,18.63,1191241.0
2016-07-26 11:30:00,18.64,18.64,18.42,18.51,862925.0,18.64,18.64,18.42,18.51,862925.0
2016-07-26 12:00:00,18.51,18.55,18.32,18.32,710422.0,18.51,18.55,18.32,18.32,710422.0
2016-07-26 12:30:00,18.33,18.41,18.18,18.3,825196.0,18.33,18.41,18.18,18.3,825196.0
2016-07-26 13:00:00,18.3,18.4,18.28,18.32,436282.0,18.3,18.4,18.28,18.32,436282.0
2016-07-26 13:30:00,18.32,18.54,18.31,18.52,408532.0,18.32,18.54,18.31,18.52,408532.0
2016-07-26 14:00:00,18.51,18.6,18.5,18.57,445722.0,18.51,18.6,18.5,18.57,445722.0
2016-07-26 14:30:00,18.58,18.65,18.57,18.62,534117.0,18.58,18.65,18.57,18.62,534117.0
2016-07-26 15:00:00,18.63,18.69,18.62,18.67,722058.0,18.63,18.69,18.62,18.67,722058.0
2016-07-26 15:30:00,18.68,18.73,18.63,18.68,1929678.0,18.68,18.73,18.63,18.68,1929678.0
2016-07-27 09:30:00,18.51,18.56,18.32,18.44,881951.0,18.51,18.56,18.32,18.44,881951.0
2016-07-27 10:00:00,18.44,18.46,18.41,18.44,489036.0,18.44,18.46,18.41,18.44,489036.0
2016-07-27 10:30:00,18.43,18.46,18.41,18.44,316791.0,18.43,18.46,18.41,18.44,316791.0
2016-07-27 11:00:00,18.44,18.48,18.4,18.44,363554.0,18.44,18.48,18.4,18.44,363554.0
2016-07-27 11:30:00,18.44,18.47,18.42,18.45,116353.0,18.44,18.47,18.42,18.45,116353.0
2016-07-27 12:00:00,18.44,18.47,18.38,18.39,375271.0,18.44,18.47,18.38,18.39,375271.0
2016-07-27 12:30:00,18.39,18.47,18.38,18.46,164632.0,18.39,18.47,18.38,18.46,164632.0
2016-07-27 13:00:00,18.47,18.5,18.43,18.49,212820.0,18.47,18.5,18.43,18.49,212820.0
2016-07-27 13:30:00,18.5,18.53,18.49,18.52,226755.0,18.5,18.53,18.49,18.52,226755.0
2016-07-27 14:00:00,18.52,18.57,18.45,18.55,347418.0,18.52,18.57,18.45,18.55,347418.0
2016-07-27 14:30:00,18.56,18.62,18.55,18.61,225046.0,18.56,18.62,18.55,18.61,225046.0
2016-07-27 15:00:00,18.61,18.65,18.59,18.6,304764.0,18.61,18.65,18.59,18.6,304764.0
2016-07-27 15:30:00,18.6,18.6,18.54,18.57,870380.0,18.6,18.6,18.54,18.57,870380.0
2016-07-28 09:30:00,18.55,18.74,18.49,18.71,610188.0,18.55,18.74,18.49,18.71,610188.0
2016-07-28 10:00:00,18.7,18.77,18.56,18.64,484956.0,18.7,18.77,18.56,18.64,484956.0
2016-07-28 10:30:00,18.64,18.67,18.61,18.64,171720.0,18.64,18.67,18.61,18.64,171720.0
2016-07-28 11:00:00,18.64,18.72,18.64,18.71,164864.0,18.64,18.72,18.64,18.71,164864.0
2016-07-28 11:30:00,18.72,18.75,18.69,18.71,203804.0,18.72,18.75,18.69,18.71,203804.0
2016-07-28 12:00:00,18.72,18.72,18.66,18.68,133144.0,18.72,18.72,18.66,18.68,133144.0
2016-07-28 12:30:00,18.67,18.69,18.65,18.69,126927.0,18.67,18.69,18.65,18.69,126927.0
2016-07-28 13:00:00,18.68,18.7,18.63,18.66,207085.0,18.68,18.7,18.63,18.66,207085.0
2016-07-28 13:30:00,18.67,18.74,18.65,18.73,213961.0,18.67,18.74,18.65,18.73,213961.0
2016-07-28 14:00:00,18.74,18.75,18.69,18.71,199780.0,18.74,18.75,18.69,18.71,199780.0
2016-07-28 14:30:00,18.71,18.72,18.69,18.7,145922.0,18.71,18.72,18.69,18.7,145922.0
2016-07-28 15:00:00,18.7,18.77,18.7,18.76,237712.0,18.7,18.77,18.7,18.76,237712.0
2016-07-28 15:30:00,18.76,18.82,18.71,18.72,1017570.0,18.76,18.82,18.71,18.72,1017570.0
2016-07-29 09:30:00,18.69,18.93,18.69,18.71,708626.0,18.69,18.93,18.69,18.71,708626.0
2016-07-29 10:00:00,18.71,18.72,18.62,18.7,453761.0,18.71,18.72,18.62,18.7,453761.0
2016-07-29 10:30:00,18.69,18.71,18.63,18.63,490209.0,18.69,18.71,18.63,18.63,490209.0
2016-07-29 11:00:00,18.63,18.63,18.28,18.29,1275724.0,18.63,18.63,18.28,18.29,1275724.0
2016-07-29 11:30:00,18.29,18.46,18.28,18.43,900685.0,18.29,18.46,18.28,18.43,900685.0
2016-07-29 12:00:00,18.42,18.57,18.41,18.53,380350.0,18.42,18.57,18.41,18.53,380350.0
2016-07-29 12:30:00,18.53,18.55,18.42,18.44,234558.0,18.53,18.55,18.42,18.44,234558.0
2016-07-29 13:00:00,18.44,18.47,18.39,18.46,178521.0,18.44,18.47,18.39,18.46,178521.0
2016-07-29 13:30:00,18.46,18.48,18.42,18.44,224515.0,18.46,18.48,18.42,18.44,224515.0
2016-07-29 14:00:00,18.44,18.5,18.42,18.49,441303.0,18.44,18.5,18.42,18.49,441303.0
2016-07-29 14:30:00,18.49,18.5,18.4,18.45,288391.0,18.49,18.5,18.4,18.45,288391.0
2016-07-29 15:00:00,18.45,18.45,18.38,18.38,338258.0,18.45,18.45,18.38,18.38,338258.0
2016-07-29 15:30:00,18.39,18.43,18.33,18.33,1102150.0,18.39,18.43,18.33,18.33,1102150.0
2016-08-01 09:30:00,18.42,18.5,18.14,18.31,913719.0,18.42,18.5,18.14,18.31,913719.0
2016-08-01 10:00:00,18.31,18.42,18.26,18.34,326474.0,18.31,18.42,18.26,18.34,326474.0
2016-08-01 10:30:00,18.34,18.37,18.29,18.34,187561.0,18.34,18.37,18.29,18.34,187561.0
2016-08-01 11:00:00,18.34,18.36,18.32,18.35,160681.0,18.34,18.36,18.32,18.35,160681.0
2016-08-01 11:30:00,18.35,18.38,18.3,18.3,149927.0,18.35,18.38,18.3,18.3,149927.0
2016-08-01 12:00:00,18.3,18.31,18.23,18.27,153613.0,18.3,18.31,18.23,18.27,153613.0
2016-08-01 12:30:00,18.28,18.28,18.2,18.21,286970.0,18.28,18.28,18.2,18.21,286970.0
2016-08-01 13:00:00,18.21,18.28,18.18,18.28,325063.0,18.21,18.28,18.18,18.28,325063.0
2016-08-01 13:30:00,18.28,18.3,18.18,18.23,568583.0,18.28,18.3,18.18,18.23,568583.0
2016-08-01 14:00:00,18.23,18.23,18.18,18.2,315062.0,18.23,18.23,18.18,18.2,315062.0
2016-08-01 14:30:00,18.2,18.21,18.15,18.17,319242.0,18.2,18.21,18.15,18.17,319242.0
2016-08-01 15:00:00,18.16,18.18,18.12,18.16,411832.0,18.16,18.18,18.12,18.16,411832.0
2016-08-01 15:30:00,18.17,18.22,18.15,18.21,998012.0,18.17,18.22,18.15,18.21,998012.0
2016-08-02 09:30:00,18.01,18.1,17.28,17.4,2019121.0,18.01,18.1,17.28,17.4,2019121.0
2016-08-02 10:00:00,17.4,17.55,17.31,17.38,835619.0,17.4,17.55,17.31,17.38,835619.0
2016-08-02 10:30:00,17.38,17.39,17.03,17.05,924454.0,17.38,17.39,17.03,17.05,924454.0
2016-08-02 11:00:00,17.05,17.3,17.05,17.3,519286.0,17.05,17.3,17.05,17.3,519286.0
2016-08-02 11:30:00,17.29,17.32,17.24,17.24,331592.0,17.29,17.32,17.24,17.24,331592.0
2016-08-02 12:00:00,17.24,17.25,17.18,17.2,327653.0,17.24,17.25,17.18,17.2,327653.0
2016-08-02 12:30:00,17.21,17.22,17.17,17.19,282923.0,17.21,17.22,17.17,17.19,282923.0
2016-08-02 13:00:00,17.19,17.19,17.12,17.13,278949.0,17.19,17.19,17.12,17.13,278949.0
2016-08-02 13:30:00,17.13,17.14,17.02,17.12,387496.0,17.13,17.14,17.02,17.12,387496.0
2016-08-02 14:00:00,17.12,17.14,17.07,17.13,459017.0,17.12,17.14,17.07,17.13,459017.0
2016-08-02 14:30:00,17.13,17.18,17.12,17.15,319554.0,17.13,17.18,17.12,17.15,319554.0
2016-08-02 15:00:00,17.14,17.15,17.08,17.13,429282.0,17.14,17.15,17.08,17.13,429282.0
2016-08-02 15:30:00,17.13,17.13,16.98,17.01,1462916.0,17.13,17.13,16.98,17.01,1462916.0
2016-08-03 09:30:00,16.95,17.13,16.84,16.98,789176.0,16.95,17.13,16.84,16.98,789176.0
2016-08-03 10:00:00,16.98,17.11,16.9,16.93,538197.0,16.98,17.11,16.9,16.93,538197.0
2016-08-03 10:30:00,16.92,16.92,16.77,16.79,546807.0,16.92,16.92,16.77,16.79,546807.0
2016-08-03 11:00:00,16.79,16.93,16.78,16.89,641103.0,16.79,16.93,16.78,16.89,641103.0
2016-08-03 11:30:00,16.9,16.9,16.77,16.85,590925.0,16.9,16.9,16.77,16.85,590925.0
2016-08-03 12:00:00,16.85,16.9,16.82,16.9,225133.0,16.85,16.9,16.82,16.9,225133.0
2016-08-03 12:30:00,16.9,16.94,16.88,16.93,216881.0,16.9,16.94,16.88,16.93,216881.0
2016-08-03 13:00:00,16.93,16.95,16.92,16.93,234485.0,16.93,16.95,16.92,16.93,234485.0
2016-08-03 13:30:00,16.94,16.98,16.91,16.92,215156.0,16.94,16.98,16.91,16.92,215156.0
2016-08-03 14:00:00,16.92,16.95,16.89,16.93,312345.0,16.92,16.95,16.89,16.93,312345.0
2016-08-03 14:30:00,16.93,16.94,16.89,16.94,226040.0,16.93,16.94,16.89,16.94,226040.0
2016-08-03 15:00:00,16.93,16.93,16.89,16.89,266168.0,16.93,16.93,16.89,16.89,266168.0
2016-08-03 15:30:00,16.9,16.91,16.86,16.9,1073032.0,16.9,16.91,16.86,16.9,1073032.0
2016-08-04 09:30:00,17.05,17.14,16.92,16.94,492216.0,17.05,17.14,16.92,16.94,492216.0
2016-08-04 10:00:00,16.94,17.09,16.88,17.04,424917.0,16.94,17.09,16.88,17.04,424917.0
2016-08-04 10:30:00,17.04,17.13,17.01,17.13,495292.0,17.04,17.13,17.01,17.13,495292.0
2016-08-04 11:00:00,17.12,17.14,17.01,17.03,257596.0,17.12,17.14,17.01,17.03,257596.0
2016-08-04 11:30:00,17.04,17.04,17.01,17.02,223974.0,17.04,17.04,17.01,17.02,223974.0
2016-08-04 12:00:00,17.02,17.05,17.0,17.04,87861.0,17.02,17.05,17.0,17.04,87861.0
2016-08-04 12:30:00,17.04,17.05,16.97,17.0,200098.0,17.04,17.05,16.97,17.0,200098.0
2016-08-04 13:00:00,16.99,17.0,16.97,17.0,125584.0,16.99,17.0,16.97,17.0,125584.0
2016-08-04 13:30:00,17.0,17.04,16.98,17.04,118383.0,17.0,17.04,16.98,17.04,118383.0
2016-08-04 14:00:00,17.04,17.06,16.98,16.98,89154.0,17.04,17.06,16.98,16.98,89154.0
2016-08-04 14:30:00,16.98,17.02,16.98,17.02,105809.0,16.98,17.02,16.98,17.02,105809.0
2016-08-04 15:00:00,17.02,17.04,17.0,17.04,147802.0,17.02,17.04,17.0,17.04,147802.0
2016-08-04 15:30:00,17.04,17.07,17.02,17.03,537987.0,17.04,17.07,17.02,17.03,537987.0
2016-08-05 09:30:00,17.16,17.38,17.13,17.34,749297.0,17.16,17.38,17.13,17.34,749297.0
2016-08-05 10:00:00,17.34,17.36,17.31,17.35,400339.0,17.34,17.36,17.31,17.35,400339.0
2016-08-05 10:30:00,17.34,17.39,17.32,17.37,378369.0,17.34,17.39,17.32,17.37,378369.0
2016-08-05 11:00:00,17.37,17.37,17.31,17.37,287322.0,17.37,17.37,17.31,17.37,287322.0
2016-08-05 11:30:00,17.37,17.37,17.32,17.35,292758.0,17.37,17.37,17.32,17.35,292758.0
2016-08-05 12:00:00,17.35,17.37,17.34,17.35,245250.0,17.35,17.37,17.34,17.35,245250.0
2016-08-05 12:30:00,17.35,17.4,17.33,17.34,223809.0,17.35,17.4,17.33,17.34,223809.0
2016-08-05 13:00:00,17.34,17.35,17.32,17.35,138252.0,17.34,17.35,17.32,17.35,138252.0
2016-08-05 13:30:00,17.35,17.35,17.31,17.32,170979.0,17.35,17.35,17.31,17.32,170979.0
2016-08-05 14:00:00,17.32,17.33,17.27,17.29,169954.0,17.32,17.33,17.27,17.29,169954.0
2016-08-05 14:30:00,17.29,17.29,17.25,17.27,231995.0,17.29,17.29,17.25,17.27,231995.0
2016-08-05 15:00:00,17.28,17.29,17.27,17.28,234361.0,17.28,17.29,17.27,17.28,234361.0
2016-08-05 15:30:00,17.28,17.29,17.23,17.26,1013803.0,17.28,17.29,17.23,17.26,1013803.0
2016-08-08 09:30:00,17.37,17.43,17.21,17.27,461994.0,17.37,17.43,17.21,17.27,461994.0
2016-08-08 10:00:00,17.27,17.3,17.2,17.21,256380.0,17.27,17.3,17.2,17.21,256380.0
2016-08-08 10:30:00,17.21,17.31,17.2,17.3,181702.0,17.21,17.31,17.2,17.3,181702.0
2016-08-08 11:00:00,17.3,17.32,17.28,17.28,160697.0,17.3,17.32,17.28,17.28,160697.0
2016-08-08 11:30:00,17.29,17.31,17.24,17.25,122110.0,17.29,17.31,17.24,17.25,122110.0
2016-08-08 12:00:00,17.25,17.26,17.22,17.23,114896.0,17.25,17.26,17.22,17.23,114896.0
2016-08-08 12:30:00,17.23,17.24,17.2,17.21,126379.0,17.23,17.24,17.2,17.21,126379.0
2016-08-08 13:00:00,17.22,17.23,17.19,17.22,135286.0,17.22,17.23,17.19,17.22,135286.0
2016-08-08 13:30:00,17.23,17.24,17.15,17.18,217068.0,17.23,17.24,17.15,17.18,217068.0
2016-08-08 14:00:00,17.17,17.2,17.15,17.16,121075.0,17.17,17.2,17.15,17.16,121075.0
2016-08-08 14:30:00,17.16,17.22,17.16,17.2,96111.0,17.16,17.22,17.16,17.2,96111.0
2016-08-08 15:00:00,17.19,17.2,17.13,17.14,264065.0,17.19,17.2,17.13,17.14,264065.0
2016-08-08 15:30:00,17.14,17.17,17.13,17.16,426686.0,17.14,17.17,17.13,17.16,426686.0
2016-08-09 09:30:00,17.23,17.35,17.11,17.12,302020.0,17.23,17.35,17.11,17.12,302020.0
2016-08-09 10:00:00,17.12,17.14,17.04,17.04,211235.0,17.12,17.14,17.04,17.04,211235.0
2016-08-09 10:30:00,17.04,17.15,17.03,17.09,242558.0,17.04,17.15,17.03,17.09,242558.0
2016-08-09 11:00:00,17.09,17.12,17.08,17.09,113339.0,17.09,17.12,17.08,17.09,113339.0
2016-08-09 11:30:00,17.09,17.11,17.06,17.09,127445.0,17.09,17.11,17.06,17.09,127445.0
2016-08-09 12:00:00,17.09,17.12,17.06,17.06,97684.0,17.09,17.12,17.06,17.06,97684.0
2016-08-09 12:30:00,17.07,17.07,17.01,17.06,185496.0,17.07,17.07,17.01,17.06,185496.0
2016-08-09 13:00:00,17.06,17.1,17.05,17.1,103153.0,17.06,17.1,17.05,17.1,103153.0
2016-08-09 13:30:00,17.1,17.1,17.06,17.07,94576.0,17.1,17.1,17.06,17.07,94576.0
2016-08-09 14:00:00,17.07,17.07,17.04,17.05,111637.0,17.07,17.07,17.04,17.05,111637.0
2016-08-09 14:30:00,17.05,17.05,17.01,17.03,136166.0,17.05,17.05,17.01,17.03,136166.0
2016-08-09 15:00:00,17.03,17.04,17.0,17.03,246947.0,17.03,17.04,17.0,17.03,246947.0
2016-08-09 15:30:00,17.03,17.03,17.0,17.01,394896.0,17.03,17.03,17.0,17.01,394896.0
2016-08-10 09:30:00,17.33,17.36,17.11,17.18,1016807.0,17.33,17.36,17.11,17.18,1016807.0
2016-08-10 10:00:00,17.18,17.19,17.03,17.06,466848.0,17.18,17.19,17.03,17.06,466848.0
2016-08-10 10:30:00,17.07,17.18,17.06,17.18,336152.0,17.07,17.18,17.06,17.18,336152.0
2016-08-10 11:00:00,17.18,17.19,17.11,17.16,156554.0,17.18,17.19,17.11,17.16,156554.0
2016-08-10 11:30:00,17.16,17.17,17.12,17.13,146694.0,17.16,17.17,17.12,17.13,146694.0
2016-08-10 12:00:00,17.13,17.17,17.11,17.14,123383.0,17.13,17.17,17.11,17.14,123383.0
2016-08-10 12:30:00,17.14,17.17,17.13,17.16,60820.0,17.14,17.17,17.13,17.16,60820.0
2016-08-10 13:00:00,17.16,17.17,17.1,17.12,87770.0,17.16,17.17,17.1,17.12,87770.0
2016-08-10 13:30:00,17.12,17.13,17.09,17.1,73968.0,17.12,17.13,17.09,17.1,73968.0
2016-08-10 14:00:00,17.1,17.1,17.07,17.09,119994.0,17.1,17.1,17.07,17.09,119994.0
2016-08-10 14:30:00,17.09,17.11,17.08,17.1,131577.0,17.09,17.11,17.08,17.1,131577.0
2016-08-10 15:00:00,17.11,17.13,17.1,17.13,182869.0,17.11,17.13,17.1,17.13,182869.0
2016-08-10 15:30:00,17.13,17.18,17.12,17.14,946798.0,17.13,17.18,17.12,17.14,946798.0
2016-08-11 09:30:00,17.12,17.22,17.03,17.09,616491.0,17.12,17.22,17.03,17.09,616491.0
2016-08-11 10:00:00,17.08,17.08,16.95,16.98,331186.0,17.08,17.08,16.95,16.98,331186.0
2016-08-11 10:30:00,16.98,17.05,16.97,17.05,181853.0,16.98,17.05,16.97,17.05,181853.0
2016-08-11 11:00:00,17.05,17.12,17.04,17.1,281455.0,17.05,17.12,17.04,17.1,281455.0
2016-08-11 11:30:00,17.09,17.22,17.08,17.22,305045.0,17.09,17.22,17.08,17.22,305045.0
2016-08-11 12:00:00,17.22,17.24,17.18,17.23,217112.0,17.22,17.24,17.18,17.23,217112.0
2016-08-11 12:30:00,17.23,17.26,17.22,17.25,178136.0,17.23,17.26,17.22,17.25,178136.0
2016-08-11 13:00:00,17.24,17.26,17.19,17.2,189127.0,17.24,17.26,17.19,17.2,189127.0
2016-08-11 13:30:00,17.2,17.2,17.16,17.18,137843.0,17.2,17.2,17.16,17.18,137843.0
2016-08-11 14:00:00,17.18,17.22,17.17,17.22,202515.0,17.18,17.22,17.17,17.22,202515.0
2016-08-11 14:30:00,17.21,17.22,17.15,17.16,327181.0,17.21,17.22,17.15,17.16,327181.0
2016-08-11 15:00:00,17.16,17.17,17.11,17.12,260684.0,17.16,17.17,17.11,17.12,260684.0
2016-08-11 15:30:00,17.12,17.12,17.05,17.07,797584.0,17.12,17.12,17.05,17.07,797584.0
2016-08-12 09:30:00,17.1,17.11,16.93,17.03,401960.0,17.1,17.11,16.93,17.03,401960.0
2016-08-12 10:00:00,17.04,17.05,16.98,17.0,248900.0,17.04,17.05,16.98,17.0,248900.0
2016-08-12 10:30:00,16.99,17.05,16.99,17.05,263011.0,16.99,17.05,16.99,17.05,263011.0
2016-08-12 11:00:00,17.05,17.06,17.02,17.02,149436.0,17.05,17.06,17.02,17.02,149436.0
2016-08-12 11:30:00,17.03,17.05,17.02,17.04,93722.0,17.03,17.05,17.02,17.04,93722.0
2016-08-12 12:00:00,17.04,17.04,17.01,17.02,92578.0,17.04,17.04,17.01,17.02,92578.0
2016-08-12 12:30:00,17.03,17.03,17.0,17.01,70691.0,17.03,17.03,17.0,17.01,70691.0
2016-08-12 13:00:00,17.01,17.01,16.96,16.96,127453.0,17.01,17.01,16.96,16.96,127453.0
2016-08-12 13:30:00,16.96,16.98,16.93,16.94,116364.0,16.96,16.98,16.93,16.94,116364.0
2016-08-12 14:00:00,16.93,16.94,16.91,16.91,123449.0,16.93,16.94,16.91,16.91,123449.0
2016-08-12 14:30:00,16.91,16.94,16.91,16.94,110684.0,16.91,16.94,16.91,16.94,110684.0
2016-08-12 15:00:00,16.94,16.94,16.9,16.91,209815.0,16.94,16.94,16.9,16.91,209815.0
2016-08-12 15:30:00,16.92,16.92,16.88,16.89,565020.0,16.92,16.92,16.88,16.89,565020.0
2016-08-15 09:30:00,16.91,16.98,16.9,16.92,373869.0,16.91,16.98,16.9,16.92,373869.0
2016-08-15 10:00:00,16.92,16.99,16.91,16.96,281021.0,16.92,16.99,16.91,16.96,281021.0
2016-08-15 10:30:00,16.96,16.98,16.94,16.96,163100.0,16.96,16.98,16.94,16.96,163100.0
2016-08-15 11:00:00,16.96,17.08,16.95,17.08,320269.0,16.96,17.08,16.95,17.08,320269.0
2016-08-15 11:30:00,17.07,17.18,17.07,17.17,444663.0,17.07,17.18,17.07,17.17,444663.0
2016-08-15 12:00:00,17.16,17.22,17.16,17.22,362353.0,17.16,17.22,17.16,17.22,362353.0
2016-08-15 12:30:00,17.21,17.25,17.18,17.19,300024.0,17.21,17.25,17.18,17.19,300024.0
2016-08-15 13:00:00,17.19,17.2,17.18,17.2,147463.0,17.19,17.2,17.18,17.2,147463.0
2016-08-15 13:30:00,17.2,17.22,17.19,17.22,153023.0,17.2,17.22,17.19,17.22,153023.0
2016-08-15 14:00:00,17.21,17.23,17.13,17.13,234780.0,17.21,17.23,17.13,17.13,234780.0
2016-08-15 14:30:00,17.13,17.13,17.11,17.11,110767.0,17.13,17.13,17.11,17.11,110767.0
2016-08-15 15:00:00,17.11,17.13,17.08,17.1,188218.0,17.11,17.13,17.08,17.1,188218.0
2016-08-15 15:30:00,17.1,17.11,17.04,17.05,580842.0,17.1,17.11,17.04,17.05,580842.0
2016-08-16 09:30:00,16.94,17.01,16.8,16.85,718550.0,16.94,17.01,16.8,16.85,718550.0
2016-08-16 10:00:00,16.86,16.9,16.85,16.89,233132.0,16.86,16.9,16.85,16.89,233132.0
2016-08-16 10:30:00,16.88,16.9,16.85,16.87,194351.0,16.88,16.9,16.85,16.87,194351.0
2016-08-16 11:00:00,16.86,16.95,16.86,16.87,190266.0,16.86,16.95,16.86,16.87,190266.0
2016-08-16 11:30:00,16.87,16.89,16.85,16.86,188762.0,16.87,16.89,16.85,16.86,188762.0
2016-08-16 12:00:00,16.87,16.87,16.84,16.85,130280.0,16.87,16.87,16.84,16.85,130280.0
2016-08-16 12:30:00,16.84,16.88,16.84,16.87,100846.0,16.84,16.88,16.84,16.87,100846.0
2016-08-16 13:00:00,16.87,16.88,16.86,16.88,123185.0,16.87,16.88,16.86,16.88,123185.0
2016-08-16 13:30:00,16.88,16.9,16.85,16.85,101433.0,16.88,16.9,16.85,16.85,101433.0
2016-08-16 14:00:00,16.86,16.86,16.82,16.82,181001.0,16.86,16.86,16.82,16.82,181001.0
2016-08-16 14:30:00,16.82,16.85,16.8,16.84,235101.0,16.82,16.85,16.8,16.84,235101.0
2016-08-16 15:00:00,16.85,16.85,16.83,16.84,134525.0,16.85,16.85,16.83,16.84,134525.0
2016-08-16 15:30:00,16.84,16.85,16.79,16.8,597857.0,16.84,16.85,16.79,16.8,597857.0
2016-08-17 09:30:00,16.82,16.85,16.62,16.64,1141256.0,16.82,16.85,16.62,16.64,1141256.0
2016-08-17 10:00:00,16.64,16.65,16.59,16.65,691149.0,16.64,16.65,16.59,16.65,691149.0
2016-08-17 10:30:00,16.65,16.7,16.61,16.61,595244.0,16.65,16.7,16.61,16.61,595244.0
2016-08-17 11:00:00,16.62,16.67,16.6,16.66,571429.0,16.62,16.67,16.6,16.66,571429.0
2016-08-17 11:30:00,16.66,16.67,16.61,16.61,334849.0,16.66,16.67,16.61,16.61,334849.0
2016-08-17 12:00:00,16.61,16.65,16.6,16.64,178632.0,16.61,16.65,16.6,16.64,178632.0
2016-08-17 12:30:00,16.64,16.69,16.62,16.68,235144.0,16.64,16.69,16.62,16.68,235144.0
2016-08-17 13:00:00,16.67,16.68,16.66,16.66,97051.0,16.67,16.68,16.66,16.66,97051.0
2016-08-17 13:30:00,16.66,16.71,16.66,16.66,148901.0,16.66,16.71,16.66,16.66,148901.0
2016-08-17 14:00:00,16.66,16.72,16.63,16.69,206922.0,16.66,16.72,16.63,16.69,206922.0
2016-08-17 14:30:00,16.7,16.7,16.66,16.68,160404.0,16.7,16.7,16.66,16.68,160404.0
2016-08-17 15:00:00,16.68,16.69,16.64,16.69,160681.0,16.68,16.69,16.64,16.69,160681.0
2016-08-17 15:30:00,16.68,16.73,16.68,16.71,632979.0,16.68,16.73,16.68,16.71,632979.0
2016-08-18 09:30:00,16.67,16.71,16.51,16.55,689491.0,16.67,16.71,16.51,16.55,689491.0
2016-08-18 10:00:00,16.56,16.58,16.47,16.47,593175.0,16.56,16.58,16.47,16.47,593175.0
2016-08-18 10:30:00,16.48,16.55,16.47,16.52,418956.0,16.48,16.55,16.47,16.52,418956.0
2016-08-18 11:00:00,16.53,16.59,16.5,16.55,495787.0,16.53,16.59,16.5,16.55,495787.0
2016-08-18 11:30:00,16.55,16.63,16.55,16.59,438259.0,16.55,16.63,16.55,16.59,438259.0
2016-08-18 12:00:00,16.59,16.6,16.56,16.57,217897.0,16.59,16.6,16.56,16.57,217897.0
2016-08-18 12:30:00,16.57,16.58,16.52,16.55,199133.0,16.57,16.58,16.52,16.55,199133.0
2016-08-18 13:00:00,16.55,16.6,16.55,16.59,188341.0,16.55,16.6,16.55,16.59,188341.0
2016-08-18 13:30:00,16.58,16.65,16.58,16.62,251082.0,16.58,16.65,16.58,16.62,251082.0
2016-08-18 14:00:00,16.62,16.64,16.6,16.64,211076.0,16.62,16.64,16.6,16.64,211076.0
2016-08-18 14:30:00,16.63,16.64,16.61,16.62,195943.0,16.63,16.64,16.61,16.62,195943.0
2016-08-18 15:00:00,16.63,16.66,16.62,16.66,269020.0,16.63,16.66,16.62,16.66,269020.0
2016-08-18 15:30:00,16.66,16.68,16.64,16.66,678328.0,16.66,16.68,16.64,16.66,678328.0
2016-08-19 09:30:00,16.51,16.58,16.25,16.28,1131003.0,16.51,16.58,16.25,16.28,1131003.0
2016-08-19 10:00:00,16.28,16.43,16.28,16.41,441016.0,16.28,16.43,16.28,16.41,441016.0
2016-08-19 10:30:00,16.42,16.42,16.38,16.41,307994.0,16.42,16.42,16.38,16.41,307994.0
2016-08-19 11:00:00,16.41,16.47,16.4,16.46,305260.0,16.41,16.47,16.4,16.46,305260.0
2016-08-19 11:30:00,16.46,16.47,16.39,16.41,229795.0,16.46,16.47,16.39,16.41,229795.0
2016-08-19 12:00:00,16.41,16.43,16.37,16.38,237977.0,16.41,16.43,16.37,16.38,237977.0
2016-08-19 12:30:00,16.38,16.38,16.32,16.34,184162.0,16.38,16.38,16.32,16.34,184162.0
2016-08-19 13:00:00,16.34,16.34,16.32,16.32,150392.0,16.34,16.34,16.32,16.32,150392.0
2016-08-19 13:30:00,16.32,16.34,16.3,16.33,230774.0,16.32,16.34,16.3,16.33,230774.0
2016-08-19 14:00:00,16.32,16.34,16.26,16.26,358108.0,16.32,16.34,16.26,16.26,358108.0
2016-08-19 14:30:00,16.26,16.3,16.23,16.24,477558.0,16.26,16.3,16.23,16.24,477558.0
2016-08-19 15:00:00,16.24,16.25,16.18,16.23,463973.0,16.24,16.25,16.18,16.23,463973.0
2016-08-19 15:30:00,16.22,16.23,16.15,16.16,1937638.0,16.22,16.23,16.15,16.16,1937638.0
2016-08-22 09:30:00,16.1,16.24,16.01,16.2,772288.0,16.1,16.24,16.01,16.2,772288.0
2016-08-22 10:00:00,16.2,16.2,16.1,16.16,299242.0,16.2,16.2,16.1,16.16,299242.0
2016-08-22 10:30:00,16.17,16.18,16.06,16.07,404913.0,16.17,16.18,16.06,16.07,404913.0
2016-08-22 11:00:00,16.07,16.1,15.9,15.95,638084.0,16.07,16.1,15.9,15.95,638084.0
2016-08-22 11:30:00,15.95,16.01,15.88,15.9,569114.0,15.95,16.01,15.88,15.9,569114.0
2016-08-22 12:00:00,15.9,16.02,15.88,16.01,517417.0,15.9,16.02,15.88,16.01,517417.0
2016-08-22 12:30:00,16.02,16.08,16.0,16.08,274453.0,16.02,16.08,16.0,16.08,274453.0
2016-08-22 13:00:00,16.07,16.16,16.07,16.15,238161.0,16.07,16.16,16.07,16.15,238161.0
2016-08-22 13:30:00,16.15,16.18,16.11,16.13,204749.0,16.15,16.18,16.11,16.13,204749.0
2016-08-22 14:00:00,16.13,16.15,16.09,16.1,199231.0,16.13,16.15,16.09,16.1,199231.0
2016-08-22 14:30:00,16.1,16.13,16.08,16.11,163862.0,16.1,16.13,16.08,16.11,163862.0
2016-08-22 15:00:00,16.1,16.11,16.05,16.05,195026.0,16.1,16.11,16.05,16.05,195026.0
2016-08-22 15:30:00,16.05,16.07,16.02,16.05,571887.0,16.05,16.07,16.02,16.05,571887.0
2016-08-23 09:30:00,16.18,16.24,16.1,16.2,592006.0,16.18,16.24,16.1,16.2,592006.0
2016-08-23 10:00:00,16.2,16.22,16.07,16.09,496245.0,16.2,16.22,16.07,16.09,496245.0
2016-08-23 10:30:00,16.09,16.13,16.08,16.09,195619.0,16.09,16.13,16.08,16.09,195619.0
2016-08-23 11:00:00,16.09,16.1,16.02,16.05,298767.0,16.09,16.1,16.02,16.05,298767.0
2016-08-23 11:30:00,16.05,16.08,16.04,16.07,224482.0,16.05,16.08,16.04,16.07,224482.0
2016-08-23 12:00:00,16.07,16.08,16.04,16.04,175390.0,16.07,16.08,16.04,16.04,175390.0
2016-08-23 12:30:00,16.05,16.05,15.95,16.02,461101.0,16.05,16.05,15.95,16.02,461101.0
2016-08-23 13:00:00,16.02,16.05,15.99,16.02,186863.0,16.02,16.05,15.99,16.02,186863.0
2016-08-23 13:30:00,16.03,16.04,16.02,16.03,132973.0,16.03,16.04,16.02,16.03,132973.0
2016-08-23 14:00:00,16.03,16.04,16.02,16.02,155958.0,16.03,16.04,16.02,16.02,155958.0
2016-08-23 14:30:00,16.02,16.03,15.98,16.0,272504.0,16.02,16.03,15.98,16.0,272504.0
2016-08-23 15:00:00,16.0,16.01,15.98,16.0,239211.0,16.0,16.01,15.98,16.0,239211.0
2016-08-23 15:30:00,16.0,16.0,15.94,15.95,658027.0,16.0,16.0,15.94,15.95,658027.0
2016-08-24 09:30:00,16.01,16.1,15.99,16.02,624237.0,16.01,16.1,15.99,16.02,624237.0
2016-08-24 10:00:00,16.02,16.04,15.99,16.0,397208.0,16.02,16.04,15.99,16.0,397208.0
2016-08-24 10:30:00,16.0,16.04,15.99,16.04,366467.0,16.0,16.04,15.99,16.04,366467.0
2016-08-24 11:00:00,16.03,16.1,16.02,16.08,292948.0,16.03,16.1,16.02,16.08,292948.0
2016-08-24 11:30:00,16.07,16.12,16.05,16.11,269897.0,16.07,16.12,16.05,16.11,269897.0
2016-08-24 12:00:00,16.12,16.14,16.1,16.11,127799.0,16.12,16.14,16.1,16.11,127799.0
2016-08-24 12:30:00,16.12,16.12,16.09,16.1,151394.0,16.12,16.12,16.09,16.1,151394.0
2016-08-24 13:00:00,16.1,16.14,16.09,16.14,180933.0,16.1,16.14,16.09,16.14,180933.0
2016-08-24 13:30:00,16.14,16.14,16.06,16.07,147850.0,16.14,16.14,16.06,16.07,147850.0
2016-08-24 14:00:00,16.06,16.07,16.02,16.03,136073.0,16.06,16.07,16.02,16.03,136073.0
2016-08-24 14:30:00,16.03,16.03,16.01,16.02,98146.0,16.03,16.03,16.01,16.02,98146.0
2016-08-24 15:00:00,16.03,16.07,16.01,16.06,296104.0,16.03,16.07,16.01,16.06,296104.0
2016-08-24 15:30:00,16.06,16.11,16.06,16.11,803356.0,16.06,16.11,16.06,16.11,803356.0
2016-08-25 09:30:00,16.02,16.11,15.95,16.05,482381.0,16.02,16.11,15.95,16.05,482381.0
2016-08-25 10:00:00,16.04,16.06,16.02,16.04,254511.0,16.04,16.06,16.02,16.04,254511.0
2016-08-25 10:30:00,16.04,16.09,16.02,16.07,169128.0,16.04,16.09,16.02,16.07,169128.0
2016-08-25 11:00:00,16.07,16.11,16.07,16.07,192353.0,16.07,16.11,16.07,16.07,192353.0
2016-08-25 11:30:00,16.07,16.11,16.06,16.09,110774.0,16.07,16.11,16.06,16.09,110774.0
2016-08-25 12:00:00,16.09,16.11,16.05,16.06,154677.0,16.09,16.11,16.05,16.06,154677.0
2016-08-25 12:30:00,16.07,16.07,16.05,16.05,91214.0,16.07,16.07,16.05,16.05,91214.0
2016-08-25 13:00:00,16.06,16.07,16.03,16.04,277923.0,16.06,16.07,16.03,16.04,277923.0
2016-08-25 13:30:00,16.04,16.04,16.0,16.04,310408.0,16.04,16.04,16.0,16.04,310408.0
2016-08-25 14:00:00,16.04,16.04,16.0,16.02,137074.0,16.04,16.04,16.0,16.02,137074.0
2016-08-25 14:30:00,16.02,16.03,16.0,16.02,126978.0,16.02,16.03,16.0,16.02,126978.0
2016-08-25 15:00:00,16.02,16.02,15.99,16.02,208703.0,16.02,16.02,15.99,16.02,208703.0
2016-08-25 15:30:00,16.02,16.03,16.0,16.01,468975.0,16.02,16.03,16.0,16.01,468975.0
2016-08-26 09:30:00,16.02,16.04,15.87,15.91,879108.0,16.02,16.04,15.87,15.91,879108.0
2016-08-26 10:00:00,15.91,16.04,15.87,16.02,598499.0,15.91,16.04,15.87,16.02,598499.0
2016-08-26 10:30:00,16.03,16.03,15.97,16.02,246835.0,16.03,16.03,15.97,16.02,246835.0
2016-08-26 11:00:00,16.02,16.06,15.99,16.05,191976.0,16.02,16.06,15.99,16.05,191976.0
2016-08-26 11:30:00,16.05,16.06,15.95,15.95,163432.0,16.05,16.06,15.95,15.95,163432.0
2016-08-26 12:00:00,15.95,15.96,15.87,15.87,235350.0,15.95,15.96,15.87,15.87,235350.0
2016-08-26 12:30:00,15.87,15.92,15.86,15.88,142264.0,15.87,15.92,15.86,15.88,142264.0
2016-08-26 13:00:00,15.88,15.91,15.87,15.87,107463.0,15.88,15.91,15.87,15.87,107463.0
2016-08-26 13:30:00,15.87,15.89,15.85,15.86,144834.0,15.87,15.89,15.85,15.86,144834.0
2016-08-26 14:00:00,15.85,15.86,15.77,15.79,227729.0,15.85,15.86,15.77,15.79,227729.0
2016-08-26 14:30:00,15.78,15.79,15.74,15.75,202597.0,15.78,15.79,15.74,15.75,202597.0
2016-08-26 15:00:00,15.76,15.84,15.75,15.84,297712.0,15.76,15.84,15.75,15.84,297712.0
2016-08-26 15:30:00,15.84,15.85,15.8,15.81,691923.0,15.84,15.85,15.8,15.81,691923.0
2016-08-29 09:30:00,15.85,15.9,15.77,15.81,562776.0,15.85,15.9,15.77,15.81,562776.0
2016-08-29 10:00:00,15.81,15.89,15.8,15.87,341866.0,15.81,15.89,15.8,15.87,341866.0
2016-08-29 10:30:00,15.87,15.87,15.8,15.81,175229.0,15.87,15.87,15.8,15.81,175229.0
2016-08-29 11:00:00,15.81,15.85,15.77,15.82,297109.0,15.81,15.85,15.77,15.82,297109.0
2016-08-29 11:30:00,15.82,15.84,15.78,15.79,173569.0,15.82,15.84,15.78,15.79,173569.0
2016-08-29 12:00:00,15.79,15.8,15.76,15.78,190470.0,15.79,15.8,15.76,15.78,190470.0
2016-08-29 12:30:00,15.78,15.82,15.77,15.81,188459.0,15.78,15.82,15.77,15.81,188459.0
2016-08-29 13:00:00,15.81,15.82,15.77,15.77,123274.0,15.81,15.82,15.77,15.77,123274.0
2016-08-29 13:30:00,15.77,15.8,15.76,15.77,183245.0,15.77,15.8,15.76,15.77,183245.0
2016-08-29 14:00:00,15.78,15.78,15.76,15.77,139277.0,15.78,15.78,15.76,15.77,139277.0
2016-08-29 14:30:00,15.76,15.78,15.76,15.78,118942.0,15.76,15.78,15.76,15.78,118942.0
2016-08-29 15:00:00,15.78,15.78,15.75,15.76,340184.0,15.78,15.78,15.75,15.76,340184.0
2016-08-29 15:30:00,15.76,15.77,15.75,15.76,428692.0,15.76,15.77,15.75,15.76,428692.0
2016-08-30 09:30:00,15.78,15.91,15.72,15.88,801259.0,15.78,15.91,15.72,15.88,801259.0
2016-08-30 10:00:00,15.89,16.0,15.87,15.99,498609.0,15.89,16.0,15.87,15.99,498609.0
2016-08-30 10:30:00,16.0,16.05,15.97,16.03,373224.0,16.0,16.05,15.97,16.03,373224.0
2016-08-30 11:00:00,16.03,16.18,16.02,16.16,529570.0,16.03,16.18,16.02,16.16,529570.0
2016-08-30 11:30:00,16.16,16.24,16.15,16.18,429652.0,16.16,16.24,16.15,16.18,429652.0
2016-08-30 12:00:00,16.19,16.27,16.16,16.19,439665.0,16.19,16.27,16.16,16.19,439665.0
2016-08-30 12:30:00,16.19,16.19,16.09,16.11,435904.0,16.19,16.19,16.09,16.11,435904.0
2016-08-30 13:00:00,16.11,16.12,16.06,16.07,209409.0,16.11,16.12,16.06,16.07,209409.0
2016-08-30 13:30:00,16.07,16.08,16.02,16.02,236933.0,16.07,16.08,16.02,16.02,236933.0
2016-08-30 14:00:00,16.02,16.02,15.97,16.0,237911.0,16.02,16.02,15.97,16.0,237911.0
2016-08-30 14:30:00,16.0,16.08,15.98,16.08,276471.0,16.0,16.08,15.98,16.08,276471.0
2016-08-30 15:00:00,16.07,16.11,16.04,16.04,262502.0,16.07,16.11,16.04,16.04,262502.0
2016-08-30 15:30:00,16.05,16.09,16.04,16.08,594605.0,16.05,16.09,16.04,16.08,594605.0
2016-08-31 09:30:00,16.14,16.16,16.03,16.14,502448.0,16.14,16.16,16.03,16.14,502448.0
2016-08-31 10:00:00,16.15,16.16,16.06,16.09,274393.0,16.15,16.16,16.06,16.09,274393.0
2016-08-31 10:30:00,16.09,16.09,16.02,16.03,247705.0,16.09,16.09,16.02,16.03,247705.0
2016-08-31 11:00:00,16.02,16.05,15.94,15.94,466412.0,16.02,16.05,15.94,15.94,466412.0
2016-08-31 11:30:00,15.95,15.96,15.86,15.88,207031.0,15.95,15.96,15.86,15.88,207031.0
2016-08-31 12:00:00,15.89,15.91,15.84,15.91,166192.0,15.89,15.91,15.84,15.91,166192.0
2016-08-31 12:30:00,15.91,15.92,15.88,15.92,207346.0,15.91,15.92,15.88,15.92,207346.0
2016-08-31 13:00:00,15.92,15.93,15.87,15.89,177465.0,15.92,15.93,15.87,15.89,177465.0
2016-08-31 13:30:00,15.9,15.91,15.88,15.9,87086.0,15.9,15.91,15.88,15.9,87086.0
2016-08-31 14:00:00,15.89,15.94,15.89,15.92,152093.0,15.89,15.94,15.89,15.92,152093.0
2016-08-31 14:30:00,15.91,15.92,15.87,15.88,166306.0,15.91,15.92,15.87,15.88,166306.0
2016-08-31 15:00:00,15.88,15.95,15.87,15.94,298128.0,15.88,15.95,15.87,15.94,298128.0
2016-08-31 15:30:00,15.94,15.98,15.93,15.96,574414.0,15.94,15.98,15.93,15.96,574414.0
2016-09-01 09:30:00,15.99,16.09,15.93,15.95,420190.0,15.99,16.09,15.93,15.95,420190.0
2016-09-01 10:00:00,15.95,15.95,15.85,15.86,327938.0,15.95,15.95,15.85,15.86,327938.0
2016-09-01 10:30:00,15.86,15.86,15.75,15.77,361209.0,15.86,15.86,15.75,15.77,361209.0
2016-09-01 11:00:00,15.78,15.78,15.71,15.76,281822.0,15.78,15.78,15.71,15.76,281822.0
2016-09-01 11:30:00,15.77,15.8,15.73,15.77,190135.0,15.77,15.8,15.73,15.77,190135.0
2016-09-01 12:00:00,15.77,15.85,15.75,15.84,126140.0,15.77,15.85,15.75,15.84,126140.0
2016-09-01 12:30:00,15.84,15.87,15.83,15.83,198887.0,15.84,15.87,15.83,15.83,198887.0
2016-09-01 13:00:00,15.83,15.84,15.78,15.81,124829.0,15.83,15.84,15.78,15.81,124829.0
2016-09-01 13:30:00,15.82,15.82,15.75,15.76,141484.0,15.82,15.82,15.75,15.76,141484.0
2016-09-01 14:00:00,15.76,15.76,15.73,15.75,227162.0,15.76,15.76,15.73,15.75,227162.0
2016-09-01 14:30:00,15.75,15.77,15.72,15.74,241766.0,15.75,15.77,15.72,15.74,241766.0
2016-09-01 15:00:00,15.74,15.74,15.7,15.72,251732.0,15.74,15.74,15.7,15.72,251732.0
2016-09-01 15:30:00,15.73,15.81,15.72,15.8,577192.0,15.73,15.81,15.72,15.8,577192.0
2016-09-02 09:30:00,15.78,16.02,15.76,16.02,744267.0,15.78,16.02,15.76,16.02,744267.0
2016-09-02 10:00:00,16.02,16.04,15.91,15.95,308875.0,16.02,16.04,15.91,15.95,308875.0
2016-09-02 10:30:00,15.96,16.01,15.93,15.93,251554.0,15.96,16.01,15.93,15.93,251554.0
2016-09-02 11:00:00,15.94,15.98,15.9,15.93,218090.0,15.94,15.98,15.9,15.93,218090.0
2016-09-02 11:30:00,15.93,15.95,15.89,15.91,126743.0,15.93,15.95,15.89,15.91,126743.0
2016-09-02 12:00:00,15.91,15.91,15.83,15.84,106562.0,15.91,15.91,15.83,15.84,106562.0
2016-09-02 12:30:00,15.85,15.88,15.84,15.88,107662.0,15.85,15.88,15.84,15.88,107662.0
2016-09-02 13:00:00,15.88,15.88,15.83,15.85,146075.0,15.88,15.88,15.83,15.85,146075.0
2016-09-02 13:30:00,15.85,15.85,15.82,15.82,90883.0,15.85,15.85,15.82,15.82,90883.0
2016-09-02 14:00:00,15.83,15.84,15.78,15.79,195245.0,15.83,15.84,15.78,15.79,195245.0
2016-09-02 14:30:00,15.79,15.86,15.78,15.85,173144.0,15.79,15.86,15.78,15.85,173144.0
2016-09-02 15:00:00,15.85,15.86,15.84,15.86,121569.0,15.85,15.86,15.84,15.86,121569.0
2016-09-02 15:30:00,15.86,15.87,15.84,15.86,563785.0,15.86,15.87,15.84,15.86,563785.0
2016-09-06 09:30:00,15.85,15.97,15.77,15.96,701383.0,15.85,15.97,15.77,15.96,701383.0
2016-09-06 10:00:00,15.95,15.96,15.88,15.91,381945.0,15.95,15.96,15.88,15.91,381945.0
2016-09-06 10:30:00,15.91,15.96,15.9,15.96,415121.0,15.91,15.96,15.9,15.96,415121.0
2016-09-06 11:00:00,15.96,16.05,15.94,16.0,244340.0,15.96,16.05,15.94,16.0,244340.0
2016-09-06 11:30:00,16.01,16.1,16.0,16.07,303951.0,16.01,16.1,16.0,16.07,303951.0
2016-09-06 12:00:00,16.08,16.09,16.02,16.02,180774.0,16.08,16.09,16.02,16.02,180774.0
2016-09-06 12:30:00,16.02,16.08,16.01,16.06,172622.0,16.02,16.08,16.01,16.06,172622.0
2016-09-06 13:00:00,16.06,16.08,16.02,16.04,188731.0,16.06,16.08,16.02,16.04,188731.0
2016-09-06 13:30:00,16.04,16.07,16.03,16.05,196931.0,16.04,16.07,16.03,16.05,196931.0
2016-09-06 14:00:00,16.05,16.08,16.01,16.07,414577.0,16.05,16.08,16.01,16.07,414577.0
2016-09-06 14:30:00,16.07,16.12,16.07,16.09,692516.0,16.07,16.12,16.07,16.09,692516.0
2016-09-06 15:00:00,16.09,16.26,16.07,16.26,773784.0,16.09,16.26,16.07,16.26,773784.0
2016-09-06 15:30:00,16.25,16.31,16.25,16.27,2211408.0,16.25,16.31,16.25,16.27,2211408.0
2016-09-07 09:30:00,16.47,16.99,16.45,16.82,1992272.0,16.47,16.99,16.45,16.82,1992272.0
2016-09-07 10:00:00,16.81,16.84,16.67,16.78,1080564.0,16.81,16.84,16.67,16.78,1080564.0
2016-09-07 10:30:00,16.78,16.79,16.57,16.58,703780.0,16.78,16.79,16.57,16.58,703780.0
2016-09-07 11:00:00,16.57,16.69,16.53,16.54,524434.0,16.57,16.69,16.53,16.54,524434.0
2016-09-07 11:30:00,16.54,16.63,16.53,16.61,402409.0,16.54,16.63,16.53,16.61,402409.0
2016-09-07 12:00:00,16.61,16.72,16.55,16.61,362709.0,16.61,16.72,16.55,16.61,362709.0
2016-09-07 12:30:00,16.61,16.63,16.58,16.63,272647.0,16.61,16.63,16.58,16.63,272647.0
2016-09-07 13:00:00,16.63,16.66,16.55,16.56,245032.0,16.63,16.66,16.55,16.56,245032.0
2016-09-07 13:30:00,16.57,16.62,16.56,16.62,157040.0,16.57,16.62,16.56,16.62,157040.0
2016-09-07 14:00:00,16.62,16.71,16.61,16.7,546608.0,16.62,16.71,16.61,16.7,546608.0
2016-09-07 14:30:00,16.7,16.77,16.68,16.71,316942.0,16.7,16.77,16.68,16.71,316942.0
2016-09-07 15:00:00,16.71,16.73,16.65,16.65,391993.0,16.71,16.73,16.65,16.65,391993.0
2016-09-07 15:30:00,16.65,16.73,16.65,16.72,1265491.0,16.65,16.73,16.65,16.72,1265491.0
2016-09-08 09:30:00,16.72,16.88,16.68,16.78,704499.0,16.72,16.88,16.68,16.78,704499.0
2016-09-08 10:00:00,16.77,16.79,16.72,16.73,200897.0,16.77,16.79,16.72,16.73,200897.0
2016-09-08 10:30:00,16.74,16.79,16.69,16.71,275446.0,16.74,16.79,16.69,16.71,275446.0
2016-09-08 11:00:00,16.71,16.74,16.61,16.62,223351.0,16.71,16.74,16.61,16.62,223351.0
2016-09-08 11:30:00,16.63,16.67,16.61,16.64,155493.0,16.63,16.67,16.61,16.64,155493.0
2016-09-08 12:00:00,16.64,16.7,16.63,16.65,298373.0,16.64,16.7,16.63,16.65,298373.0
2016-09-08 12:30:00,16.65,16.67,16.61,16.62,126375.0,16.65,16.67,16.61,16.62,126375.0
2016-09-08 13:00:00,16.61,16.64,16.6,16.63,154370.0,16.61,16.64,16.6,16.63,154370.0
2016-09-08 13:30:00,16.64,16.64,16.55,16.56,204741.0,16.64,16.64,16.55,16.56,204741.0
2016-09-08 14:00:00,16.56,16.6,16.53,16.57,207919.0,16.56,16.6,16.53,16.57,207919.0
2016-09-08 14:30:00,16.57,16.64,16.57,16.64,229209.0,16.57,16.64,16.57,16.64,229209.0
2016-09-08 15:00:00,16.64,16.73,16.63,16.7,477645.0,16.64,16.73,16.63,16.7,477645.0
2016-09-08 15:30:00,16.7,16.75,16.69,16.75,788686.0,16.7,16.75,16.69,16.75,788686.0
2016-09-09 09:30:00,16.62,16.65,16.42,16.45,589755.0,16.62,16.65,16.42,16.45,589755.0
2016-09-09 10:00:00,16.45,16.49,16.43,16.46,254689.0,16.45,16.49,16.43,16.46,254689.0
2016-09-09 10:30:00,16.46,16.46,16.26,16.33,620221.0,16.46,16.46,16.26,16.33,620221.0
2016-09-09 11:00:00,16.33,16.4,16.32,16.36,373399.0,16.33,16.4,16.32,16.36,373399.0
2016-09-09 11:30:00,16.36,16.36,16.23,16.23,330109.0,16.36,16.36,16.23,16.23,330109.0
2016-09-09 12:00:00,16.23,16.28,16.22,16.25,410623.0,16.23,16.28,16.22,16.25,410623.0
2016-09-09 12:30:00,16.26,16.28,16.11,16.14,437244.0,16.26,16.28,16.11,16.14,437244.0
2016-09-09 13:00:00,16.15,16.18,16.1,16.17,428367.0,16.15,16.18,16.1,16.17,428367.0
2016-09-09 13:30:00,16.16,16.21,16.15,16.21,385592.0,16.16,16.21,16.15,16.21,385592.0
2016-09-09 14:00:00,16.21,16.31,16.2,16.28,434299.0,16.21,16.31,16.2,16.28,434299.0
2016-09-09 14:30:00,16.27,16.31,16.2,16.27,400431.0,16.27,16.31,16.2,16.27,400431.0
2016-09-09 15:00:00,16.26,16.29,16.21,16.26,356867.0,16.26,16.29,16.21,16.26,356867.0
2016-09-09 15:30:00,16.27,16.31,16.21,16.23,1336461.0,16.27,16.31,16.21,16.23,1336461.0
2016-09-12 09:30:00,15.94,16.11,15.86,16.05,998389.0,15.94,16.11,15.86,16.05,998389.0
2016-09-12 10:00:00,16.05,16.36,16.04,16.34,959979.0,16.05,16.36,16.04,16.34,959979.0
2016-09-12 10:30:00,16.34,16.36,16.2,16.32,427172.0,16.34,16.36,16.2,16.32,427172.0
2016-09-12 11:00:00,16.31,16.42,16.31,16.36,440000.0,16.31,16.42,16.31,16.36,440000.0
2016-09-12 11:30:00,16.36,16.5,16.35,16.5,485214.0,16.36,16.5,16.35,16.5,485214.0
2016-09-12 12:00:00,16.5,16.54,16.49,16.53,290037.0,16.5,16.54,16.49,16.53,290037.0
2016-09-12 12:30:00,16.52,16.56,16.51,16.54,276413.0,16.52,16.56,16.51,16.54,276413.0
2016-09-12 13:00:00,16.54,16.6,16.52,16.53,337549.0,16.54,16.6,16.52,16.53,337549.0
2016-09-12 13:30:00,16.52,16.64,16.51,16.64,396067.0,16.52,16.64,16.51,16.64,396067.0
2016-09-12 14:00:00,16.64,16.75,16.63,16.68,531707.0,16.64,16.75,16.63,16.68,531707.0
2016-09-12 14:30:00,16.68,16.82,16.68,16.75,658582.0,16.68,16.82,16.68,16.75,658582.0
2016-09-12 15:00:00,16.75,16.82,16.73,16.78,705536.0,16.75,16.82,16.73,16.78,705536.0
2016-09-12 15:30:00,16.78,16.81,16.72,16.79,1326139.0,16.78,16.81,16.72,16.79,1326139.0
2016-09-13 09:30:00,17.09,17.49,17.02,17.25,3498110.0,17.09,17.49,17.02,17.25,3498110.0
2016-09-13 10:00:00,17.24,17.48,17.2,17.41,1743675.0,17.24,17.48,17.2,17.41,1743675.0
2016-09-13 10:30:00,17.41,17.57,17.24,17.28,2077799.0,17.41,17.57,17.24,17.28,2077799.0
2016-09-13 11:00:00,17.28,17.34,17.17,17.23,1029098.0,17.28,17.34,17.17,17.23,1029098.0
2016-09-13 11:30:00,17.24,17.3,17.15,17.2,1018851.0,17.24,17.3,17.15,17.2,1018851.0
2016-09-13 12:00:00,17.2,17.3,17.15,17.18,638425.0,17.2,17.3,17.15,17.18,638425.0
2016-09-13 12:30:00,17.18,17.23,17.15,17.19,472010.0,17.18,17.23,17.15,17.19,472010.0
2016-09-13 13:00:00,17.19,17.29,17.15,17.27,683312.0,17.19,17.29,17.15,17.27,683312.0
2016-09-13 13:30:00,17.28,17.31,17.16,17.23,558015.0,17.28,17.31,17.16,17.23,558015.0
2016-09-13 14:00:00,17.22,17.3,17.19,17.25,1108158.0,17.22,17.3,17.19,17.25,1108158.0
2016-09-13 14:30:00,17.25,17.38,17.23,17.3,516711.0,17.25,17.38,17.23,17.3,516711.0
2016-09-13 15:00:00,17.3,17.31,17.23,17.28,616613.0,17.3,17.31,17.23,17.28,616613.0
2016-09-13 15:30:00,17.28,17.32,17.16,17.19,1545662.0,17.28,17.32,17.16,17.19,1545662.0
2016-09-14 09:30:00,17.19,17.24,16.9,17.06,970532.0,17.19,17.24,16.9,17.06,970532.0
2016-09-14 10:00:00,17.06,17.22,16.98,17.2,829103.0,17.06,17.22,16.98,17.2,829103.0
2016-09-14 10:30:00,17.2,17.24,17.03,17.04,540624.0,17.2,17.24,17.03,17.04,540624.0
2016-09-14 11:00:00,17.04,17.17,17.03,17.14,365761.0,17.04,17.17,17.03,17.14,365761.0
2016-09-14 11:30:00,17.14,17.2,17.09,17.15,336942.0,17.14,17.2,17.09,17.15,336942.0
2016-09-14 12:00:00,17.16,17.2,17.14,17.18,202897.0,17.16,17.2,17.14,17.18,202897.0
2016-09-14 12:30:00,17.17,17.18,17.12,17.16,283736.0,17.17,17.18,17.12,17.16,283736.0
2016-09-14 13:00:00,17.17,17.2,17.14,17.18,267885.0,17.17,17.2,17.14,17.18,267885.0
2016-09-14 13:30:00,17.18,17.19,17.14,17.15,294357.0,17.18,17.19,17.14,17.15,294357.0
2016-09-14 14:00:00,17.15,17.19,17.11,17.18,426487.0,17.15,17.19,17.11,17.18,426487.0
2016-09-14 14:30:00,17.17,17.18,17.1,17.14,403810.0,17.17,17.18,17.1,17.14,403810.0
2016-09-14 15:00:00,17.14,17.18,17.1,17.11,542932.0,17.14,17.18,17.1,17.11,542932.0
2016-09-14 15:30:00,17.11,17.19,17.11,17.18,1015155.0,17.11,17.19,17.11,17.18,1015155.0
2016-09-15 09:30:00,17.18,17.31,17.04,17.29,826695.0,17.18,17.31,17.04,17.29,826695.0
2016-09-15 10:00:00,17.28,17.41,17.25,17.27,565247.0,17.28,17.41,17.25,17.27,565247.0
2016-09-15 10:30:00,17.27,17.35,17.26,17.35,283664.0,17.27,17.35,17.26,17.35,283664.0
2016-09-15 11:00:00,17.35,17.48,17.35,17.47,446782.0,17.35,17.48,17.35,17.47,446782.0
2016-09-15 11:30:00,17.47,17.5,17.41,17.44,287681.0,17.47,17.5,17.41,17.44,287681.0
2016-09-15 12:00:00,17.44,17.44,17.39,17.41,327141.0,17.44,17.44,17.39,17.41,327141.0
2016-09-15 12:30:00,17.41,17.49,17.4,17.46,308217.0,17.41,17.49,17.4,17.46,308217.0
2016-09-15 13:00:00,17.46,17.5,17.45,17.48,393028.0,17.46,17.5,17.45,17.48,393028.0
2016-09-15 13:30:00,17.48,17.59,17.47,17.57,396313.0,17.48,17.59,17.47,17.57,396313.0
2016-09-15 14:00:00,17.57,17.59,17.55,17.59,312402.0,17.57,17.59,17.55,17.59,312402.0
2016-09-15 14:30:00,17.59,17.59,17.54,17.57,379644.0,17.59,17.59,17.54,17.57,379644.0
2016-09-15 15:00:00,17.57,17.6,17.56,17.57,698697.0,17.57,17.6,17.56,17.57,698697.0
2016-09-15 15:30:00,17.56,17.58,17.53,17.53,1369592.0,17.56,17.58,17.53,17.53,1369592.0
2016-09-16 09:30:00,17.52,17.56,17.35,17.41,706419.0,17.52,17.56,17.35,17.41,706419.0
2016-09-16 10:00:00,17.4,17.41,17.22,17.24,305806.0,17.4,17.41,17.22,17.24,305806.0
2016-09-16 10:30:00,17.24,17.37,17.21,17.34,384331.0,17.24,17.37,17.21,17.34,384331.0
2016-09-16 11:00:00,17.34,17.38,17.31,17.33,337716.0,17.34,17.38,17.31,17.33,337716.0
2016-09-16 11:30:00,17.33,17.34,17.27,17.3,184241.0,17.33,17.34,17.27,17.3,184241.0
2016-09-16 12:00:00,17.3,17.32,17.25,17.26,153268.0,17.3,17.32,17.25,17.26,153268.0
2016-09-16 12:30:00,17.26,17.27,17.23,17.23,207170.0,17.26,17.27,17.23,17.23,207170.0
2016-09-16 13:00:00,17.23,17.28,17.2,17.2,251185.0,17.23,17.28,17.2,17.2,251185.0
2016-09-16 13:30:00,17.2,17.21,17.14,17.19,209356.0,17.2,17.21,17.14,17.19,209356.0
2016-09-16 14:00:00,17.18,17.21,17.14,17.16,206910.0,17.18,17.21,17.14,17.16,206910.0
2016-09-16 14:30:00,17.16,17.22,17.15,17.15,194001.0,17.16,17.22,17.15,17.15,194001.0
2016-09-16 15:00:00,17.15,17.2,17.14,17.18,392259.0,17.15,17.2,17.14,17.18,392259.0
2016-09-16 15:30:00,17.18,17.18,17.12,17.15,1005827.0,17.18,17.18,17.12,17.15,1005827.0
2016-09-19 09:30:00,17.2,17.4,17.17,17.38,476539.0,17.2,17.4,17.17,17.38,476539.0
2016-09-19 10:00:00,17.39,17.42,17.32,17.33,493101.0,17.39,17.42,17.32,17.33,493101.0
2016-09-19 10:30:00,17.33,17.34,17.25,17.3,455697.0,17.33,17.34,17.25,17.3,455697.0
2016-09-19 11:00:00,17.31,17.34,17.29,17.33,266879.0,17.31,17.34,17.29,17.33,266879.0
2016-09-19 11:30:00,17.32,17.34,17.28,17.3,198811.0,17.32,17.34,17.28,17.3,198811.0
2016-09-19 12:00:00,17.31,17.32,17.25,17.26,160232.0,17.31,17.32,17.25,17.26,160232.0
2016-09-19 12:30:00,17.26,17.29,17.23,17.23,178768.0,17.26,17.29,17.23,17.23,178768.0
2016-09-19 13:00:00,17.23,17.24,17.17,17.17,333628.0,17.23,17.24,17.17,17.17,333628.0
2016-09-19 13:30:00,17.18,17.21,17.09,17.21,225661.0,17.18,17.21,17.09,17.21,225661.0
2016-09-19 14:00:00,17.2,17.26,17.2,17.26,137177.0,17.2,17.26,17.2,17.26,137177.0
2016-09-19 14:30:00,17.26,17.29,17.25,17.28,159958.0,17.26,17.29,17.25,17.28,159958.0
2016-09-19 15:00:00,17.28,17.29,17.24,17.24,213784.0,17.28,17.29,17.24,17.24,213784.0
2016-09-19 15:30:00,17.25,17.26,17.22,17.23,605301.0,17.25,17.26,17.22,17.23,605301.0
2016-09-20 09:30:00,17.3,17.37,17.19,17.34,498753.0,17.3,17.37,17.19,17.34,498753.0
2016-09-20 10:00:00,17.34,17.38,17.31,17.33,247066.0,17.34,17.38,17.31,17.33,247066.0
2016-09-20 10:30:00,17.32,17.36,17.23,17.23,199223.0,17.32,17.36,17.23,17.23,199223.0
2016-09-20 11:00:00,17.24,17.28,17.2,17.2,348736.0,17.24,17.28,17.2,17.2,348736.0
2016-09-20 11:30:00,17.21,17.25,17.18,17.2,625169.0,17.21,17.25,17.18,17.2,625169.0
2016-09-20 12:00:00,17.19,17.25,17.18,17.24,571593.0,17.19,17.25,17.18,17.24,571593.0
2016-09-20 12:30:00,17.24,17.25,17.2,17.21,265341.0,17.24,17.25,17.2,17.21,265341.0
2016-09-20 13:00:00,17.21,17.27,17.2,17.25,496560.0,17.21,17.27,17.2,17.25,496560.0
2016-09-20 13:30:00,17.25,17.28,17.23,17.28,109148.0,17.25,17.28,17.23,17.28,109148.0
2016-09-20 14:00:00,17.27,17.28,17.22,17.24,170329.0,17.27,17.28,17.22,17.24,170329.0
2016-09-20 14:30:00,17.23,17.25,17.21,17.25,173190.0,17.23,17.25,17.21,17.25,173190.0
2016-09-20 15:00:00,17.25,17.29,17.24,17.29,317366.0,17.25,17.29,17.24,17.29,317366.0
2016-09-20 15:30:00,17.28,17.29,17.23,17.25,874515.0,17.28,17.29,17.23,17.25,874515.0
2016-09-21 09:30:00,17.31,17.41,17.23,17.36,464268.0,17.31,17.41,17.23,17.36,464268.0
2016-09-21 10:00:00,17.36,17.37,17.19,17.21,251822.0,17.36,17.37,17.19,17.21,251822.0
2016-09-21 10:30:00,17.22,17.23,17.18,17.19,416643.0,17.22,17.23,17.18,17.19,416643.0
2016-09-21 11:00:00,17.2,17.2,17.14,17.14,284886.0,17.2,17.2,17.14,17.14,284886.0
2016-09-21 11:30:00,17.14,17.15,17.1,17.11,252772.0,17.14,17.15,17.1,17.11,252772.0
2016-09-21 12:00:00,17.12,17.12,17.04,17.05,162113.0,17.12,17.12,17.04,17.05,162113.0
2016-09-21 12:30:00,17.05,17.06,17.0,17.03,184962.0,17.05,17.06,17.0,17.03,184962.0
2016-09-21 13:00:00,17.04,17.09,17.0,17.0,252829.0,17.04,17.09,17.0,17.0,252829.0
2016-09-21 13:30:00,17.01,17.01,16.94,16.98,232974.0,17.01,17.01,16.94,16.98,232974.0
2016-09-21 14:00:00,16.98,17.18,16.97,17.02,505632.0,16.98,17.18,16.97,17.02,505632.0
2016-09-21 14:30:00,17.01,17.12,17.0,17.1,214682.0,17.01,17.12,17.0,17.1,214682.0
2016-09-21 15:00:00,17.1,17.18,17.09,17.14,208194.0,17.1,17.18,17.09,17.14,208194.0
2016-09-21 15:30:00,17.14,17.23,17.13,17.2,542916.0,17.14,17.23,17.13,17.2,542916.0
2016-09-22 09:30:00,17.34,17.57,17.24,17.51,663896.0,17.34,17.57,17.24,17.51,663896.0
2016-09-22 10:00:00,17.51,17.61,17.43,17.59,396589.0,17.51,17.61,17.43,17.59,396589.0
2016-09-22 10:30:00,17.58,17.65,17.58,17.59,319129.0,17.58,17.65,17.58,17.59,319129.0
2016-09-22 11:00:00,17.59,17.64,17.58,17.62,245204.0,17.59,17.64,17.58,17.62,245204.0
2016-09-22 11:30:00,17.62,17.64,17.47,17.48,285151.0,17.62,17.64,17.47,17.48,285151.0
2016-09-22 12:00:00,17.48,17.49,17.44,17.46,192045.0,17.48,17.49,17.44,17.46,192045.0
2016-09-22 12:30:00,17.46,17.55,17.45,17.53,280029.0,17.46,17.55,17.45,17.53,280029.0
2016-09-22 13:00:00,17.54,17.58,17.46,17.46,285683.0,17.54,17.58,17.46,17.46,285683.0
2016-09-22 13:30:00,17.47,17.48,17.36,17.37,543757.0,17.47,17.48,17.36,17.37,543757.0
2016-09-22 14:00:00,17.36,17.37,17.14,17.18,673957.0,17.36,17.37,17.14,17.18,673957.0
2016-09-22 14:30:00,17.18,17.31,17.17,17.28,597502.0,17.18,17.31,17.17,17.28,597502.0
2016-09-22 15:00:00,17.29,17.31,17.23,17.29,424990.0,17.29,17.31,17.23,17.29,424990.0
2016-09-22 15:30:00,17.29,17.34,17.28,17.31,774957.0,17.29,17.34,17.28,17.31,774957.0
2016-09-23 09:30:00,17.21,17.3,17.11,17.15,530524.0,17.21,17.3,17.11,17.15,530524.0
2016-09-23 10:00:00,17.15,17.25,17.15,17.16,288684.0,17.15,17.25,17.15,17.16,288684.0
2016-09-23 10:30:00,17.16,17.23,17.15,17.16,395766.0,17.16,17.23,17.15,17.16,395766.0
2016-09-23 11:00:00,17.16,17.28,17.16,17.23,240437.0,17.16,17.28,17.16,17.23,240437.0
2016-09-23 11:30:00,17.23,17.25,17.18,17.2,262227.0,17.23,17.25,17.18,17.2,262227.0
2016-09-23 12:00:00,17.19,17.28,17.17,17.28,185492.0,17.19,17.28,17.17,17.28,185492.0
2016-09-23 12:30:00,17.28,17.3,17.24,17.29,318794.0,17.28,17.3,17.24,17.29,318794.0
2016-09-23 13:00:00,17.28,17.31,17.23,17.26,264231.0,17.28,17.31,17.23,17.26,264231.0
2016-09-23 13:30:00,17.26,17.35,17.23,17.27,357683.0,17.26,17.35,17.23,17.27,357683.0
2016-09-23 14:00:00,17.27,17.27,17.23,17.23,257425.0,17.27,17.27,17.23,17.23,257425.0
2016-09-23 14:30:00,17.23,17.25,17.21,17.25,268634.0,17.23,17.25,17.21,17.25,268634.0
2016-09-23 15:00:00,17.25,17.28,17.24,17.26,397672.0,17.25,17.28,17.24,17.26,397672.0
2016-09-23 15:30:00,17.27,17.33,17.26,17.27,996160.0,17.27,17.33,17.26,17.27,996160.0
2016-09-26 09:30:00,17.11,17.2,16.96,17.05,922942.0,17.11,17.2,16.96,17.05,922942.0
2016-09-26 10:00:00,17.05,17.09,16.9,16.95,837498.0,17.05,17.09,16.9,16.95,837498.0
2016-09-26 10:30:00,16.95,16.97,16.85,16.87,532076.0,16.95,16.97,16.85,16.87,532076.0
2016-09-26 11:00:00,16.88,16.96,16.85,16.89,374463.0,16.88,16.96,16.85,16.89,374463.0
2016-09-26 11:30:00,16.88,16.9,16.8,16.88,431258.0,16.88,16.9,16.8,16.88,431258.0
2016-09-26 12:00:00,16.87,16.95,16.86,16.9,350444.0,16.87,16.95,16.86,16.9,350444.0
2016-09-26 12:30:00,16.9,16.92,16.85,16.86,318974.0,16.9,16.92,16.85,16.86,318974.0
2016-09-26 13:00:00,16.86,16.89,16.83,16.84,306989.0,16.86,16.89,16.83,16.84,306989.0
2016-09-26 13:30:00,16.85,16.88,16.83,16.84,298921.0,16.85,16.88,16.83,16.84,298921.0
2016-09-26 14:00:00,16.84,16.9,16.83,16.9,323961.0,16.84,16.9,16.83,16.9,323961.0
2016-09-26 14:30:00,16.89,16.94,16.85,16.92,273934.0,16.89,16.94,16.85,16.92,273934.0
2016-09-26 15:00:00,16.91,16.95,16.89,16.91,395104.0,16.91,16.95,16.89,16.91,395104.0
2016-09-26 15:30:00,16.91,16.96,16.88,16.94,1482433.0,16.91,16.96,16.88,16.94,1482433.0
2016-09-27 09:30:00,16.99,17.35,16.96,17.33,920078.0,16.99,17.35,16.96,17.33,920078.0
2016-09-27 10:00:00,17.34,17.42,17.24,17.25,434433.0,17.34,17.42,17.24,17.25,434433.0
2016-09-27 10:30:00,17.25,17.33,17.22,17.28,306973.0,17.25,17.33,17.22,17.28,306973.0
2016-09-27 11:00:00,17.28,17.31,17.21,17.28,287182.0,17.28,17.31,17.21,17.28,287182.0
2016-09-27 11:30:00,17.29,17.39,17.27,17.38,264206.0,17.29,17.39,17.27,17.38,264206.0
2016-09-27 12:00:00,17.38,17.48,17.34,17.45,320140.0,17.38,17.48,17.34,17.45,320140.0
2016-09-27 12:30:00,17.45,17.5,17.39,17.42,467627.0,17.45,17.5,17.39,17.42,467627.0
2016-09-27 13:00:00,17.42,17.46,17.38,17.41,204237.0,17.42,17.46,17.38,17.41,204237.0
2016-09-27 13:30:00,17.41,17.5,17.38,17.44,356992.0,17.41,17.5,17.38,17.44,356992.0
2016-09-27 14:00:00,17.44,17.48,17.42,17.42,278777.0,17.44,17.48,17.42,17.42,278777.0
2016-09-27 14:30:00,17.42,17.48,17.39,17.48,327935.0,17.42,17.48,17.39,17.48,327935.0
2016-09-27 15:00:00,17.48,17.49,17.44,17.46,303796.0,17.48,17.49,17.44,17.46,303796.0
2016-09-27 15:30:00,17.46,17.46,17.27,17.33,2389356.0,17.46,17.46,17.27,17.33,2389356.0
2016-09-28 09:30:00,17.36,17.89,17.36,17.89,1125552.0,17.36,17.89,17.36,17.89,1125552.0
2016-09-28 10:00:00,17.89,17.91,17.78,17.85,984931.0,17.89,17.91,17.78,17.85,984931.0
2016-09-28 10:30:00,17.84,17.85,17.75,17.85,646887.0,17.84,17.85,17.75,17.85,646887.0
2016-09-28 11:00:00,17.84,17.87,17.75,17.8,520410.0,17.84,17.87,17.75,17.8,520410.0
2016-09-28 11:30:00,17.8,17.83,17.72,17.77,429451.0,17.8,17.83,17.72,17.77,429451.0
2016-09-28 12:00:00,17.77,17.8,17.72,17.76,479766.0,17.77,17.8,17.72,17.76,479766.0
2016-09-28 12:30:00,17.76,17.84,17.71,17.77,392797.0,17.76,17.84,17.71,17.77,392797.0
2016-09-28 13:00:00,17.78,17.82,17.72,17.82,453453.0,17.78,17.82,17.72,17.82,453453.0
2016-09-28 13:30:00,17.82,17.86,17.77,17.81,258987.0,17.82,17.86,17.77,17.81,258987.0
2016-09-28 14:00:00,17.81,17.82,17.64,17.64,1072302.0,17.81,17.82,17.64,17.64,1072302.0
2016-09-28 14:30:00,17.65,17.74,17.52,17.6,798329.0,17.65,17.74,17.52,17.6,798329.0
2016-09-28 15:00:00,17.6,17.64,17.53,17.53,459498.0,17.6,17.64,17.53,17.53,459498.0
2016-09-28 15:30:00,17.54,17.56,17.49,17.55,1177887.0,17.54,17.56,17.49,17.55,1177887.0
2016-09-29 09:30:00,17.46,17.54,17.32,17.46,630176.0,17.46,17.54,17.32,17.46,630176.0
2016-09-29 10:00:00,17.46,17.47,17.31,17.36,477675.0,17.46,17.47,17.31,17.36,477675.0
2016-09-29 10:30:00,17.36,17.42,17.31,17.39,398167.0,17.36,17.42,17.31,17.39,398167.0
2016-09-29 11:00:00,17.39,17.4,17.35,17.38,366647.0,17.39,17.4,17.35,17.38,366647.0
2016-09-29 11:30:00,17.38,17.42,17.36,17.4,257623.0,17.38,17.42,17.36,17.4,257623.0
2016-09-29 12:00:00,17.41,17.45,17.38,17.41,219574.0,17.41,17.45,17.38,17.41,219574.0
2016-09-29 12:30:00,17.42,17.42,17.27,17.28,330301.0,17.42,17.42,17.27,17.28,330301.0
2016-09-29 13:00:00,17.28,17.35,17.22,17.33,258522.0,17.28,17.35,17.22,17.33,258522.0
2016-09-29 13:30:00,17.33,17.37,17.23,17.23,183863.0,17.33,17.37,17.23,17.23,183863.0
2016-09-29 14:00:00,17.23,17.34,17.22,17.34,172124.0,17.23,17.34,17.22,17.34,172124.0
2016-09-29 14:30:00,17.33,17.38,17.32,17.32,195604.0,17.33,17.38,17.32,17.32,195604.0
2016-09-29 15:00:00,17.33,17.35,17.19,17.24,509339.0,17.33,17.35,17.19,17.24,509339.0
2016-09-29 15:30:00,17.25,17.25,17.13,17.14,1484717.0,17.25,17.25,17.13,17.14,1484717.0
2016-09-30 09:30:00,17.31,17.39,17.07,17.13,874057.0,17.31,17.39,17.07,17.13,874057.0
2016-09-30 10:00:00,17.14,17.2,17.12,17.19,574395.0,17.14,17.2,17.12,17.19,574395.0
2016-09-30 10:30:00,17.2,17.3,17.18,17.23,365670.0,17.2,17.3,17.18,17.23,365670.0
2016-09-30 11:00:00,17.23,17.41,17.22,17.39,481846.0,17.23,17.41,17.22,17.39,481846.0
2016-09-30 11:30:00,17.39,17.4,17.29,17.39,328435.0,17.39,17.4,17.29,17.39,328435.0
2016-09-30 12:00:00,17.39,17.4,17.35,17.37,211959.0,17.39,17.4,17.35,17.37,211959.0
2016-09-30 12:30:00,17.37,17.4,17.35,17.38,192342.0,17.37,17.4,17.35,17.38,192342.0
2016-09-30 13:00:00,17.37,17.4,17.32,17.32,169927.0,17.37,17.4,17.32,17.32,169927.0
2016-09-30 13:30:00,17.32,17.38,17.32,17.36,379925.0,17.32,17.38,17.32,17.36,379925.0
2016-09-30 14:00:00,17.36,17.4,17.32,17.33,446387.0,17.36,17.4,17.32,17.33,446387.0
2016-09-30 14:30:00,17.33,17.37,17.3,17.36,456497.0,17.33,17.37,17.3,17.36,456497.0
2016-09-30 15:00:00,17.36,17.36,17.29,17.3,386068.0,17.36,17.36,17.29,17.3,386068.0
2016-09-30 15:30:00,17.3,17.32,17.23,17.23,1037097.0,17.3,17.32,17.23,17.23,1037097.0
2016-10-03 09:30:00,17.17,17.48,17.15,17.45,826428.0,17.17,17.48,17.15,17.45,826428.0
2016-10-03 10:00:00,17.45,17.49,17.32,17.35,325200.0,17.45,17.49,17.32,17.35,325200.0
2016-10-03 10:30:00,17.35,17.44,17.31,17.38,285890.0,17.35,17.44,17.31,17.38,285890.0
2016-10-03 11:00:00,17.38,17.44,17.33,17.34,229872.0,17.38,17.44,17.33,17.34,229872.0
2016-10-03 11:30:00,17.34,17.34,17.23,17.29,292561.0,17.34,17.34,17.23,17.29,292561.0
2016-10-03 12:00:00,17.28,17.34,17.26,17.3,220107.0,17.28,17.34,17.26,17.3,220107.0
2016-10-03 12:30:00,17.3,17.32,17.25,17.3,169022.0,17.3,17.32,17.25,17.3,169022.0
2016-10-03 13:00:00,17.31,17.38,17.3,17.38,188272.0,17.31,17.38,17.3,17.38,188272.0
2016-10-03 13:30:00,17.38,17.42,17.35,17.39,245647.0,17.38,17.42,17.35,17.39,245647.0
2016-10-03 14:00:00,17.39,17.43,17.35,17.38,366948.0,17.39,17.43,17.35,17.38,366948.0
2016-10-03 14:30:00,17.38,17.46,17.32,17.45,478052.0,17.38,17.46,17.32,17.45,478052.0
2016-10-03 15:00:00,17.46,17.55,17.43,17.55,481137.0,17.46,17.55,17.43,17.55,481137.0
2016-10-03 15:30:00,17.54,17.66,17.53,17.66,1561760.0,17.54,17.66,17.53,17.66,1561760.0
2016-10-04 09:30:00,17.96,18.19,17.81,18.18,1596725.0,17.96,18.19,17.81,18.18,1596725.0
2016-10-04 10:00:00,18.18,18.19,17.99,18.09,1090269.0,18.18,18.19,17.99,18.09,1090269.0
2016-10-04 10:30:00,18.09,18.19,18.04,18.12,570523.0,18.09,18.19,18.04,18.12,570523.0
2016-10-04 11:00:00,18.12,18.13,17.94,17.98,584810.0,18.12,18.13,17.94,17.98,584810.0
2016-10-04 11:30:00,17.98,18.12,17.96,18.04,499260.0,17.98,18.12,17.96,18.04,499260.0
2016-10-04 12:00:00,18.03,18.06,17.95,17.96,320644.0,18.03,18.06,17.95,17.96,320644.0
2016-10-04 12:30:00,17.95,18.01,17.87,17.9,379562.0,17.95,18.01,17.87,17.9,379562.0
2016-10-04 13:00:00,17.9,17.92,17.83,17.87,269442.0,17.9,17.92,17.83,17.87,269442.0
2016-10-04 13:30:00,17.87,17.98,17.84,17.95,372235.0,17.87,17.98,17.84,17.95,372235.0
2016-10-04 14:00:00,17.95,17.96,17.85,17.88,345904.0,17.95,17.96,17.85,17.88,345904.0
2016-10-04 14:30:00,17.87,17.93,17.82,17.87,375060.0,17.87,17.93,17.82,17.87,375060.0
2016-10-04 15:00:00,17.88,17.93,17.86,17.89,201169.0,17.88,17.93,17.86,17.89,201169.0
2016-10-04 15:30:00,17.89,17.92,17.81,17.83,662723.0,17.89,17.92,17.81,17.83,662723.0
2016-10-05 09:30:00,17.79,17.81,17.55,17.78,773246.0,17.79,17.81,17.55,17.78,773246.0
2016-10-05 10:00:00,17.78,17.91,17.74,17.88,236318.0,17.78,17.91,17.74,17.88,236318.0
2016-10-05 10:30:00,17.89,17.96,17.86,17.96,278972.0,17.89,17.96,17.86,17.96,278972.0
2016-10-05 11:00:00,17.95,17.96,17.88,17.93,219507.0,17.95,17.96,17.88,17.93,219507.0
2016-10-05 11:30:00,17.93,18.02,17.88,18.02,250744.0,17.93,18.02,17.88,18.02,250744.0
2016-10-05 12:00:00,18.02,18.05,17.99,17.99,164743.0,18.02,18.05,17.99,17.99,164743.0
2016-10-05 12:30:00,18.0,18.01,17.9,17.92,150550.0,18.0,18.01,17.9,17.92,150550.0
2016-10-05 13:00:00,17.91,17.96,17.9,17.94,134275.0,17.91,17.96,17.9,17.94,134275.0
2016-10-05 13:30:00,17.94,17.99,17.93,17.96,101630.0,17.94,17.99,17.93,17.96,101630.0
2016-10-05 14:00:00,17.96,17.96,17.87,17.89,211185.0,17.96,17.96,17.87,17.89,211185.0
2016-10-05 14:30:00,17.88,17.9,17.86,17.89,111555.0,17.88,17.9,17.86,17.89,111555.0
2016-10-05 15:00:00,17.88,17.9,17.84,17.86,303933.0,17.88,17.9,17.84,17.86,303933.0
2016-10-05 15:30:00,17.86,17.89,17.82,17.85,457289.0,17.86,17.89,17.82,17.85,457289.0
2016-10-06 09:30:00,17.87,17.87,17.56,17.59,673017.0,17.87,17.87,17.56,17.59,673017.0
2016-10-06 10:00:00,17.59,17.76,17.55,17.74,230861.0,17.59,17.76,17.55,17.74,230861.0
2016-10-06 10:30:00,17.74,17.78,17.68,17.78,224523.0,17.74,17.78,17.68,17.78,224523.0
2016-10-06 11:00:00,17.78,17.8,17.65,17.69,265268.0,17.78,17.8,17.65,17.69,265268.0
2016-10-06 11:30:00,17.69,17.77,17.66,17.71,149631.0,17.69,17.77,17.66,17.71,149631.0
2016-10-06 12:00:00,17.71,17.72,17.66,17.67,135549.0,17.71,17.72,17.66,17.67,135549.0
2016-10-06 12:30:00,17.67,17.7,17.64,17.67,126500.0,17.67,17.7,17.64,17.67,126500.0
2016-10-06 13:00:00,17.66,17.67,17.61,17.64,152894.0,17.66,17.67,17.61,17.64,152894.0
2016-10-06 13:30:00,17.64,17.69,17.6,17.62,140129.0,17.64,17.69,17.6,17.62,140129.0
2016-10-06 14:00:00,17.62,17.71,17.61,17.64,170658.0,17.62,17.71,17.61,17.64,170658.0
2016-10-06 14:30:00,17.64,17.68,17.6,17.6,261987.0,17.64,17.68,17.6,17.6,261987.0
2016-10-06 15:00:00,17.61,17.63,17.58,17.6,213303.0,17.61,17.63,17.58,17.6,213303.0
2016-10-06 15:30:00,17.6,17.65,17.59,17.62,472149.0,17.6,17.65,17.59,17.62,472149.0
2016-10-07 09:30:00,17.75,17.83,17.52,17.54,497121.0,17.75,17.83,17.52,17.54,497121.0
2016-10-07 10:00:00,17.54,17.68,17.52,17.62,231382.0,17.54,17.68,17.52,17.62,231382.0
2016-10-07 10:30:00,17.62,17.62,17.53,17.54,98665.0,17.62,17.62,17.53,17.54,98665.0
2016-10-07 11:00:00,17.54,17.57,17.51,17.52,114066.0,17.54,17.57,17.51,17.52,114066.0
2016-10-07 11:30:00,17.51,17.52,17.4,17.44,208239.0,17.51,17.52,17.4,17.44,208239.0
2016-10-07 12:00:00,17.45,17.49,17.38,17.39,180097.0,17.45,17.49,17.38,17.39,180097.0
2016-10-07 12:30:00,17.38,17.42,17.35,17.41,136646.0,17.38,17.42,17.35,17.41,136646.0
2016-10-07 13:00:00,17.41,17.42,17.35,17.39,75937.0,17.41,17.42,17.35,17.39,75937.0
2016-10-07 13:30:00,17.39,17.48,17.37,17.48,93215.0,17.39,17.48,17.37,17.48,93215.0
2016-10-07 14:00:00,17.47,17.52,17.44,17.46,201041.0,17.47,17.52,17.44,17.46,201041.0
2016-10-07 14:30:00,17.46,17.48,17.43,17.45,107768.0,17.46,17.48,17.43,17.45,107768.0
2016-10-07 15:00:00,17.44,17.46,17.42,17.44,98226.0,17.44,17.46,17.42,17.44,98226.0
2016-10-07 15:30:00,17.45,17.45,17.39,17.39,491501.0,17.45,17.45,17.39,17.39,491501.0
2016-10-10 09:30:00,17.42,17.72,17.42,17.69,474275.0,17.42,17.72,17.42,17.69,474275.0
2016-10-10 10:00:00,17.68,17.74,17.67,17.71,211296.0,17.68,17.74,17.67,17.71,211296.0
2016-10-10 10:30:00,17.71,17.76,17.69,17.71,138487.0,17.71,17.76,17.69,17.71,138487.0
2016-10-10 11:00:00,17.71,17.72,17.67,17.7,84701.0,17.71,17.72,17.67,17.7,84701.0
2016-10-10 11:30:00,17.7,17.72,17.66,17.69,85652.0,17.7,17.72,17.66,17.69,85652.0
2016-10-10 12:00:00,17.69,17.76,17.68,17.73,90299.0,17.69,17.76,17.68,17.73,90299.0
2016-10-10 12:30:00,17.73,17.86,17.73,17.85,169058.0,17.73,17.86,17.73,17.85,169058.0
2016-10-10 13:00:00,17.85,17.88,17.84,17.87,134425.0,17.85,17.88,17.84,17.87,134425.0
2016-10-10 13:30:00,17.88,17.9,17.83,17.88,190389.0,17.88,17.9,17.83,17.88,190389.0
2016-10-10 14:00:00,17.89,17.9,17.81,17.82,185783.0,17.89,17.9,17.81,17.82,185783.0
2016-10-10 14:30:00,17.81,17.84,17.8,17.82,135295.0,17.81,17.84,17.8,17.82,135295.0
2016-10-10 15:00:00,17.81,17.86,17.8,17.84,106183.0,17.81,17.86,17.8,17.84,106183.0
2016-10-10 15:30:00,17.84,17.85,17.81,17.84,348006.0,17.84,17.85,17.81,17.84,348006.0
2016-10-11 09:30:00,18.07,18.19,17.97,18.11,1258576.0,18.07,18.19,17.97,18.11,1258576.0
2016-10-11 10:00:00,18.1,18.1,17.91,18.03,784911.0,18.1,18.1,17.91,18.03,784911.0
2016-10-11 10:30:00,18.03,18.18,18.01,18.12,610752.0,18.03,18.18,18.01,18.12,610752.0
2016-10-11 11:00:00,18.11,18.25,18.09,18.22,1034212.0,18.11,18.25,18.09,18.22,1034212.0
2016-10-11 11:30:00,18.21,18.22,18.1,18.16,487459.0,18.21,18.22,18.1,18.16,487459.0
2016-10-11 12:00:00,18.15,18.15,18.03,18.07,300727.0,18.15,18.15,18.03,18.07,300727.0
2016-10-11 12:30:00,18.08,18.11,18.04,18.1,248386.0,18.08,18.11,18.04,18.1,248386.0
2016-10-11 13:00:00,18.09,18.11,17.96,17.97,420659.0,18.09,18.11,17.96,17.97,420659.0
2016-10-11 13:30:00,17.97,18.0,17.89,17.89,587466.0,17.97,18.0,17.89,17.89,587466.0
2016-10-11 14:00:00,17.89,17.92,17.79,17.83,572139.0,17.89,17.92,17.79,17.83,572139.0
2016-10-11 14:30:00,17.82,17.85,17.8,17.83,316119.0,17.82,17.85,17.8,17.83,316119.0
2016-10-11 15:00:00,17.82,17.86,17.78,17.86,253905.0,17.82,17.86,17.78,17.86,253905.0
2016-10-11 15:30:00,17.86,17.91,17.85,17.87,992259.0,17.86,17.91,17.85,17.87,992259.0
2016-10-12 09:30:00,18.04,18.29,17.87,17.95,1517487.0,18.04,18.29,17.87,17.95,1517487.0
2016-10-12 10:00:00,17.95,17.97,17.72,17.87,761697.0,17.95,17.97,17.72,17.87,761697.0
2016-10-12 10:30:00,17.86,17.92,17.79,17.81,589522.0,17.86,17.92,17.79,17.81,589522.0
2016-10-12 11:00:00,17.81,17.95,17.81,17.94,446514.0,17.81,17.95,17.81,17.94,446514.0
2016-10-12 11:30:00,17.95,18.02,17.93,17.97,356190.0,17.95,18.02,17.93,17.97,356190.0
2016-10-12 12:00:00,17.98,17.98,17.92,17.96,159874.0,17.98,17.98,17.92,17.96,159874.0
2016-10-12 12:30:00,17.95,18.07,17.95,17.98,268863.0,17.95,18.07,17.95,17.98,268863.0
2016-10-12 13:00:00,17.98,18.01,17.97,17.98,178713.0,17.98,18.01,17.97,17.98,178713.0
2016-10-12 13:30:00,17.98,17.98,17.93,17.94,555119.0,17.98,17.98,17.93,17.94,555119.0
2016-10-12 14:00:00,17.95,17.95,17.84,17.85,416493.0,17.95,17.95,17.84,17.85,416493.0
2016-10-12 14:30:00,17.85,17.87,17.8,17.8,316748.0,17.85,17.87,17.8,17.8,316748.0
2016-10-12 15:00:00,17.8,17.8,17.71,17.76,632608.0,17.8,17.8,17.71,17.76,632608.0
2016-10-12 15:30:00,17.75,17.8,17.73,17.77,774015.0,17.75,17.8,17.73,17.77,774015.0
2016-10-13 09:30:00,17.6,17.68,17.34,17.35,1020277.0,17.6,17.68,17.34,17.35,1020277.0
2016-10-13 10:00:00,17.35,17.85,17.32,17.71,1423112.0,17.35,17.85,17.32,17.71,1423112.0
2016-10-13 10:30:00,17.71,17.95,17.62,17.8,875141.0,17.71,17.95,17.62,17.8,875141.0
2016-10-13 11:00:00,17.8,18.07,17.79,17.97,809889.0,17.8,18.07,17.79,17.97,809889.0
2016-10-13 11:30:00,17.96,18.03,17.78,17.85,353244.0,17.96,18.03,17.78,17.85,353244.0
2016-10-13 12:00:00,17.85,17.86,17.76,17.84,308967.0,17.85,17.86,17.76,17.84,308967.0
2016-10-13 12:30:00,17.83,17.98,17.82,17.93,326749.0,17.83,17.98,17.82,17.93,326749.0
2016-10-13 13:00:00,17.93,17.99,17.91,17.99,183198.0,17.93,17.99,17.91,17.99,183198.0
2016-10-13 13:30:00,17.99,18.06,17.98,18.04,277241.0,17.99,18.06,17.98,18.04,277241.0
2016-10-13 14:00:00,18.05,18.07,17.99,18.0,369347.0,18.05,18.07,17.99,18.0,369347.0
2016-10-13 14:30:00,18.0,18.2,17.99,18.18,562857.0,18.0,18.2,17.99,18.18,562857.0
2016-10-13 15:00:00,18.18,18.24,18.17,18.19,569363.0,18.18,18.24,18.17,18.19,569363.0
2016-10-13 15:30:00,18.19,18.27,18.17,18.22,1452056.0,18.19,18.27,18.17,18.22,1452056.0
2016-10-14 09:30:00,18.37,18.47,18.3,18.3,881609.0,18.37,18.47,18.3,18.3,881609.0
2016-10-14 10:00:00,18.3,18.35,18.12,18.25,482856.0,18.3,18.35,18.12,18.25,482856.0
2016-10-14 10:30:00,18.25,18.27,18.13,18.14,265257.0,18.25,18.27,18.13,18.14,265257.0
2016-10-14 11:00:00,18.13,18.16,17.95,17.95,366720.0,18.13,18.16,17.95,17.95,366720.0
2016-10-14 11:30:00,17.95,18.01,17.86,17.89,257874.0,17.95,18.01,17.86,17.89,257874.0
2016-10-14 12:00:00,17.9,17.96,17.87,17.95,175962.0,17.9,17.96,17.87,17.95,175962.0
2016-10-14 12:30:00,17.95,17.99,17.9,17.91,158000.0,17.95,17.99,17.9,17.91,158000.0
2016-10-14 13:00:00,17.91,17.97,17.88,17.94,135471.0,17.91,17.97,17.88,17.94,135471.0
2016-10-14 13:30:00,17.93,17.97,17.9,17.91,133228.0,17.93,17.97,17.9,17.91,133228.0
2016-10-14 14:00:00,17.91,17.91,17.8,17.89,406065.0,17.91,17.91,17.8,17.89,406065.0
2016-10-14 14:30:00,17.89,17.91,17.85,17.86,176135.0,17.89,17.91,17.85,17.86,176135.0
2016-10-14 15:00:00,17.86,17.87,17.84,17.86,173860.0,17.86,17.87,17.84,17.86,173860.0
2016-10-14 15:30:00,17.85,17.88,17.83,17.84,648970.0,17.85,17.88,17.83,17.84,648970.0
2016-10-17 09:30:00,17.8,18.2,17.8,17.85,598226.0,17.8,18.2,17.8,17.85,598226.0
2016-10-17 10:00:00,17.84,17.91,17.8,17.83,314261.0,17.84,17.91,17.8,17.83,314261.0
2016-10-17 10:30:00,17.84,17.85,17.72,17.78,259059.0,17.84,17.85,17.72,17.78,259059.0
2016-10-17 11:00:00,17.78,17.78,17.7,17.74,233618.0,17.78,17.78,17.7,17.74,233618.0
2016-10-17 11:30:00,17.75,17.79,17.72,17.75,134361.0,17.75,17.79,17.72,17.75,134361.0
2016-10-17 12:00:00,17.75,17.83,17.74,17.8,170861.0,17.75,17.83,17.74,17.8,170861.0
2016-10-17 12:30:00,17.79,17.85,17.77,17.84,145211.0,17.79,17.85,17.77,17.84,145211.0
2016-10-17 13:00:00,17.84,17.85,17.73,17.77,258097.0,17.84,17.85,17.73,17.77,258097.0
2016-10-17 13:30:00,17.77,17.79,17.73,17.73,104078.0,17.77,17.79,17.73,17.73,104078.0
2016-10-17 14:00:00,17.73,17.79,17.73,17.77,225676.0,17.73,17.79,17.73,17.77,225676.0
2016-10-17 14:30:00,17.78,17.79,17.73,17.76,250062.0,17.78,17.79,17.73,17.76,250062.0
2016-10-17 15:00:00,17.76,17.78,17.73,17.76,191079.0,17.76,17.78,17.73,17.76,191079.0
2016-10-17 15:30:00,17.75,17.81,17.72,17.79,795261.0,17.75,17.81,17.72,17.79,795261.0
2016-10-18 09:30:00,17.89,18.1,17.89,17.94,809037.0,17.89,18.1,17.89,17.94,809037.0
2016-10-18 10:00:00,17.94,17.95,17.86,17.9,285419.0,17.94,17.95,17.86,17.9,285419.0
2016-10-18 10:30:00,17.91,18.08,17.9,18.08,263302.0,17.91,18.08,17.9,18.08,263302.0
2016-10-18 11:00:00,18.08,18.09,18.01,18.05,252003.0,18.08,18.09,18.01,18.05,252003.0
2016-10-18 11:30:00,18.05,18.06,17.95,17.99,232944.0,18.05,18.06,17.95,17.99,232944.0
2016-10-18 12:00:00,18.0,18.01,17.9,17.94,167157.0,18.0,18.01,17.9,17.94,167157.0
2016-10-18 12:30:00,17.95,17.99,17.9,17.91,285924.0,17.95,17.99,17.9,17.91,285924.0
2016-10-18 13:00:00,17.91,17.93,17.87,17.9,210270.0,17.91,17.93,17.87,17.9,210270.0
2016-10-18 13:30:00,17.9,17.9,17.83,17.86,197013.0,17.9,17.9,17.83,17.86,197013.0
2016-10-18 14:00:00,17.86,17.86,17.73,17.8,572497.0,17.86,17.86,17.73,17.8,572497.0
2016-10-18 14:30:00,17.8,17.87,17.74,17.84,293184.0,17.8,17.87,17.74,17.84,293184.0
2016-10-18 15:00:00,17.84,17.87,17.79,17.81,293032.0,17.84,17.87,17.79,17.81,293032.0
2016-10-18 15:30:00,17.81,17.83,17.77,17.77,513524.0,17.81,17.83,17.77,17.77,513524.0
2016-10-19 09:30:00,17.76,17.95,17.7,17.91,349733.0,17.76,17.95,17.7,17.91,349733.0
2016-10-19 10:00:00,17.9,17.9,17.82,17.86,204763.0,17.9,17.9,17.82,17.86,204763.0
2016-10-19 10:30:00,17.87,17.88,17.79,17.81,198711.0,17.87,17.88,17.79,17.81,198711.0
2016-10-19 11:00:00,17.8,17.87,17.77,17.87,159153.0,17.8,17.87,17.77,17.87,159153.0
2016-10-19 11:30:00,17.88,17.9,17.85,17.89,118379.0,17.88,17.9,17.85,17.89,118379.0
2016-10-19 12:00:00,17.89,17.93,17.85,17.9,162072.0,17.89,17.93,17.85,17.9,162072.0
2016-10-19 12:30:00,17.9,17.93,17.89,17.9,163773.0,17.9,17.93,17.89,17.9,163773.0
2016-10-19 13:00:00,17.9,18.01,17.89,17.97,222543.0,17.9,18.01,17.89,17.97,222543.0
2016-10-19 13:30:00,17.97,18.08,17.96,18.07,406674.0,17.97,18.08,17.96,18.07,406674.0
2016-10-19 14:00:00,18.07,18.15,18.07,18.13,273512.0,18.07,18.15,18.07,18.13,273512.0
2016-10-19 14:30:00,18.13,18.14,18.08,18.11,192038.0,18.13,18.14,18.08,18.11,192038.0
2016-10-19 15:00:00,18.11,18.19,18.1,18.16,340143.0,18.11,18.19,18.1,18.16,340143.0
2016-10-19 15:30:00,18.15,18.26,18.14,18.25,997155.0,18.15,18.26,18.14,18.25,997155.0
2016-10-20 09:30:00,18.25,18.42,18.15,18.26,930414.0,18.25,18.42,18.15,18.26,930414.0
2016-10-20 10:00:00,18.26,18.33,18.2,18.28,659695.0,18.26,18.33,18.2,18.28,659695.0
2016-10-20 10:30:00,18.27,18.28,18.13,18.25,352691.0,18.27,18.28,18.13,18.25,352691.0
2016-10-20 11:00:00,18.25,18.34,18.19,18.32,310947.0,18.25,18.34,18.19,18.32,310947.0
2016-10-20 11:30:00,18.32,18.35,18.24,18.34,309622.0,18.32,18.35,18.24,18.34,309622.0
2016-10-20 12:00:00,18.33,18.4,18.31,18.39,236869.0,18.33,18.4,18.31,18.39,236869.0
2016-10-20 12:30:00,18.39,18.4,18.29,18.31,217622.0,18.39,18.4,18.29,18.31,217622.0
2016-10-20 13:00:00,18.31,18.33,18.24,18.28,490932.0,18.31,18.33,18.24,18.28,490932.0
2016-10-20 13:30:00,18.28,18.34,18.27,18.29,404075.0,18.28,18.34,18.27,18.29,404075.0
2016-10-20 14:00:00,18.29,18.32,18.26,18.28,477335.0,18.29,18.32,18.26,18.28,477335.0
2016-10-20 14:30:00,18.28,18.34,18.24,18.32,385887.0,18.28,18.34,18.24,18.32,385887.0
2016-10-20 15:00:00,18.33,18.48,18.33,18.46,413372.0,18.33,18.48,18.33,18.46,413372.0
2016-10-20 15:30:00,18.46,18.62,18.43,18.61,2464471.0,18.46,18.62,18.43,18.61,2464471.0
2016-10-21 09:30:00,18.48,18.6,18.36,18.57,547293.0,18.48,18.6,18.36,18.57,547293.0
2016-10-21 10:00:00,18.57,18.57,18.45,18.51,380291.0,18.57,18.57,18.45,18.51,380291.0
2016-10-21 10:30:00,18.51,18.57,18.45,18.56,482080.0,18.51,18.57,18.45,18.56,482080.0
2016-10-21 11:00:00,18.55,18.63,18.51,18.52,263724.0,18.55,18.63,18.51,18.52,263724.0
2016-10-21 11:30:00,18.52,18.6,18.51,18.54,218974.0,18.52,18.6,18.51,18.54,218974.0
2016-10-21 12:00:00,18.55,18.57,18.51,18.54,180022.0,18.55,18.57,18.51,18.54,180022.0
2016-10-21 12:30:00,18.53,18.54,18.48,18.48,205259.0,18.53,18.54,18.48,18.48,205259.0
2016-10-21 13:00:00,18.48,18.5,18.42,18.45,262032.0,18.48,18.5,18.42,18.45,262032.0
2016-10-21 13:30:00,18.44,18.47,18.4,18.42,220911.0,18.44,18.47,18.4,18.42,220911.0
2016-10-21 14:00:00,18.42,18.49,18.4,18.48,238231.0,18.42,18.49,18.4,18.48,238231.0
2016-10-21 14:30:00,18.48,18.52,18.45,18.52,258474.0,18.48,18.52,18.45,18.52,258474.0
2016-10-21 15:00:00,18.52,18.56,18.49,18.56,261885.0,18.52,18.56,18.49,18.56,261885.0
2016-10-21 15:30:00,18.56,18.59,18.5,18.57,657743.0,18.56,18.59,18.5,18.57,657743.0
2016-10-24 09:30:00,18.67,18.88,18.65,18.69,841900.0,18.67,18.88,18.65,18.69,841900.0
2016-10-24 10:00:00,18.69,18.71,18.58,18.64,418300.0,18.69,18.71,18.58,18.64,418300.0
2016-10-24 10:30:00,18.63,18.71,18.57,18.61,400100.0,18.63,18.71,18.57,18.61,400100.0
2016-10-24 11:00:00,18.62,18.7,18.61,18.62,315000.0,18.62,18.7,18.61,18.62,315000.0
2016-10-24 11:30:00,18.61,18.68,18.59,18.67,284900.0,18.61,18.68,18.59,18.67,284900.0
2016-10-24 12:00:00,18.66,18.67,18.55,18.55,263900.0,18.66,18.67,18.55,18.55,263900.0
2016-10-24 12:30:00,18.56,18.57,18.52,18.57,215400.0,18.56,18.57,18.52,18.57,215400.0
2016-10-24 13:00:00,18.57,18.6,18.55,18.58,173500.0,18.57,18.6,18.55,18.58,173500.0
2016-10-24 13:30:00,18.58,18.61,18.57,18.6,643100.0,18.58,18.61,18.57,18.6,643100.0
2016-10-24 14:00:00,18.6,18.64,18.52,18.63,724200.0,18.6,18.64,18.52,18.63,724200.0
2016-10-24 14:30:00,18.63,18.68,18.62,18.67,336500.0,18.63,18.68,18.62,18.67,336500.0
2016-10-24 15:00:00,18.67,18.69,18.64,18.69,437000.0,18.67,18.69,18.64,18.69,437000.0
2016-10-24 15:30:00,18.69,18.77,18.68,18.75,1375300.0,18.69,18.77,18.68,18.75,1375300.0
2016-10-25 09:30:00,18.1,18.25,17.72,18.01,2459300.0,18.1,18.25,17.72,18.01,2459300.0
2016-10-25 10:00:00,18.01,19.32,17.92,18.79,4658300.0,18.01,19.32,17.92,18.79,4658300.0
2016-10-25 10:30:00,18.79,18.79,18.17,18.28,1868500.0,18.79,18.79,18.17,18.28,1868500.0
2016-10-25 11:00:00,18.28,18.49,18.27,18.35,715200.0,18.28,18.49,18.27,18.35,715200.0
2016-10-25 11:30:00,18.36,18.49,18.35,18.47,329400.0,18.36,18.49,18.35,18.47,329400.0
2016-10-25 12:00:00,18.46,18.48,18.33,18.35,434100.0,18.46,18.48,18.33,18.35,434100.0
2016-10-25 12:30:00,18.35,18.35,18.22,18.28,376300.0,18.35,18.35,18.22,18.28,376300.0
2016-10-25 13:00:00,18.27,18.29,18.21,18.24,279600.0,18.27,18.29,18.21,18.24,279600.0
2016-10-25 13:30:00,18.23,18.32,18.23,18.26,322400.0,18.23,18.32,18.23,18.26,322400.0
2016-10-25 14:00:00,18.25,18.26,18.18,18.23,303410.0,18.25,18.26,18.18,18.23,303410.0
2016-10-25 14:30:00,18.23,18.23,18.11,18.12,381200.0,18.23,18.23,18.11,18.12,381200.0
2016-10-25 15:00:00,18.12,18.17,18.11,18.14,355900.0,18.12,18.17,18.11,18.14,355900.0
2016-10-25 15:30:00,18.13,18.14,18.0,18.07,1259300.0,18.13,18.14,18.0,18.07,1259300.0
2016-10-26 09:30:00,17.61,17.9,17.52,17.64,1296578.0,17.61,17.9,17.52,17.64,1296578.0
2016-10-26 10:00:00,17.64,17.65,17.55,17.6,583518.0,17.64,17.65,17.55,17.6,583518.0
2016-10-26 10:30:00,17.6,17.63,17.56,17.61,464983.0,17.6,17.63,17.56,17.61,464983.0
2016-10-26 11:00:00,17.62,17.71,17.6,17.65,337193.0,17.62,17.71,17.6,17.65,337193.0
2016-10-26 11:30:00,17.64,17.72,17.6,17.69,305264.0,17.64,17.72,17.6,17.69,305264.0
2016-10-26 12:00:00,17.69,17.73,17.67,17.67,188542.0,17.69,17.73,17.67,17.67,188542.0
2016-10-26 12:30:00,17.67,18.09,17.67,18.0,958076.0,17.67,18.09,17.67,18.0,958076.0
2016-10-26 13:00:00,17.99,18.1,17.84,17.88,421857.0,17.99,18.1,17.84,17.88,421857.0
2016-10-26 13:30:00,17.88,17.9,17.76,17.85,260369.0,17.88,17.9,17.76,17.85,260369.0
2016-10-26 14:00:00,17.85,17.85,17.73,17.77,249385.0,17.85,17.85,17.73,17.77,249385.0
2016-10-26 14:30:00,17.77,17.77,17.63,17.63,372250.0,17.77,17.77,17.63,17.63,372250.0
2016-10-26 15:00:00,17.64,17.64,17.52,17.55,634134.0,17.64,17.64,17.52,17.55,634134.0
2016-10-26 15:30:00,17.56,17.56,17.5,17.54,1321205.0,17.56,17.56,17.5,17.54,1321205.0
2016-10-27 09:30:00,17.64,17.86,17.45,17.49,595329.0,17.64,17.86,17.45,17.49,595329.0
2016-10-27 10:00:00,17.49,17.5,17.32,17.39,409257.0,17.49,17.5,17.32,17.39,409257.0
2016-10-27 10:30:00,17.38,17.49,17.33,17.41,333715.0,17.38,17.49,17.33,17.41,333715.0
2016-10-27 11:00:00,17.41,17.44,17.17,17.19,605673.0,17.41,17.44,17.17,17.19,605673.0
2016-10-27 11:30:00,17.19,17.27,17.16,17.26,380918.0,17.19,17.27,17.16,17.26,380918.0
2016-10-27 12:00:00,17.27,17.56,17.24,17.37,926399.0,17.27,17.56,17.24,17.37,926399.0
2016-10-27 12:30:00,17.37,17.41,17.27,17.33,682309.0,17.37,17.41,17.27,17.33,682309.0
2016-10-27 13:00:00,17.33,17.5,17.33,17.44,463424.0,17.33,17.5,17.33,17.44,463424.0
2016-10-27 13:30:00,17.43,17.44,17.31,17.37,453035.0,17.43,17.44,17.31,17.37,453035.0
2016-10-27 14:00:00,17.36,17.55,17.36,17.51,345813.0,17.36,17.55,17.36,17.51,345813.0
2016-10-27 14:30:00,17.51,17.51,17.4,17.43,280623.0,17.51,17.51,17.4,17.43,280623.0
2016-10-27 15:00:00,17.44,17.45,17.29,17.35,488274.0,17.44,17.45,17.29,17.35,488274.0
2016-10-27 15:30:00,17.35,17.38,17.32,17.36,871458.0,17.35,17.38,17.32,17.36,871458.0
2016-10-28 09:30:00,17.38,17.47,17.2,17.45,563273.0,17.38,17.47,17.2,17.45,563273.0
2016-10-28 10:00:00,17.45,17.52,17.34,17.48,589521.0,17.45,17.52,17.34,17.48,589521.0
2016-10-28 10:30:00,17.49,17.54,17.44,17.46,337515.0,17.49,17.54,17.44,17.46,337515.0
2016-10-28 11:00:00,17.47,17.49,17.43,17.44,217561.0,17.47,17.49,17.43,17.44,217561.0
2016-10-28 11:30:00,17.45,17.5,17.4,17.42,190482.0,17.45,17.5,17.4,17.42,190482.0
2016-10-28 12:00:00,17.43,17.5,17.4,17.46,193472.0,17.43,17.5,17.4,17.46,193472.0
2016-10-28 12:30:00,17.46,17.5,17.43,17.46,112031.0,17.46,17.5,17.43,17.46,112031.0
2016-10-28 13:00:00,17.46,17.48,17.3,17.32,300089.0,17.46,17.48,17.3,17.32,300089.0
2016-10-28 13:30:00,17.31,17.32,17.11,17.24,660512.0,17.31,17.32,17.11,17.24,660512.0
2016-10-28 14:00:00,17.24,17.31,17.17,17.3,230410.0,17.24,17.31,17.17,17.3,230410.0
2016-10-28 14:30:00,17.3,17.36,17.27,17.31,208502.0,17.3,17.36,17.27,17.31,208502.0
2016-10-28 15:00:00,17.31,17.33,17.22,17.32,315017.0,17.31,17.33,17.22,17.32,315017.0
2016-10-28 15:30:00,17.32,17.33,17.24,17.25,642871.0,17.32,17.33,17.24,17.25,642871.0
2016-10-31 09:30:00,17.27,17.43,17.22,17.27,375883.0,17.27,17.43,17.22,17.27,375883.0
2016-10-31 10:00:00,17.26,17.29,17.21,17.25,596246.0,17.26,17.29,17.21,17.25,596246.0
2016-10-31 10:30:00,17.25,17.26,17.15,17.16,561297.0,17.25,17.26,17.15,17.16,561297.0
2016-10-31 11:00:00,17.16,17.19,17.1,17.18,321558.0,17.16,17.19,17.1,17.18,321558.0
2016-10-31 11:30:00,17.19,17.29,17.17,17.29,414140.0,17.19,17.29,17.17,17.29,414140.0
2016-10-31 12:00:00,17.28,17.3,17.22,17.25,299687.0,17.28,17.3,17.22,17.25,299687.0
2016-10-31 12:30:00,17.25,17.31,17.22,17.28,199421.0,17.25,17.31,17.22,17.28,199421.0
2016-10-31 13:00:00,17.28,17.37,17.27,17.36,287045.0,17.28,17.37,17.27,17.36,287045.0
2016-10-31 13:30:00,17.36,17.44,17.35,17.41,226690.0,17.36,17.44,17.35,17.41,226690.0
2016-10-31 14:00:00,17.41,17.45,17.41,17.45,171398.0,17.41,17.45,17.41,17.45,171398.0
2016-10-31 14:30:00,17.44,17.47,17.42,17.43,265083.0,17.44,17.47,17.42,17.43,265083.0
2016-10-31 15:00:00,17.43,17.48,17.42,17.48,270210.0,17.43,17.48,17.42,17.48,270210.0
2016-10-31 15:30:00,17.48,17.51,17.47,17.48,737060.0,17.48,17.51,17.47,17.48,737060.0
2016-11-01 09:30:00,17.43,17.56,17.43,17.49,442526.0,17.43,17.56,17.43,17.49,442526.0
2016-11-01 10:00:00,17.49,17.5,17.43,17.43,239997.0,17.49,17.5,17.43,17.43,239997.0
2016-11-01 10:30:00,17.43,17.53,17.43,17.52,232421.0,17.43,17.53,17.43,17.52,232421.0
2016-11-01 11:00:00,17.53,17.53,17.42,17.45,186801.0,17.53,17.53,17.42,17.45,186801.0
2016-11-01 11:30:00,17.45,17.49,17.38,17.39,148583.0,17.45,17.49,17.38,17.39,148583.0
2016-11-01 12:00:00,17.39,17.42,17.36,17.4,157511.0,17.39,17.42,17.36,17.4,157511.0
2016-11-01 12:30:00,17.41,17.46,17.3,17.34,216610.0,17.41,17.46,17.3,17.34,216610.0
2016-11-01 13:00:00,17.34,17.34,17.18,17.24,231305.0,17.34,17.34,17.18,17.24,231305.0
2016-11-01 13:30:00,17.23,17.27,17.18,17.25,200773.0,17.23,17.27,17.18,17.25,200773.0
2016-11-01 14:00:00,17.24,17.29,17.17,17.27,239347.0,17.24,17.29,17.17,17.27,239347.0
2016-11-01 14:30:00,17.27,17.31,17.23,17.27,239069.0,17.27,17.31,17.23,17.27,239069.0
2016-11-01 15:00:00,17.26,17.28,17.21,17.26,170116.0,17.26,17.28,17.21,17.26,170116.0
2016-11-01 15:30:00,17.27,17.3,17.24,17.28,562549.0,17.27,17.3,17.24,17.28,562549.0
2016-11-02 09:30:00,17.18,17.45,17.18,17.39,524698.0,17.18,17.45,17.18,17.39,524698.0
2016-11-02 10:00:00,17.39,17.46,17.37,17.39,309452.0,17.39,17.46,17.37,17.39,309452.0
2016-11-02 10:30:00,17.39,17.39,17.29,17.33,418193.0,17.39,17.39,17.29,17.33,418193.0
2016-11-02 11:00:00,17.32,17.35,17.2,17.24,223943.0,17.32,17.35,17.2,17.24,223943.0
2016-11-02 11:30:00,17.23,17.28,17.21,17.23,201874.0,17.23,17.28,17.21,17.23,201874.0
2016-11-02 12:00:00,17.23,17.26,17.2,17.23,171550.0,17.23,17.26,17.2,17.23,171550.0
2016-11-02 12:30:00,17.23,17.24,17.18,17.19,255926.0,17.23,17.24,17.18,17.19,255926.0
2016-11-02 13:00:00,17.19,17.2,17.05,17.05,404677.0,17.19,17.2,17.05,17.05,404677.0
2016-11-02 13:30:00,17.05,17.12,17.01,17.09,462470.0,17.05,17.12,17.01,17.09,462470.0
2016-11-02 14:00:00,17.09,17.12,16.92,17.04,1091048.0,17.09,17.12,16.92,17.04,1091048.0
2016-11-02 14:30:00,17.03,17.1,17.01,17.03,445523.0,17.03,17.1,17.01,17.03,445523.0
2016-11-02 15:00:00,17.03,17.05,17.01,17.03,359365.0,17.03,17.05,17.01,17.03,359365.0
2016-11-02 15:30:00,17.02,17.02,16.92,16.96,1079679.0,17.02,17.02,16.92,16.96,1079679.0
2016-11-03 09:30:00,16.96,17.12,16.92,17.05,363354.0,16.96,17.12,16.92,17.05,363354.0
2016-11-03 10:00:00,17.06,17.16,16.99,17.1,407977.0,17.06,17.16,16.99,17.1,407977.0
2016-11-03 10:30:00,17.09,17.14,17.0,17.01,244197.0,17.09,17.14,17.0,17.01,244197.0
2016-11-03 11:00:00,17.01,17.12,16.98,17.07,228450.0,17.01,17.12,16.98,17.07,228450.0
2016-11-03 11:30:00,17.08,17.12,17.01,17.06,214634.0,17.08,17.12,17.01,17.06,214634.0
2016-11-03 12:00:00,17.06,17.1,17.04,17.07,189218.0,17.06,17.1,17.04,17.07,189218.0
2016-11-03 12:30:00,17.07,17.11,17.01,17.04,264417.0,17.07,17.11,17.01,17.04,264417.0
2016-11-03 13:00:00,17.04,17.05,16.94,16.99,260083.0,17.04,17.05,16.94,16.99,260083.0
2016-11-03 13:30:00,16.99,17.08,16.99,17.07,202002.0,16.99,17.08,16.99,17.07,202002.0
2016-11-03 14:00:00,17.07,17.08,17.03,17.05,215307.0,17.07,17.08,17.03,17.05,215307.0
2016-11-03 14:30:00,17.04,17.06,17.0,17.05,284334.0,17.04,17.06,17.0,17.05,284334.0
2016-11-03 15:00:00,17.05,17.05,17.0,17.02,213414.0,17.05,17.05,17.0,17.02,213414.0
2016-11-03 15:30:00,17.01,17.02,16.92,16.94,578472.0,17.01,17.02,16.92,16.94,578472.0
2016-11-04 09:30:00,16.9,17.02,16.85,16.97,571285.0,16.9,17.02,16.85,16.97,571285.0
2016-11-04 10:00:00,16.97,17.12,16.97,17.07,273872.0,16.97,17.12,16.97,17.07,273872.0
2016-11-04 10:30:00,17.07,17.13,17.03,17.11,204495.0,17.07,17.13,17.03,17.11,204495.0
2016-11-04 11:00:00,17.1,17.2,17.1,17.18,224722.0,17.1,17.2,17.1,17.18,224722.0
2016-11-04 11:30:00,17.18,17.18,17.06,17.07,166155.0,17.18,17.18,17.06,17.07,166155.0
2016-11-04 12:00:00,17.07,17.14,17.03,17.13,215671.0,17.07,17.14,17.03,17.13,215671.0
2016-11-04 12:30:00,17.14,17.18,17.12,17.18,164657.0,17.14,17.18,17.12,17.18,164657.0
2016-11-04 13:00:00,17.17,17.25,17.16,17.21,176553.0,17.17,17.25,17.16,17.21,176553.0
2016-11-04 13:30:00,17.21,17.26,17.2,17.23,170670.0,17.21,17.26,17.2,17.23,170670.0
2016-11-04 14:00:00,17.22,17.25,17.15,17.16,127798.0,17.22,17.25,17.15,17.16,127798.0
2016-11-04 14:30:00,17.16,17.17,17.1,17.14,137505.0,17.16,17.17,17.1,17.14,137505.0
2016-11-04 15:00:00,17.13,17.14,17.07,17.08,120838.0,17.13,17.14,17.07,17.08,120838.0
2016-11-04 15:30:00,17.07,17.08,17.01,17.01,347029.0,17.07,17.08,17.01,17.01,347029.0
2016-11-07 09:30:00,17.26,17.51,17.18,17.51,623277.0,17.26,17.51,17.18,17.51,623277.0
2016-11-07 10:00:00,17.51,17.65,17.5,17.61,480766.0,17.51,17.65,17.5,17.61,480766.0
2016-11-07 10:30:00,17.6,17.7,17.57,17.69,332720.0,17.6,17.7,17.57,17.69,332720.0
2016-11-07 11:00:00,17.7,17.75,17.68,17.75,299708.0,17.7,17.75,17.68,17.75,299708.0
2016-11-07 11:30:00,17.74,17.8,17.7,17.8,259316.0,17.74,17.8,17.7,17.8,259316.0
2016-11-07 12:00:00,17.8,17.82,17.72,17.72,267380.0,17.8,17.82,17.72,17.72,267380.0
2016-11-07 12:30:00,17.73,17.79,17.7,17.78,201639.0,17.73,17.79,17.7,17.78,201639.0
2016-11-07 13:00:00,17.78,17.82,17.74,17.79,222070.0,17.78,17.82,17.74,17.79,222070.0
2016-11-07 13:30:00,17.78,17.84,17.78,17.8,346528.0,17.78,17.84,17.78,17.8,346528.0
2016-11-07 14:00:00,17.8,17.84,17.79,17.8,381905.0,17.8,17.84,17.79,17.8,381905.0
2016-11-07 14:30:00,17.8,17.82,17.73,17.77,314284.0,17.8,17.82,17.73,17.77,314284.0
2016-11-07 15:00:00,17.77,17.77,17.68,17.69,339615.0,17.77,17.77,17.68,17.69,339615.0
2016-11-07 15:30:00,17.69,17.85,17.69,17.85,979937.0,17.69,17.85,17.69,17.85,979937.0
2016-11-08 09:30:00,17.72,17.96,17.62,17.83,436395.0,17.72,17.96,17.62,17.83,436395.0
2016-11-08 10:00:00,17.83,17.88,17.76,17.77,553999.0,17.83,17.88,17.76,17.77,553999.0
2016-11-08 10:30:00,17.76,17.82,17.74,17.8,790694.0,17.76,17.82,17.74,17.8,790694.0
2016-11-08 11:00:00,17.8,18.0,17.78,17.99,536672.0,17.8,18.0,17.78,17.99,536672.0
2016-11-08 11:30:00,17.99,18.05,17.97,18.03,609159.0,17.99,18.05,17.97,18.03,609159.0
2016-11-08 12:00:00,18.03,18.09,18.0,18.05,536844.0,18.03,18.09,18.0,18.05,536844.0
2016-11-08 12:30:00,18.06,18.13,18.03,18.11,256341.0,18.06,18.13,18.03,18.11,256341.0
2016-11-08 13:00:00,18.12,18.17,18.1,18.13,281019.0,18.12,18.17,18.1,18.13,281019.0
2016-11-08 13:30:00,18.14,18.17,18.09,18.14,338179.0,18.14,18.17,18.09,18.14,338179.0
2016-11-08 14:00:00,18.14,18.25,18.12,18.23,369693.0,18.14,18.25,18.12,18.23,369693.0
2016-11-08 14:30:00,18.23,18.25,18.17,18.24,261000.0,18.23,18.25,18.17,18.24,261000.0
2016-11-08 15:00:00,18.23,18.27,18.21,18.27,290920.0,18.23,18.27,18.21,18.27,290920.0
2016-11-08 15:30:00,18.27,18.34,18.24,18.25,1129877.0,18.27,18.34,18.24,18.25,1129877.0
2016-11-09 09:30:00,17.7,18.39,17.53,18.28,1411967.0,17.7,18.39,17.53,18.28,1411967.0
2016-11-09 10:00:00,18.3,18.32,18.08,18.19,439566.0,18.3,18.32,18.08,18.19,439566.0
2016-11-09 10:30:00,18.18,18.19,18.04,18.16,314451.0,18.18,18.19,18.04,18.16,314451.0
2016-11-09 11:00:00,18.16,18.38,18.11,18.38,519319.0,18.16,18.38,18.11,18.38,519319.0
2016-11-09 11:30:00,18.39,18.54,18.38,18.5,459233.0,18.39,18.54,18.38,18.5,459233.0
2016-11-09 12:00:00,18.5,18.51,18.38,18.47,267567.0,18.5,18.51,18.38,18.47,267567.0
2016-11-09 12:30:00,18.47,18.55,18.41,18.53,188034.0,18.47,18.55,18.41,18.53,188034.0
2016-11-09 13:00:00,18.52,18.53,18.38,18.42,259939.0,18.52,18.53,18.38,18.42,259939.0
2016-11-09 13:30:00,18.42,18.52,18.39,18.45,201079.0,18.42,18.52,18.39,18.45,201079.0
2016-11-09 14:00:00,18.46,18.5,18.42,18.48,209712.0,18.46,18.5,18.42,18.48,209712.0
2016-11-09 14:30:00,18.48,18.55,18.44,18.52,330026.0,18.48,18.55,18.44,18.52,330026.0
2016-11-09 15:00:00,18.53,18.58,18.5,18.53,320738.0,18.53,18.58,18.5,18.53,320738.0
2016-11-09 15:30:00,18.52,18.54,18.4,18.47,909887.0,18.52,18.54,18.4,18.47,909887.0
2016-11-10 09:30:00,18.76,19.48,18.76,19.31,1625291.0,18.76,19.48,18.76,19.31,1625291.0
2016-11-10 10:00:00,19.32,19.32,18.97,18.98,917915.0,19.32,19.32,18.97,18.98,917915.0
2016-11-10 10:30:00,18.97,19.14,18.88,19.02,821111.0,18.97,19.14,18.88,19.02,821111.0
2016-11-10 11:00:00,19.02,19.17,19.0,19.08,650338.0,19.02,19.17,19.0,19.08,650338.0
2016-11-10 11:30:00,19.08,19.13,18.91,18.97,535727.0,19.08,19.13,18.91,18.97,535727.0
2016-11-10 12:00:00,18.97,19.16,18.96,19.14,316293.0,18.97,19.16,18.96,19.14,316293.0
2016-11-10 12:30:00,19.14,19.24,19.08,19.23,264451.0,19.14,19.24,19.08,19.23,264451.0
2016-11-10 13:00:00,19.24,19.33,19.19,19.27,341364.0,19.24,19.33,19.19,19.27,341364.0
2016-11-10 13:30:00,19.27,19.31,19.22,19.26,363516.0,19.27,19.31,19.22,19.26,363516.0
2016-11-10 14:00:00,19.26,19.3,19.22,19.27,295954.0,19.26,19.3,19.22,19.27,295954.0
2016-11-10 14:30:00,19.28,19.3,19.21,19.3,264802.0,19.28,19.3,19.21,19.3,264802.0
2016-11-10 15:00:00,19.3,19.31,19.21,19.25,322904.0,19.3,19.31,19.21,19.25,322904.0
2016-11-10 15:30:00,19.24,19.25,19.11,19.21,1055185.0,19.24,19.25,19.11,19.21,1055185.0
2016-11-11 09:30:00,19.08,19.24,19.02,19.08,600217.0,19.08,19.24,19.02,19.08,600217.0
2016-11-11 10:00:00,19.09,19.23,19.05,19.09,486938.0,19.09,19.23,19.05,19.09,486938.0
2016-11-11 10:30:00,19.09,19.15,19.04,19.1,326686.0,19.09,19.15,19.04,19.1,326686.0
2016-11-11 11:00:00,19.1,19.1,18.84,18.86,369966.0,19.1,19.1,18.84,18.86,369966.0
2016-11-11 11:30:00,18.86,19.01,18.86,18.98,373104.0,18.86,19.01,18.86,18.98,373104.0
2016-11-11 12:00:00,18.98,19.05,18.94,18.99,258660.0,18.98,19.05,18.94,18.99,258660.0
2016-11-11 12:30:00,18.99,19.03,18.94,18.99,194586.0,18.99,19.03,18.94,18.99,194586.0
2016-11-11 13:00:00,18.99,19.1,18.99,19.05,200249.0,18.99,19.1,18.99,19.05,200249.0
2016-11-11 13:30:00,19.05,19.14,19.05,19.13,269093.0,19.05,19.14,19.05,19.13,269093.0
2016-11-11 14:00:00,19.13,19.19,19.09,19.18,266258.0,19.13,19.19,19.09,19.18,266258.0
2016-11-11 14:30:00,19.17,19.2,19.13,19.14,229489.0,19.17,19.2,19.13,19.14,229489.0
2016-11-11 15:00:00,19.14,19.21,19.14,19.21,272419.0,19.14,19.21,19.14,19.21,272419.0
2016-11-11 15:30:00,19.21,19.25,19.21,19.25,603434.0,19.21,19.25,19.21,19.25,603434.0
2016-11-14 09:30:00,19.25,19.51,19.24,19.47,717143.0,19.25,19.51,19.24,19.47,717143.0
2016-11-14 10:00:00,19.47,19.69,19.46,19.6,546191.0,19.47,19.69,19.46,19.6,546191.0
2016-11-14 10:30:00,19.59,19.68,19.56,19.59,712506.0,19.59,19.68,19.56,19.59,712506.0
2016-11-14 11:00:00,19.58,19.63,19.56,19.61,313346.0,19.58,19.63,19.56,19.61,313346.0
2016-11-14 11:30:00,19.61,19.71,19.6,19.64,475514.0,19.61,19.71,19.6,19.64,475514.0
2016-11-14 12:00:00,19.65,19.65,19.52,19.59,481662.0,19.65,19.65,19.52,19.59,481662.0
2016-11-14 12:30:00,19.6,19.66,19.56,19.64,192377.0,19.6,19.66,19.56,19.64,192377.0
2016-11-14 13:00:00,19.64,19.68,19.6,19.66,254642.0,19.64,19.68,19.6,19.66,254642.0
2016-11-14 13:30:00,19.66,19.67,19.54,19.57,383507.0,19.66,19.67,19.54,19.57,383507.0
2016-11-14 14:00:00,19.57,19.62,19.54,19.57,167899.0,19.57,19.62,19.54,19.57,167899.0
2016-11-14 14:30:00,19.56,19.63,19.53,19.6,286040.0,19.56,19.63,19.53,19.6,286040.0
2016-11-14 15:00:00,19.59,19.67,19.57,19.67,340736.0,19.59,19.67,19.57,19.67,340736.0
2016-11-14 15:30:00,19.67,19.79,19.67,19.74,1329252.0,19.67,19.79,19.67,19.74,1329252.0
2016-11-15 09:30:00,20.14,20.49,19.96,20.01,2140802.0,20.14,20.49,19.96,20.01,2140802.0
2016-11-15 10:00:00,20.0,20.16,19.91,20.03,885589.0,20.0,20.16,19.91,20.03,885589.0
2016-11-15 10:30:00,20.02,20.28,19.95,20.27,746269.0,20.02,20.28,19.95,20.27,746269.0
2016-11-15 11:00:00,20.26,20.36,20.22,20.27,727259.0,20.26,20.36,20.22,20.27,727259.0
2016-11-15 11:30:00,20.27,20.35,20.23,20.3,316932.0,20.27,20.35,20.23,20.3,316932.0
2016-11-15 12:00:00,20.3,20.35,20.24,20.3,232550.0,20.3,20.35,20.24,20.3,232550.0
2016-11-15 12:30:00,20.3,20.34,20.26,20.29,398019.0,20.3,20.34,20.26,20.29,398019.0
2016-11-15 13:00:00,20.29,20.32,20.22,20.23,286344.0,20.29,20.32,20.22,20.23,286344.0
2016-11-15 13:30:00,20.23,20.34,20.22,20.34,389651.0,20.23,20.34,20.22,20.34,389651.0
2016-11-15 14:00:00,20.34,20.42,20.27,20.4,438225.0,20.34,20.42,20.27,20.4,438225.0
2016-11-15 14:30:00,20.4,20.44,20.36,20.39,462918.0,20.4,20.44,20.36,20.39,462918.0
2016-11-15 15:00:00,20.39,20.45,20.37,20.43,487703.0,20.39,20.45,20.37,20.43,487703.0
2016-11-15 15:30:00,20.42,20.5,20.38,20.45,1202864.0,20.42,20.5,20.38,20.45,1202864.0
2016-11-16 09:30:00,20.31,20.44,20.17,20.23,690531.0,20.31,20.44,20.17,20.23,690531.0
2016-11-16 10:00:00,20.22,20.32,20.18,20.26,456591.0,20.22,20.32,20.18,20.26,456591.0
2016-11-16 10:30:00,20.26,20.29,20.2,20.22,331317.0,20.26,20.29,20.2,20.22,331317.0
2016-11-16 11:00:00,20.23,20.24,20.17,20.22,225586.0,20.23,20.24,20.17,20.22,225586.0
2016-11-16 11:30:00,20.22,20.23,20.14,20.17,230635.0,20.22,20.23,20.14,20.17,230635.0
2016-11-16 12:00:00,20.17,20.2,20.12,20.17,191147.0,20.17,20.2,20.12,20.17,191147.0
2016-11-16 12:30:00,20.17,20.23,20.12,20.15,177674.0,20.17,20.23,20.12,20.15,177674.0
2016-11-16 13:00:00,20.16,20.17,20.11,20.14,232372.0,20.16,20.17,20.11,20.14,232372.0
2016-11-16 13:30:00,20.14,20.2,20.1,20.19,181026.0,20.14,20.2,20.1,20.19,181026.0
2016-11-16 14:00:00,20.18,20.27,20.17,20.24,231597.0,20.18,20.27,20.17,20.24,231597.0
2016-11-16 14:30:00,20.23,20.29,20.21,20.23,303313.0,20.23,20.29,20.21,20.23,303313.0
2016-11-16 15:00:00,20.23,20.26,20.22,20.24,284151.0,20.23,20.26,20.22,20.24,284151.0
2016-11-16 15:30:00,20.25,20.26,20.17,20.21,593836.0,20.25,20.26,20.17,20.21,593836.0
2016-11-17 09:30:00,20.14,20.48,20.09,20.39,686270.0,20.14,20.48,20.09,20.39,686270.0
2016-11-17 10:00:00,20.4,20.47,20.31,20.39,446744.0,20.4,20.47,20.31,20.39,446744.0
2016-11-17 10:30:00,20.39,20.4,20.27,20.27,281017.0,20.39,20.4,20.27,20.27,281017.0
2016-11-17 11:00:00,20.27,20.33,20.23,20.26,281046.0,20.27,20.33,20.23,20.26,281046.0
2016-11-17 11:30:00,20.26,20.44,20.25,20.42,215978.0,20.26,20.44,20.25,20.42,215978.0
2016-11-17 12:00:00,20.42,20.49,20.41,20.46,229930.0,20.42,20.49,20.41,20.46,229930.0
2016-11-17 12:30:00,20.46,20.58,20.45,20.55,448503.0,20.46,20.58,20.45,20.55,448503.0
2016-11-17 13:00:00,20.56,20.62,20.53,20.58,252236.0,20.56,20.62,20.53,20.58,252236.0
2016-11-17 13:30:00,20.59,20.61,20.5,20.53,572000.0,20.59,20.61,20.5,20.53,572000.0
2016-11-17 14:00:00,20.53,20.59,20.52,20.54,392422.0,20.53,20.59,20.52,20.54,392422.0
2016-11-17 14:30:00,20.54,20.58,20.53,20.55,413873.0,20.54,20.58,20.53,20.55,413873.0
2016-11-17 15:00:00,20.56,20.8,20.55,20.73,896280.0,20.56,20.8,20.55,20.73,896280.0
2016-11-17 15:30:00,20.73,20.75,20.65,20.74,929117.0,20.73,20.75,20.65,20.74,929117.0
2016-11-18 09:30:00,20.7,20.74,20.45,20.59,707622.0,20.7,20.74,20.45,20.59,707622.0
2016-11-18 10:00:00,20.59,20.69,20.57,20.66,379586.0,20.59,20.69,20.57,20.66,379586.0
2016-11-18 10:30:00,20.66,20.76,20.62,20.73,284356.0,20.66,20.76,20.62,20.73,284356.0
2016-11-18 11:00:00,20.72,20.79,20.7,20.73,274479.0,20.72,20.79,20.7,20.73,274479.0
2016-11-18 11:30:00,20.73,20.73,20.57,20.57,350616.0,20.73,20.73,20.57,20.57,350616.0
2016-11-18 12:00:00,20.57,20.67,20.57,20.62,1076610.0,20.57,20.67,20.57,20.62,1076610.0
2016-11-18 12:30:00,20.63,20.72,20.57,20.72,391752.0,20.63,20.72,20.57,20.72,391752.0
2016-11-18 13:00:00,20.73,20.8,20.71,20.76,372310.0,20.73,20.8,20.71,20.76,372310.0
2016-11-18 13:30:00,20.75,20.8,20.74,20.77,267429.0,20.75,20.8,20.74,20.77,267429.0
2016-11-18 14:00:00,20.78,20.86,20.76,20.83,335155.0,20.78,20.86,20.76,20.83,335155.0
2016-11-18 14:30:00,20.83,20.84,20.79,20.82,280584.0,20.83,20.84,20.79,20.82,280584.0
2016-11-18 15:00:00,20.82,20.83,20.78,20.79,293460.0,20.82,20.83,20.78,20.79,293460.0
2016-11-18 15:30:00,20.79,20.79,20.71,20.73,730497.0,20.79,20.79,20.71,20.73,730497.0
2016-11-21 09:30:00,20.92,20.93,20.65,20.7,667027.0,20.92,20.93,20.65,20.7,667027.0
2016-11-21 10:00:00,20.69,20.77,20.6,20.68,556062.0,20.69,20.77,20.6,20.68,556062.0
2016-11-21 10:30:00,20.67,20.73,20.64,20.7,217031.0,20.67,20.73,20.64,20.7,217031.0
2016-11-21 11:00:00,20.7,20.76,20.68,20.69,310857.0,20.7,20.76,20.68,20.69,310857.0
2016-11-21 11:30:00,20.68,20.72,20.65,20.67,198218.0,20.68,20.72,20.65,20.67,198218.0
2016-11-21 12:00:00,20.68,20.68,20.6,20.64,303685.0,20.68,20.68,20.6,20.64,303685.0
2016-11-21 12:30:00,20.64,20.69,20.61,20.66,347971.0,20.64,20.69,20.61,20.66,347971.0
2016-11-21 13:00:00,20.67,20.74,20.66,20.72,312100.0,20.67,20.74,20.66,20.72,312100.0
2016-11-21 13:30:00,20.72,20.75,20.7,20.71,306649.0,20.72,20.75,20.7,20.71,306649.0
2016-11-21 14:00:00,20.71,20.74,20.67,20.68,273163.0,20.71,20.74,20.67,20.68,273163.0
2016-11-21 14:30:00,20.68,20.75,20.67,20.75,251053.0,20.68,20.75,20.67,20.75,251053.0
2016-11-21 15:00:00,20.75,20.75,20.7,20.71,290928.0,20.75,20.75,20.7,20.71,290928.0
2016-11-21 15:30:00,20.72,20.73,20.63,20.67,783772.0,20.72,20.73,20.63,20.67,783772.0
2016-11-22 09:30:00,20.75,20.96,20.75,20.81,566949.0,20.75,20.96,20.75,20.81,566949.0
2016-11-22 10:00:00,20.82,20.91,20.75,20.88,430586.0,20.82,20.91,20.75,20.88,430586.0
2016-11-22 10:30:00,20.87,20.89,20.75,20.77,504600.0,20.87,20.89,20.75,20.77,504600.0
2016-11-22 11:00:00,20.76,20.86,20.76,20.8,202027.0,20.76,20.86,20.76,20.8,202027.0
2016-11-22 11:30:00,20.81,20.83,20.73,20.74,404075.0,20.81,20.83,20.73,20.74,404075.0
2016-11-22 12:00:00,20.74,20.77,20.69,20.76,203641.0,20.74,20.77,20.69,20.76,203641.0
2016-11-22 12:30:00,20.76,20.81,20.75,20.79,277269.0,20.76,20.81,20.75,20.79,277269.0
2016-11-22 13:00:00,20.78,20.8,20.74,20.77,356168.0,20.78,20.8,20.74,20.77,356168.0
2016-11-22 13:30:00,20.78,20.81,20.76,20.78,206972.0,20.78,20.81,20.76,20.78,206972.0
2016-11-22 14:00:00,20.78,20.81,20.77,20.78,218474.0,20.78,20.81,20.77,20.78,218474.0
2016-11-22 14:30:00,20.78,20.79,20.68,20.68,501333.0,20.78,20.79,20.68,20.68,501333.0
2016-11-22 15:00:00,20.69,20.72,20.67,20.68,225276.0,20.69,20.72,20.67,20.68,225276.0
2016-11-22 15:30:00,20.68,20.74,20.63,20.72,751035.0,20.68,20.74,20.63,20.72,751035.0
2016-11-23 09:30:00,20.72,20.86,20.62,20.63,468310.0,20.72,20.86,20.62,20.63,468310.0
2016-11-23 10:00:00,20.64,20.75,20.59,20.71,308217.0,20.64,20.75,20.59,20.71,308217.0
2016-11-23 10:30:00,20.71,20.79,20.7,20.76,254567.0,20.71,20.79,20.7,20.76,254567.0
2016-11-23 11:00:00,20.77,20.83,20.76,20.8,195323.0,20.77,20.83,20.76,20.8,195323.0
2016-11-23 11:30:00,20.8,20.89,20.76,20.88,247551.0,20.8,20.89,20.76,20.88,247551.0
2016-11-23 12:00:00,20.88,20.92,20.83,20.92,178541.0,20.88,20.92,20.83,20.92,178541.0
2016-11-23 12:30:00,20.91,20.97,20.9,20.95,233335.0,20.91,20.97,20.9,20.95,233335.0
2016-11-23 13:00:00,20.95,20.95,20.86,20.88,170846.0,20.95,20.95,20.86,20.88,170846.0
2016-11-23 13:30:00,20.88,20.91,20.85,20.87,164628.0,20.88,20.91,20.85,20.87,164628.0
2016-11-23 14:00:00,20.88,20.91,20.84,20.86,212966.0,20.88,20.91,20.84,20.86,212966.0
2016-11-23 14:30:00,20.85,20.91,20.85,20.89,152280.0,20.85,20.91,20.85,20.89,152280.0
2016-11-23 15:00:00,20.9,20.94,20.89,20.94,164475.0,20.9,20.94,20.89,20.94,164475.0
2016-11-23 15:30:00,20.94,21.02,20.9,20.98,1003179.0,20.94,21.02,20.9,20.98,1003179.0
2016-11-25 09:30:00,21.13,21.25,21.04,21.13,451225.0,21.13,21.25,21.04,21.13,451225.0
2016-11-25 10:00:00,21.13,21.15,21.03,21.06,154499.0,21.13,21.15,21.03,21.06,154499.0
2016-11-25 10:30:00,21.06,21.09,21.03,21.04,194960.0,21.06,21.09,21.03,21.04,194960.0
2016-11-25 11:00:00,21.04,21.09,21.03,21.06,201092.0,21.04,21.09,21.03,21.06,201092.0
2016-11-25 11:30:00,21.07,21.17,21.06,21.13,167095.0,21.07,21.17,21.06,21.13,167095.0
2016-11-25 12:00:00,21.13,21.13,21.07,21.09,102451.0,21.13,21.13,21.07,21.09,102451.0
2016-11-25 12:30:00,21.09,21.1,21.05,21.07,346430.0,21.09,21.1,21.05,21.07,346430.0
2016-11-28 09:30:00,21.0,21.06,20.89,20.97,1049482.0,21.0,21.06,20.89,20.97,1049482.0
2016-11-28 10:00:00,20.98,20.99,20.77,20.79,361575.0,20.98,20.99,20.77,20.79,361575.0
2016-11-28 10:30:00,20.8,20.84,20.54,20.55,413657.0,20.8,20.84,20.54,20.55,413657.0
2016-11-28 11:00:00,20.55,20.57,20.36,20.43,674017.0,20.55,20.57,20.36,20.43,674017.0
2016-11-28 11:30:00,20.44,20.54,20.4,20.44,247578.0,20.44,20.54,20.4,20.44,247578.0
2016-11-28 12:00:00,20.45,20.51,20.4,20.42,263892.0,20.45,20.51,20.4,20.42,263892.0
2016-11-28 12:30:00,20.43,20.48,20.41,20.45,234030.0,20.43,20.48,20.41,20.45,234030.0
2016-11-28 13:00:00,20.45,20.48,20.42,20.47,267043.0,20.45,20.48,20.42,20.47,267043.0
2016-11-28 13:30:00,20.47,20.55,20.46,20.55,222364.0,20.47,20.55,20.46,20.55,222364.0
2016-11-28 14:00:00,20.55,20.6,20.54,20.56,178116.0,20.55,20.6,20.54,20.56,178116.0
2016-11-28 14:30:00,20.55,20.62,20.5,20.61,235222.0,20.55,20.62,20.5,20.61,235222.0
2016-11-28 15:00:00,20.61,20.69,20.6,20.65,382490.0,20.61,20.69,20.6,20.65,382490.0
2016-11-28 15:30:00,20.65,20.72,20.55,20.6,857278.0,20.65,20.72,20.55,20.6,857278.0
2016-11-29 09:30:00,20.65,20.78,20.54,20.73,658328.0,20.65,20.78,20.54,20.73,658328.0
2016-11-29 10:00:00,20.74,20.8,20.69,20.7,421696.0,20.74,20.8,20.69,20.7,421696.0
2016-11-29 10:30:00,20.7,20.82,20.69,20.82,253559.0,20.7,20.82,20.69,20.82,253559.0
2016-11-29 11:00:00,20.82,20.83,20.75,20.76,197777.0,20.82,20.83,20.75,20.76,197777.0
2016-11-29 11:30:00,20.76,20.77,20.73,20.76,268446.0,20.76,20.77,20.73,20.76,268446.0
2016-11-29 12:00:00,20.75,20.79,20.74,20.77,110417.0,20.75,20.79,20.74,20.77,110417.0
2016-11-29 12:30:00,20.77,20.79,20.73,20.78,140548.0,20.77,20.79,20.73,20.78,140548.0
2016-11-29 13:00:00,20.78,20.79,20.73,20.76,84900.0,20.78,20.79,20.73,20.76,84900.0
2016-11-29 13:30:00,20.76,20.79,20.76,20.77,162544.0,20.76,20.79,20.76,20.77,162544.0
2016-11-29 14:00:00,20.78,20.8,20.77,20.8,119625.0,20.78,20.8,20.77,20.8,119625.0
2016-11-29 14:30:00,20.79,20.86,20.78,20.81,221993.0,20.79,20.86,20.78,20.81,221993.0
2016-11-29 15:00:00,20.81,20.81,20.75,20.76,215360.0,20.81,20.81,20.75,20.76,215360.0
2016-11-29 15:30:00,20.76,20.76,20.63,20.7,1135432.0,20.76,20.76,20.63,20.7,1135432.0
2016-11-30 09:30:00,20.25,20.76,19.92,20.71,1594922.0,20.25,20.76,19.92,20.71,1594922.0
2016-11-30 10:00:00,20.7,20.73,20.51,20.56,742893.0,20.7,20.73,20.51,20.56,742893.0
2016-11-30 10:30:00,20.57,20.58,20.46,20.46,572782.0,20.57,20.58,20.46,20.46,572782.0
2016-11-30 11:00:00,20.48,20.49,20.35,20.37,498503.0,20.48,20.49,20.35,20.37,498503.0
2016-11-30 11:30:00,20.37,20.39,20.24,20.37,409808.0,20.37,20.39,20.24,20.37,409808.0
2016-11-30 12:00:00,20.36,20.37,20.28,20.34,246475.0,20.36,20.37,20.28,20.34,246475.0
2016-11-30 12:30:00,20.34,20.35,20.28,20.34,159456.0,20.34,20.35,20.28,20.34,159456.0
2016-11-30 13:00:00,20.34,20.4,20.33,20.34,204974.0,20.34,20.4,20.33,20.34,204974.0
2016-11-30 13:30:00,20.34,20.35,20.25,20.25,272326.0,20.34,20.35,20.25,20.25,272326.0
2016-11-30 14:00:00,20.26,20.28,20.21,20.25,464845.0,20.26,20.28,20.21,20.25,464845.0
2016-11-30 14:30:00,20.24,20.26,20.18,20.2,307933.0,20.24,20.26,20.18,20.2,307933.0
2016-11-30 15:00:00,20.2,20.22,20.16,20.21,405628.0,20.2,20.22,20.16,20.21,405628.0
2016-11-30 15:30:00,20.21,20.22,20.08,20.09,1263406.0,20.21,20.22,20.08,20.09,1263406.0
2016-12-01 09:30:00,19.98,20.35,19.91,20.32,582179.0,19.98,20.35,19.91,20.32,582179.0
2016-12-01 10:00:00,20.32,20.48,20.27,20.46,328794.0,20.32,20.48,20.27,20.46,328794.0
2016-12-01 10:30:00,20.46,20.46,20.18,20.22,441781.0,20.46,20.46,20.18,20.22,441781.0
2016-12-01 11:00:00,20.21,20.34,20.2,20.34,306794.0,20.21,20.34,20.2,20.34,306794.0
2016-12-01 11:30:00,20.33,20.37,20.21,20.26,377340.0,20.33,20.37,20.21,20.26,377340.0
2016-12-01 12:00:00,20.27,20.32,20.19,20.29,295104.0,20.27,20.32,20.19,20.29,295104.0
2016-12-01 12:30:00,20.29,20.35,20.27,20.32,163881.0,20.29,20.35,20.27,20.32,163881.0
2016-12-01 13:00:00,20.32,20.39,20.27,20.34,112966.0,20.32,20.39,20.27,20.34,112966.0
2016-12-01 13:30:00,20.34,20.39,20.21,20.27,239210.0,20.34,20.39,20.21,20.27,239210.0
2016-12-01 14:00:00,20.28,20.4,20.28,20.4,229279.0,20.28,20.4,20.28,20.4,229279.0
2016-12-01 14:30:00,20.39,20.4,20.35,20.39,199792.0,20.39,20.4,20.35,20.39,199792.0
2016-12-01 15:00:00,20.38,20.4,20.3,20.32,218090.0,20.38,20.4,20.3,20.32,218090.0
2016-12-01 15:30:00,20.32,20.41,20.27,20.4,792871.0,20.32,20.41,20.27,20.4,792871.0
2016-12-02 09:30:00,20.55,21.04,20.5,20.91,938764.0,20.55,21.04,20.5,20.91,938764.0
2016-12-02 10:00:00,20.91,21.12,20.85,20.98,739441.0,20.91,21.12,20.85,20.98,739441.0
2016-12-02 10:30:00,20.98,21.05,20.92,21.05,569638.0,20.98,21.05,20.92,21.05,569638.0
2016-12-02 11:00:00,21.04,21.12,21.03,21.09,373540.0,21.04,21.12,21.03,21.09,373540.0
2016-12-02 11:30:00,21.1,21.1,20.95,20.98,385034.0,21.1,21.1,20.95,20.98,385034.0
2016-12-02 12:00:00,20.97,21.0,20.94,20.97,167848.0,20.97,21.0,20.94,20.97,167848.0
2016-12-02 12:30:00,20.96,21.13,20.93,21.12,1123161.0,20.96,21.13,20.93,21.12,1123161.0
2016-12-02 13:00:00,21.12,21.14,21.0,21.06,336805.0,21.12,21.14,21.0,21.06,336805.0
2016-12-02 13:30:00,21.07,21.13,21.03,21.04,191992.0,21.07,21.13,21.03,21.04,191992.0
2016-12-02 14:00:00,21.03,21.05,21.01,21.03,245118.0,21.03,21.05,21.01,21.03,245118.0
2016-12-02 14:30:00,21.03,21.04,20.95,20.99,247438.0,21.03,21.04,20.95,20.99,247438.0
2016-12-02 15:00:00,20.99,21.0,20.95,20.98,278097.0,20.99,21.0,20.95,20.98,278097.0
2016-12-02 15:30:00,20.98,21.01,20.93,20.93,938716.0,20.98,21.01,20.93,20.93,938716.0
2016-12-05 09:30:00,21.06,21.26,20.92,21.23,677454.0,21.06,21.26,20.92,21.23,677454.0
2016-12-05 10:00:00,21.23,21.3,21.05,21.11,465978.0,21.23,21.3,21.05,21.11,465978.0
2016-12-05 10:30:00,21.11,21.18,21.0,21.01,407956.0,21.11,21.18,21.0,21.01,407956.0
2016-12-05 11:00:00,21.01,21.07,20.9,20.93,583482.0,21.01,21.07,20.9,20.93,583482.0
2016-12-05 11:30:00,20.93,20.94,20.71,20.75,547068.0,20.93,20.94,20.71,20.75,547068.0
2016-12-05 12:00:00,20.75,20.84,20.68,20.71,443161.0,20.75,20.84,20.68,20.71,443161.0
2016-12-05 12:30:00,20.72,20.79,20.64,20.73,488306.0,20.72,20.79,20.64,20.73,488306.0
2016-12-05 13:00:00,20.72,20.77,20.65,20.65,407556.0,20.72,20.77,20.65,20.65,407556.0
2016-12-05 13:30:00,20.66,20.85,20.65,20.8,543753.0,20.66,20.85,20.65,20.8,543753.0
2016-12-05 14:00:00,20.8,20.85,20.76,20.8,412694.0,20.8,20.85,20.76,20.8,412694.0
2016-12-05 14:30:00,20.79,20.94,20.79,20.87,634175.0,20.79,20.94,20.79,20.87,634175.0
2016-12-05 15:00:00,20.87,20.97,20.86,20.89,440973.0,20.87,20.97,20.86,20.89,440973.0
2016-12-05 15:30:00,20.89,20.91,20.86,20.9,956605.0,20.89,20.91,20.86,20.9,956605.0
2016-12-06 09:30:00,21.11,21.18,20.87,20.89,718480.0,21.11,21.18,20.87,20.89,718480.0
2016-12-06 10:00:00,20.9,20.98,20.83,20.95,364069.0,20.9,20.98,20.83,20.95,364069.0
2016-12-06 10:30:00,20.95,21.08,20.94,21.04,291140.0,20.95,21.08,20.94,21.04,291140.0
2016-12-06 11:00:00,21.04,21.06,20.97,20.98,238624.0,21.04,21.06,20.97,20.98,238624.0
2016-12-06 11:30:00,20.98,21.05,20.98,21.01,158362.0,20.98,21.05,20.98,21.01,158362.0
2016-12-06 12:00:00,21.01,21.03,20.95,20.98,197038.0,21.01,21.03,20.95,20.98,197038.0
2016-12-06 12:30:00,20.98,21.05,20.97,21.03,127372.0,20.98,21.05,20.97,21.03,127372.0
2016-12-06 13:00:00,21.03,21.05,20.99,21.05,171651.0,21.03,21.05,20.99,21.05,171651.0
2016-12-06 13:30:00,21.04,21.11,21.0,21.08,347129.0,21.04,21.11,21.0,21.08,347129.0
2016-12-06 14:00:00,21.08,21.09,21.02,21.07,228843.0,21.08,21.09,21.02,21.07,228843.0
2016-12-06 14:30:00,21.06,21.21,21.05,21.19,436640.0,21.06,21.21,21.05,21.19,436640.0
2016-12-06 15:00:00,21.2,21.22,21.1,21.15,292061.0,21.2,21.22,21.1,21.15,292061.0
2016-12-06 15:30:00,21.15,21.22,21.14,21.19,982335.0,21.15,21.22,21.14,21.19,982335.0
2016-12-07 09:30:00,21.22,21.35,21.08,21.32,445904.0,21.22,21.35,21.08,21.32,445904.0
2016-12-07 10:00:00,21.33,21.55,21.33,21.52,672088.0,21.33,21.55,21.33,21.52,672088.0
2016-12-07 10:30:00,21.52,21.59,21.49,21.53,382266.0,21.52,21.59,21.49,21.53,382266.0
2016-12-07 11:00:00,21.53,21.55,21.41,21.55,441572.0,21.53,21.55,21.41,21.55,441572.0
2016-12-07 11:30:00,21.55,21.7,21.54,21.65,828822.0,21.55,21.7,21.54,21.65,828822.0
2016-12-07 12:00:00,21.66,21.69,21.62,21.66,339106.0,21.66,21.69,21.62,21.66,339106.0
2016-12-07 12:30:00,21.65,21.74,21.64,21.73,183204.0,21.65,21.74,21.64,21.73,183204.0
2016-12-07 13:00:00,21.72,21.87,21.7,21.84,339789.0,21.72,21.87,21.7,21.84,339789.0
2016-12-07 13:30:00,21.83,21.93,21.82,21.92,286114.0,21.83,21.93,21.82,21.92,286114.0
2016-12-07 14:00:00,21.92,21.94,21.85,21.87,313193.0,21.92,21.94,21.85,21.87,313193.0
2016-12-07 14:30:00,21.87,21.92,21.82,21.92,324500.0,21.87,21.92,21.82,21.92,324500.0
2016-12-07 15:00:00,21.92,22.0,21.89,22.0,489833.0,21.92,22.0,21.89,22.0,489833.0
2016-12-07 15:30:00,21.99,22.02,21.87,21.9,1393905.0,21.99,22.02,21.87,21.9,1393905.0
2016-12-08 09:30:00,21.96,21.99,21.64,21.7,746914.0,21.96,21.99,21.64,21.7,746914.0
2016-12-08 10:00:00,21.7,21.8,21.6,21.64,473663.0,21.7,21.8,21.6,21.64,473663.0
2016-12-08 10:30:00,21.64,21.72,21.62,21.71,332962.0,21.64,21.72,21.62,21.71,332962.0
2016-12-08 11:00:00,21.71,21.76,21.66,21.69,270371.0,21.71,21.76,21.66,21.69,270371.0
2016-12-08 11:30:00,21.69,21.76,21.67,21.73,254273.0,21.69,21.76,21.67,21.73,254273.0
2016-12-08 12:00:00,21.74,21.8,21.7,21.79,309873.0,21.74,21.8,21.7,21.79,309873.0
2016-12-08 12:30:00,21.79,21.87,21.76,21.85,258322.0,21.79,21.87,21.76,21.85,258322.0
2016-12-08 13:00:00,21.85,21.91,21.82,21.89,267603.0,21.85,21.91,21.82,21.89,267603.0
2016-12-08 13:30:00,21.88,21.97,21.86,21.94,249340.0,21.88,21.97,21.86,21.94,249340.0
2016-12-08 14:00:00,21.94,21.95,21.8,21.87,275544.0,21.94,21.95,21.8,21.87,275544.0
2016-12-08 14:30:00,21.86,21.9,21.79,21.83,193453.0,21.86,21.9,21.79,21.83,193453.0
2016-12-08 15:00:00,21.83,21.85,21.74,21.74,343949.0,21.83,21.85,21.74,21.74,343949.0
2016-12-08 15:30:00,21.75,21.84,21.74,21.83,806820.0,21.75,21.84,21.74,21.83,806820.0
2016-12-09 09:30:00,21.98,22.53,21.96,22.39,1414833.0,21.98,22.53,21.96,22.39,1414833.0
2016-12-09 10:00:00,22.39,22.46,22.14,22.18,621408.0,22.39,22.46,22.14,22.18,621408.0
2016-12-09 10:30:00,22.17,22.2,22.05,22.05,511149.0,22.17,22.2,22.05,22.05,511149.0
2016-12-09 11:00:00,22.05,22.07,21.96,21.99,477887.0,22.05,22.07,21.96,21.99,477887.0
2016-12-09 11:30:00,21.98,22.0,21.88,21.89,777843.0,21.98,22.0,21.88,21.89,777843.0
2016-12-09 12:00:00,21.89,21.91,21.77,21.77,344673.0,21.89,21.91,21.77,21.77,344673.0
2016-12-09 12:30:00,21.78,21.88,21.73,21.87,668687.0,21.78,21.88,21.73,21.87,668687.0
2016-12-09 13:00:00,21.88,22.0,21.83,21.97,695417.0,21.88,22.0,21.83,21.97,695417.0
2016-12-09 13:30:00,21.97,22.02,21.85,21.88,517044.0,21.97,22.02,21.85,21.88,517044.0
2016-12-09 14:00:00,21.88,21.91,21.8,21.8,572936.0,21.88,21.91,21.8,21.8,572936.0
2016-12-09 14:30:00,21.8,21.9,21.76,21.89,368390.0,21.8,21.9,21.76,21.89,368390.0
2016-12-09 15:00:00,21.9,21.93,21.83,21.91,379540.0,21.9,21.93,21.83,21.91,379540.0
2016-12-09 15:30:00,21.91,21.94,21.84,21.9,817643.0,21.91,21.94,21.84,21.9,817643.0
2016-12-12 09:30:00,21.72,22.0,21.55,21.87,807077.0,21.72,22.0,21.55,21.87,807077.0
2016-12-12 10:00:00,21.88,21.88,21.51,21.53,539191.0,21.88,21.88,21.51,21.53,539191.0
2016-12-12 10:30:00,21.52,21.7,21.52,21.64,381454.0,21.52,21.7,21.52,21.64,381454.0
2016-12-12 11:00:00,21.64,21.68,21.57,21.63,187911.0,21.64,21.68,21.57,21.63,187911.0
2016-12-12 11:30:00,21.64,21.64,21.5,21.53,383257.0,21.64,21.64,21.5,21.53,383257.0
2016-12-12 12:00:00,21.53,21.6,21.5,21.52,247914.0,21.53,21.6,21.5,21.52,247914.0
2016-12-12 12:30:00,21.52,21.58,21.5,21.51,165245.0,21.52,21.58,21.5,21.51,165245.0
2016-12-12 13:00:00,21.52,21.6,21.45,21.58,267430.0,21.52,21.6,21.45,21.58,267430.0
2016-12-12 13:30:00,21.58,21.64,21.54,21.54,238755.0,21.58,21.64,21.54,21.54,238755.0
2016-12-12 14:00:00,21.54,21.62,21.5,21.57,266658.0,21.54,21.62,21.5,21.57,266658.0
2016-12-12 14:30:00,21.57,21.58,21.5,21.54,194595.0,21.57,21.58,21.5,21.54,194595.0
2016-12-12 15:00:00,21.55,21.6,21.52,21.57,264466.0,21.55,21.6,21.52,21.57,264466.0
2016-12-12 15:30:00,21.57,21.65,21.56,21.63,725341.0,21.57,21.65,21.56,21.63,725341.0
2016-12-13 09:30:00,22.05,22.88,22.02,22.86,2334267.0,22.05,22.88,22.02,22.86,2334267.0
2016-12-13 10:00:00,22.87,22.99,22.78,22.99,1665060.0,22.87,22.99,22.78,22.99,1665060.0
2016-12-13 10:30:00,22.99,22.99,22.7,22.79,1047620.0,22.99,22.99,22.7,22.79,1047620.0
2016-12-13 11:00:00,22.8,22.84,22.56,22.69,834387.0,22.8,22.84,22.56,22.69,834387.0
2016-12-13 11:30:00,22.69,23.12,22.62,22.98,2338340.0,22.69,23.12,22.62,22.98,2338340.0
2016-12-13 12:00:00,22.97,23.04,22.79,22.81,789134.0,22.97,23.04,22.79,22.81,789134.0
2016-12-13 12:30:00,22.82,23.0,22.81,22.93,552379.0,22.82,23.0,22.81,22.93,552379.0
2016-12-13 13:00:00,22.93,23.0,22.89,22.92,289310.0,22.93,23.0,22.89,22.92,289310.0
2016-12-13 13:30:00,22.93,22.97,22.76,22.78,395462.0,22.93,22.97,22.76,22.78,395462.0
2016-12-13 14:00:00,22.78,22.82,22.62,22.65,646307.0,22.78,22.82,22.62,22.65,646307.0
2016-12-13 14:30:00,22.64,22.68,22.56,22.6,362803.0,22.64,22.68,22.56,22.6,362803.0
2016-12-13 15:00:00,22.6,22.61,22.53,22.55,376422.0,22.6,22.61,22.53,22.55,376422.0
2016-12-13 15:30:00,22.55,22.59,22.49,22.54,1368822.0,22.55,22.59,22.49,22.54,1368822.0
2016-12-14 09:30:00,22.54,22.76,22.29,22.34,666401.0,22.54,22.76,22.29,22.34,666401.0
2016-12-14 10:00:00,22.35,22.53,22.26,22.5,612968.0,22.35,22.53,22.26,22.5,612968.0
2016-12-14 10:30:00,22.5,22.54,22.2,22.26,705688.0,22.5,22.54,22.2,22.26,705688.0
2016-12-14 11:00:00,22.25,22.33,22.2,22.3,489923.0,22.25,22.33,22.2,22.3,489923.0
2016-12-14 11:30:00,22.3,22.41,22.24,22.38,498543.0,22.3,22.41,22.24,22.38,498543.0
2016-12-14 12:00:00,22.38,22.44,22.33,22.4,219920.0,22.38,22.44,22.33,22.4,219920.0
2016-12-14 12:30:00,22.4,22.48,22.37,22.46,340221.0,22.4,22.48,22.37,22.46,340221.0
2016-12-14 13:00:00,22.46,22.49,22.41,22.44,260087.0,22.46,22.49,22.41,22.44,260087.0
2016-12-14 13:30:00,22.43,22.52,22.42,22.51,312828.0,22.43,22.52,22.42,22.51,312828.0
2016-12-14 14:00:00,22.52,22.6,22.26,22.27,394114.0,22.52,22.6,22.26,22.27,394114.0
2016-12-14 14:30:00,22.26,22.39,22.24,22.33,446769.0,22.26,22.39,22.24,22.33,446769.0
2016-12-14 15:00:00,22.34,22.41,22.23,22.25,443418.0,22.34,22.41,22.23,22.25,443418.0
2016-12-14 15:30:00,22.25,22.42,22.15,22.15,1259618.0,22.25,22.42,22.15,22.15,1259618.0
2016-12-15 09:30:00,22.62,23.02,22.6,23.02,1329423.0,22.62,23.02,22.6,23.02,1329423.0
2016-12-15 10:00:00,23.02,23.12,22.91,22.93,963704.0,23.02,23.12,22.91,22.93,963704.0
2016-12-15 10:30:00,22.93,22.98,22.77,22.87,625031.0,22.93,22.98,22.77,22.87,625031.0
2016-12-15 11:00:00,22.88,22.95,22.67,22.7,412907.0,22.88,22.95,22.67,22.7,412907.0
2016-12-15 11:30:00,22.7,22.83,22.66,22.75,418525.0,22.7,22.83,22.66,22.75,418525.0
2016-12-15 12:00:00,22.75,22.83,22.72,22.75,251055.0,22.75,22.83,22.72,22.75,251055.0
2016-12-15 12:30:00,22.75,22.77,22.63,22.68,236781.0,22.75,22.77,22.63,22.68,236781.0
2016-12-15 13:00:00,22.68,22.8,22.66,22.71,277274.0,22.68,22.8,22.66,22.71,277274.0
2016-12-15 13:30:00,22.7,22.72,22.52,22.53,497881.0,22.7,22.72,22.52,22.53,497881.0
2016-12-15 14:00:00,22.53,22.58,22.51,22.53,245911.0,22.53,22.58,22.51,22.53,245911.0
2016-12-15 14:30:00,22.52,22.64,22.51,22.62,290473.0,22.52,22.64,22.51,22.62,290473.0
2016-12-15 15:00:00,22.62,22.68,22.56,22.57,283092.0,22.62,22.68,22.56,22.57,283092.0
2016-12-15 15:30:00,22.57,22.59,22.46,22.49,737607.0,22.57,22.59,22.46,22.49,737607.0
2016-12-16 09:30:00,22.6,22.79,22.57,22.74,1043390.0,22.6,22.79,22.57,22.74,1043390.0
2016-12-16 10:00:00,22.74,22.74,22.65,22.67,425391.0,22.74,22.74,22.65,22.67,425391.0
2016-12-16 10:30:00,22.67,22.69,22.62,22.63,228742.0,22.67,22.69,22.62,22.63,228742.0
2016-12-16 11:00:00,22.63,22.65,22.3,22.3,451285.0,22.63,22.65,22.3,22.3,451285.0
2016-12-16 11:30:00,22.3,22.44,22.29,22.42,268832.0,22.3,22.44,22.29,22.42,268832.0
2016-12-16 12:00:00,22.42,22.44,22.34,22.36,183143.0,22.42,22.44,22.34,22.36,183143.0
2016-12-16 12:30:00,22.36,22.36,22.23,22.26,241737.0,22.36,22.36,22.23,22.26,241737.0
2016-12-16 13:00:00,22.27,22.3,22.18,22.26,255596.0,22.27,22.3,22.18,22.26,255596.0
2016-12-16 13:30:00,22.26,22.27,22.2,22.21,200787.0,22.26,22.27,22.2,22.21,200787.0
2016-12-16 14:00:00,22.21,22.29,22.2,22.2,277430.0,22.21,22.29,22.2,22.2,277430.0
2016-12-16 14:30:00,22.2,22.25,22.18,22.25,263262.0,22.2,22.25,22.18,22.25,263262.0
2016-12-16 15:00:00,22.24,22.25,22.13,22.14,342981.0,22.24,22.25,22.13,22.14,342981.0
2016-12-16 15:30:00,22.14,22.21,22.07,22.18,1909289.0,22.14,22.21,22.07,22.18,1909289.0
2016-12-19 09:30:00,22.24,22.47,22.24,22.33,771977.0,22.24,22.47,22.24,22.33,771977.0
2016-12-19 10:00:00,22.33,22.57,22.28,22.5,707430.0,22.33,22.57,22.28,22.5,707430.0
2016-12-19 10:30:00,22.5,22.53,22.43,22.5,221030.0,22.5,22.53,22.43,22.5,221030.0
2016-12-19 11:00:00,22.5,22.54,22.4,22.42,296287.0,22.5,22.54,22.4,22.42,296287.0
2016-12-19 11:30:00,22.43,22.49,22.38,22.39,361821.0,22.43,22.49,22.38,22.39,361821.0
2016-12-19 12:00:00,22.39,22.5,22.37,22.46,191082.0,22.39,22.5,22.37,22.46,191082.0
2016-12-19 12:30:00,22.47,22.49,22.4,22.42,203883.0,22.47,22.49,22.4,22.42,203883.0
2016-12-19 13:00:00,22.42,22.46,22.36,22.42,294749.0,22.42,22.46,22.36,22.42,294749.0
2016-12-19 13:30:00,22.42,22.47,22.39,22.42,253482.0,22.42,22.47,22.39,22.42,253482.0
2016-12-19 14:00:00,22.42,22.44,22.36,22.4,224397.0,22.42,22.44,22.36,22.4,224397.0
2016-12-19 14:30:00,22.39,22.42,22.35,22.37,234650.0,22.39,22.42,22.35,22.37,234650.0
2016-12-19 15:00:00,22.37,22.46,22.36,22.45,390695.0,22.37,22.46,22.36,22.45,390695.0
2016-12-19 15:30:00,22.45,22.51,22.42,22.51,752795.0,22.45,22.51,22.42,22.51,752795.0
2016-12-20 09:30:00,22.49,22.66,22.47,22.66,530635.0,22.49,22.66,22.47,22.66,530635.0
2016-12-20 10:00:00,22.66,22.66,22.51,22.53,255060.0,22.66,22.66,22.51,22.53,255060.0
2016-12-20 10:30:00,22.53,22.65,22.5,22.62,171558.0,22.53,22.65,22.5,22.62,171558.0
2016-12-20 11:00:00,22.62,22.69,22.61,22.69,199700.0,22.62,22.69,22.61,22.69,199700.0
2016-12-20 11:30:00,22.69,22.69,22.59,22.62,367575.0,22.69,22.69,22.59,22.62,367575.0
2016-12-20 12:00:00,22.62,22.74,22.61,22.72,366481.0,22.62,22.74,22.61,22.72,366481.0
2016-12-20 12:30:00,22.72,22.74,22.68,22.71,198486.0,22.72,22.74,22.68,22.71,198486.0
2016-12-20 13:00:00,22.71,22.78,22.69,22.76,311916.0,22.71,22.78,22.69,22.76,311916.0
2016-12-20 13:30:00,22.75,22.86,22.74,22.85,248799.0,22.75,22.86,22.74,22.85,248799.0
2016-12-20 14:00:00,22.85,22.85,22.78,22.81,167395.0,22.85,22.85,22.78,22.81,167395.0
2016-12-20 14:30:00,22.8,22.82,22.7,22.75,303114.0,22.8,22.82,22.7,22.75,303114.0
2016-12-20 15:00:00,22.74,22.77,22.73,22.77,218922.0,22.74,22.77,22.73,22.77,218922.0
2016-12-20 15:30:00,22.78,22.8,22.73,22.79,563096.0,22.78,22.8,22.73,22.79,563096.0
2016-12-21 09:30:00,22.5,22.71,22.35,22.5,882257.0,22.5,22.71,22.35,22.5,882257.0
2016-12-21 10:00:00,22.5,22.7,22.42,22.7,623484.0,22.5,22.7,22.42,22.7,623484.0
2016-12-21 10:30:00,22.7,22.73,22.55,22.61,559549.0,22.7,22.73,22.55,22.61,559549.0
2016-12-21 11:00:00,22.61,22.63,22.56,22.61,165040.0,22.61,22.63,22.56,22.61,165040.0
2016-12-21 11:30:00,22.62,22.64,22.57,22.58,135848.0,22.62,22.64,22.57,22.58,135848.0
2016-12-21 12:00:00,22.58,22.7,22.57,22.7,286826.0,22.58,22.7,22.57,22.7,286826.0
2016-12-21 12:30:00,22.7,22.73,22.65,22.67,219712.0,22.7,22.73,22.65,22.67,219712.0
2016-12-21 13:00:00,22.67,22.69,22.6,22.61,140029.0,22.67,22.69,22.6,22.61,140029.0
2016-12-21 13:30:00,22.6,22.64,22.58,22.6,233986.0,22.6,22.64,22.58,22.6,233986.0
2016-12-21 14:00:00,22.6,22.66,22.58,22.64,191589.0,22.6,22.66,22.58,22.64,191589.0
2016-12-21 14:30:00,22.64,22.72,22.62,22.72,190311.0,22.64,22.72,22.62,22.72,190311.0
2016-12-21 15:00:00,22.72,22.74,22.68,22.7,317327.0,22.72,22.74,22.68,22.7,317327.0
2016-12-21 15:30:00,22.7,22.76,22.66,22.71,867048.0,22.7,22.76,22.66,22.71,867048.0
2016-12-22 09:30:00,22.7,22.78,22.61,22.71,408270.0,22.7,22.78,22.61,22.71,408270.0
2016-12-22 10:00:00,22.71,22.71,22.47,22.5,226717.0,22.71,22.71,22.47,22.5,226717.0
2016-12-22 10:30:00,22.5,22.58,22.43,22.44,284456.0,22.5,22.58,22.43,22.44,284456.0
2016-12-22 11:00:00,22.44,22.46,22.27,22.28,234602.0,22.44,22.46,22.27,22.28,234602.0
2016-12-22 11:30:00,22.28,22.37,22.28,22.29,149637.0,22.28,22.37,22.28,22.29,149637.0
2016-12-22 12:00:00,22.29,22.35,22.18,22.29,347154.0,22.29,22.35,22.18,22.29,347154.0
2016-12-22 12:30:00,22.29,22.3,22.2,22.23,286627.0,22.29,22.3,22.2,22.23,286627.0
2016-12-22 13:00:00,22.23,22.29,22.19,22.24,189264.0,22.23,22.29,22.19,22.24,189264.0
2016-12-22 13:30:00,22.24,22.26,22.19,22.21,236985.0,22.24,22.26,22.19,22.21,236985.0
2016-12-22 14:00:00,22.21,22.23,22.17,22.18,169756.0,22.21,22.23,22.17,22.18,169756.0
2016-12-22 14:30:00,22.18,22.23,22.17,22.19,163880.0,22.18,22.23,22.17,22.19,163880.0
2016-12-22 15:00:00,22.19,22.2,22.11,22.12,273313.0,22.19,22.2,22.11,22.12,273313.0
2016-12-22 15:30:00,22.13,22.22,22.12,22.2,986010.0,22.13,22.22,22.12,22.2,986010.0
2016-12-23 09:30:00,22.15,22.31,22.15,22.26,158534.0,22.15,22.31,22.15,22.26,158534.0
2016-12-23 10:00:00,22.25,22.32,22.24,22.31,112196.0,22.25,22.32,22.24,22.31,112196.0
2016-12-23 10:30:00,22.32,22.35,22.28,22.29,138215.0,22.32,22.35,22.28,22.29,138215.0
2016-12-23 11:00:00,22.3,22.31,22.26,22.3,131233.0,22.3,22.31,22.26,22.3,131233.0
2016-12-23 11:30:00,22.3,22.35,22.28,22.34,140183.0,22.3,22.35,22.28,22.34,140183.0
2016-12-23 12:00:00,22.33,22.37,22.32,22.33,135136.0,22.33,22.37,22.32,22.33,135136.0
2016-12-23 12:30:00,22.33,22.33,22.27,22.27,79450.0,22.33,22.33,22.27,22.27,79450.0
2016-12-23 13:00:00,22.28,22.29,22.24,22.26,90811.0,22.28,22.29,22.24,22.26,90811.0
2016-12-23 13:30:00,22.26,22.28,22.24,22.26,56673.0,22.26,22.28,22.24,22.26,56673.0
2016-12-23 14:00:00,22.26,22.29,22.24,22.27,74011.0,22.26,22.29,22.24,22.27,74011.0
2016-12-23 14:30:00,22.27,22.28,22.22,22.24,65401.0,22.27,22.28,22.22,22.24,65401.0
2016-12-23 15:00:00,22.24,22.27,22.2,22.23,125120.0,22.24,22.27,22.2,22.23,125120.0
2016-12-23 15:30:00,22.23,22.3,22.23,22.28,244058.0,22.23,22.3,22.23,22.28,244058.0
2016-12-27 09:30:00,22.27,22.41,22.23,22.41,427216.0,22.27,22.41,22.23,22.41,427216.0
2016-12-27 10:00:00,22.41,22.42,22.34,22.39,137783.0,22.41,22.42,22.34,22.39,137783.0
2016-12-27 10:30:00,22.39,22.39,22.28,22.29,83071.0,22.39,22.39,22.28,22.29,83071.0
2016-12-27 11:00:00,22.29,22.31,22.25,22.26,93023.0,22.29,22.31,22.25,22.26,93023.0
2016-12-27 11:30:00,22.26,22.33,22.25,22.3,192519.0,22.26,22.33,22.25,22.3,192519.0
2016-12-27 12:00:00,22.3,22.33,22.28,22.32,75270.0,22.3,22.33,22.28,22.32,75270.0
2016-12-27 12:30:00,22.32,22.38,22.31,22.34,92955.0,22.32,22.38,22.31,22.34,92955.0
2016-12-27 13:00:00,22.34,22.39,22.33,22.39,80949.0,22.34,22.39,22.33,22.39,80949.0
2016-12-27 13:30:00,22.39,22.39,22.34,22.36,66351.0,22.39,22.39,22.34,22.36,66351.0
2016-12-27 14:00:00,22.35,22.37,22.32,22.34,83303.0,22.35,22.37,22.32,22.34,83303.0
2016-12-27 14:30:00,22.34,22.37,22.33,22.36,84328.0,22.34,22.37,22.33,22.36,84328.0
2016-12-27 15:00:00,22.37,22.37,22.32,22.34,80699.0,22.37,22.37,22.32,22.34,80699.0
2016-12-27 15:30:00,22.34,22.34,22.27,22.28,272349.0,22.34,22.34,22.27,22.28,272349.0
2016-12-28 09:30:00,22.3,22.32,21.98,22.01,257825.0,22.3,22.32,21.98,22.01,257825.0
2016-12-28 10:00:00,22.01,22.06,21.91,22.02,253414.0,22.01,22.06,21.91,22.02,253414.0
2016-12-28 10:30:00,22.02,22.03,21.95,21.96,132757.0,22.02,22.03,21.95,21.96,132757.0
2016-12-28 11:00:00,21.97,22.11,21.95,22.1,120527.0,21.97,22.11,21.95,22.1,120527.0
2016-12-28 11:30:00,22.1,22.16,22.04,22.07,123168.0,22.1,22.16,22.04,22.07,123168.0
2016-12-28 12:00:00,22.06,22.07,21.92,22.01,191858.0,22.06,22.07,21.92,22.01,191858.0
2016-12-28 12:30:00,22.0,22.01,21.91,21.98,138338.0,22.0,22.01,21.91,21.98,138338.0
2016-12-28 13:00:00,21.98,22.02,21.96,22.0,67658.0,21.98,22.02,21.96,22.0,67658.0
2016-12-28 13:30:00,22.0,22.04,21.98,22.01,74596.0,22.0,22.04,21.98,22.01,74596.0
2016-12-28 14:00:00,22.0,22.05,21.99,22.04,125940.0,22.0,22.05,21.99,22.04,125940.0
2016-12-28 14:30:00,22.03,22.08,22.03,22.08,103997.0,22.03,22.08,22.03,22.08,103997.0
2016-12-28 15:00:00,22.07,22.12,22.04,22.08,148427.0,22.07,22.12,22.04,22.08,148427.0
2016-12-28 15:30:00,22.08,22.11,22.01,22.03,332154.0,22.08,22.11,22.01,22.03,332154.0
2016-12-29 09:30:00,22.0,22.24,21.99,22.18,420847.0,22.0,22.24,21.99,22.18,420847.0
2016-12-29 10:00:00,22.17,22.26,22.17,22.24,203132.0,22.17,22.26,22.17,22.24,203132.0
2016-12-29 10:30:00,22.23,22.23,21.96,21.99,234527.0,22.23,22.23,21.96,21.99,234527.0
2016-12-29 11:00:00,22.0,22.1,21.96,22.1,114736.0,22.0,22.1,21.96,22.1,114736.0
2016-12-29 11:30:00,22.09,22.13,22.05,22.07,85260.0,22.09,22.13,22.05,22.07,85260.0
2016-12-29 12:00:00,22.07,22.25,22.07,22.24,305475.0,22.07,22.25,22.07,22.24,305475.0
2016-12-29 12:30:00,22.25,22.41,22.21,22.3,927969.0,22.25,22.41,22.21,22.3,927969.0
2016-12-29 13:00:00,22.32,22.33,22.23,22.27,280503.0,22.32,22.33,22.23,22.27,280503.0
2016-12-29 13:30:00,22.27,22.27,22.19,22.26,229960.0,22.27,22.27,22.19,22.26,229960.0
2016-12-29 14:00:00,22.26,22.28,22.21,22.21,117910.0,22.26,22.28,22.21,22.21,117910.0
2016-12-29 14:30:00,22.21,22.23,22.19,22.2,167932.0,22.21,22.23,22.19,22.2,167932.0
2016-12-29 15:00:00,22.21,22.22,22.15,22.19,199211.0,22.21,22.22,22.15,22.19,199211.0
2016-12-29 15:30:00,22.19,22.2,22.12,22.15,597910.0,22.19,22.2,22.12,22.15,597910.0
2016-12-30 09:30:00,22.25,22.41,22.22,22.33,392096.0,22.25,22.41,22.22,22.33,392096.0
2016-12-30 10:00:00,22.32,22.35,22.15,22.15,401419.0,22.32,22.35,22.15,22.15,401419.0
2016-12-30 10:30:00,22.16,22.27,22.15,22.25,230390.0,22.16,22.27,22.15,22.25,230390.0
2016-12-30 11:00:00,22.26,22.46,22.23,22.44,796550.0,22.26,22.46,22.23,22.44,796550.0
2016-12-30 11:30:00,22.43,22.52,22.36,22.44,339147.0,22.43,22.52,22.36,22.44,339147.0
2016-12-30 12:00:00,22.45,22.59,22.37,22.57,476961.0,22.45,22.59,22.37,22.57,476961.0
2016-12-30 12:30:00,22.56,22.57,22.4,22.43,203895.0,22.56,22.57,22.4,22.43,203895.0
2016-12-30 13:00:00,22.42,22.48,22.41,22.43,129238.0,22.42,22.48,22.41,22.43,129238.0
2016-12-30 13:30:00,22.44,22.45,22.38,22.39,129839.0,22.44,22.45,22.38,22.39,129839.0
2016-12-30 14:00:00,22.38,22.45,22.35,22.36,174323.0,22.38,22.45,22.35,22.36,174323.0
2016-12-30 14:30:00,22.35,22.4,22.29,22.31,146558.0,22.35,22.4,22.29,22.31,146558.0
2016-12-30 15:00:00,22.32,22.39,22.31,22.38,185000.0,22.32,22.39,22.31,22.38,185000.0
2016-12-30 15:30:00,22.38,22.42,22.33,22.42,824176.0,22.38,22.42,22.33,22.42,824176.0
2017-01-03 09:30:00,22.66,22.79,22.5,22.62,593477.0,22.66,22.79,22.5,22.62,593477.0
2017-01-03 10:00:00,22.63,22.84,22.58,22.78,488007.0,22.63,22.84,22.58,22.78,488007.0
2017-01-03 10:30:00,22.78,22.81,22.45,22.48,492788.0,22.78,22.81,22.45,22.48,492788.0
2017-01-03 11:00:00,22.47,22.57,22.39,22.55,477454.0,22.47,22.57,22.39,22.55,477454.0
2017-01-03 11:30:00,22.55,22.6,22.43,22.48,265233.0,22.55,22.6,22.43,22.48,265233.0
2017-01-03 12:00:00,22.48,22.56,22.46,22.52,218152.0,22.48,22.56,22.46,22.52,218152.0
2017-01-03 12:30:00,22.51,22.52,22.41,22.47,202084.0,22.51,22.52,22.41,22.47,202084.0
2017-01-03 13:00:00,22.47,22.48,22.35,22.37,238475.0,22.47,22.48,22.35,22.37,238475.0
2017-01-03 13:30:00,22.38,22.47,22.37,22.46,342350.0,22.38,22.47,22.37,22.46,342350.0
2017-01-03 14:00:00,22.46,22.5,22.45,22.46,195198.0,22.46,22.5,22.45,22.46,195198.0
2017-01-03 14:30:00,22.46,22.49,22.41,22.41,252372.0,22.46,22.49,22.41,22.41,252372.0
2017-01-03 15:00:00,22.42,22.44,22.34,22.37,639922.0,22.42,22.44,22.34,22.37,639922.0
2017-01-03 15:30:00,22.38,22.4,22.33,22.39,1068635.0,22.38,22.4,22.33,22.39,1068635.0
2017-01-04 09:30:00,22.36,22.6,22.24,22.47,1239443.0,22.36,22.6,22.24,22.47,1239443.0
2017-01-04 10:00:00,22.47,22.55,22.4,22.5,656390.0,22.47,22.55,22.4,22.5,656390.0
2017-01-04 10:30:00,22.5,22.52,22.42,22.46,381086.0,22.5,22.52,22.42,22.46,381086.0
2017-01-04 11:00:00,22.47,22.54,22.46,22.54,309532.0,22.47,22.54,22.46,22.54,309532.0
2017-01-04 11:30:00,22.53,22.59,22.53,22.57,254944.0,22.53,22.59,22.53,22.57,254944.0
2017-01-04 12:00:00,22.57,22.62,22.56,22.56,164094.0,22.57,22.62,22.56,22.56,164094.0
2017-01-04 12:30:00,22.57,22.65,22.56,22.65,106425.0,22.57,22.65,22.56,22.65,106425.0
2017-01-04 13:00:00,22.64,22.65,22.54,22.55,126434.0,22.64,22.65,22.54,22.55,126434.0
2017-01-04 13:30:00,22.56,22.6,22.54,22.56,148624.0,22.56,22.6,22.54,22.56,148624.0
2017-01-04 14:00:00,22.55,22.65,22.55,22.64,167978.0,22.55,22.65,22.55,22.64,167978.0
2017-01-04 14:30:00,22.64,22.66,22.56,22.59,184630.0,22.64,22.66,22.56,22.59,184630.0
2017-01-04 15:00:00,22.59,22.63,22.58,22.58,232228.0,22.59,22.63,22.58,22.58,232228.0
2017-01-04 15:30:00,22.58,22.67,22.57,22.65,815580.0,22.58,22.67,22.57,22.65,815580.0
2017-01-05 09:30:00,22.66,22.67,22.47,22.5,429004.0,22.66,22.67,22.47,22.5,429004.0
2017-01-05 10:00:00,22.5,22.58,22.44,22.48,344007.0,22.5,22.58,22.44,22.48,344007.0
2017-01-05 10:30:00,22.49,22.51,22.37,22.4,286425.0,22.49,22.51,22.37,22.4,286425.0
2017-01-05 11:00:00,22.41,22.42,22.21,22.29,513530.0,22.41,22.42,22.21,22.29,513530.0
2017-01-05 11:30:00,22.29,22.29,22.11,22.2,539961.0,22.29,22.29,22.11,22.2,539961.0
2017-01-05 12:00:00,22.2,22.42,22.19,22.39,252258.0,22.2,22.42,22.19,22.39,252258.0
2017-01-05 12:30:00,22.39,22.39,22.28,22.35,187574.0,22.39,22.39,22.28,22.35,187574.0
2017-01-05 13:00:00,22.35,22.45,22.33,22.39,180277.0,22.35,22.45,22.33,22.39,180277.0
2017-01-05 13:30:00,22.38,22.39,22.31,22.33,160080.0,22.38,22.39,22.31,22.33,160080.0
2017-01-05 14:00:00,22.34,22.39,22.34,22.34,218516.0,22.34,22.39,22.34,22.34,218516.0
2017-01-05 14:30:00,22.34,22.35,22.26,22.27,197141.0,22.34,22.35,22.26,22.27,197141.0
2017-01-05 15:00:00,22.27,22.34,22.26,22.33,187185.0,22.27,22.34,22.26,22.33,187185.0
2017-01-05 15:30:00,22.33,22.35,22.26,22.26,629864.0,22.33,22.35,22.26,22.26,629864.0
2017-01-06 09:30:00,22.27,22.29,21.9,22.09,649226.0,22.27,22.29,21.9,22.09,649226.0
2017-01-06 10:00:00,22.1,22.14,21.98,22.01,355178.0,22.1,22.14,21.98,22.01,355178.0
2017-01-06 10:30:00,22.0,22.0,21.89,21.98,345592.0,22.0,22.0,21.89,21.98,345592.0
2017-01-06 11:00:00,21.99,22.09,21.97,22.02,310000.0,21.99,22.09,21.97,22.02,310000.0
2017-01-06 11:30:00,22.02,22.09,21.99,22.05,237172.0,22.02,22.09,21.99,22.05,237172.0
2017-01-06 12:00:00,22.05,22.06,21.9,21.94,734289.0,22.05,22.06,21.9,21.94,734289.0
2017-01-06 12:30:00,21.94,22.05,21.93,22.04,315784.0,21.94,22.05,21.93,22.04,315784.0
2017-01-06 13:00:00,22.04,22.11,22.03,22.06,283589.0,22.04,22.11,22.03,22.06,283589.0
2017-01-06 13:30:00,22.05,22.06,21.88,21.88,438659.0,22.05,22.06,21.88,21.88,438659.0
2017-01-06 14:00:00,21.89,21.94,21.6,21.61,818628.0,21.89,21.94,21.6,21.61,818628.0
2017-01-06 14:30:00,21.61,21.8,21.59,21.71,1222864.0,21.61,21.8,21.59,21.71,1222864.0
2017-01-06 15:00:00,21.71,21.76,21.68,21.73,450556.0,21.71,21.76,21.68,21.73,450556.0
2017-01-06 15:30:00,21.73,21.92,21.72,21.83,1063505.0,21.73,21.92,21.72,21.83,1063505.0
2017-01-09 09:30:00,21.67,21.75,21.62,21.71,349841.0,21.67,21.75,21.62,21.71,349841.0
2017-01-09 10:00:00,21.71,21.92,21.71,21.92,229423.0,21.71,21.92,21.71,21.92,229423.0
2017-01-09 10:30:00,21.91,22.23,21.89,22.19,704116.0,21.91,22.23,21.89,22.19,704116.0
2017-01-09 11:00:00,22.18,22.19,22.11,22.18,270472.0,22.18,22.19,22.11,22.18,270472.0
2017-01-09 11:30:00,22.19,22.22,22.09,22.12,343808.0,22.19,22.22,22.09,22.12,343808.0
2017-01-09 12:00:00,22.11,22.15,22.1,22.14,116731.0,22.11,22.15,22.1,22.14,116731.0
2017-01-09 12:30:00,22.13,22.21,22.09,22.2,225008.0,22.13,22.21,22.09,22.2,225008.0
2017-01-09 13:00:00,22.2,22.21,22.14,22.16,129357.0,22.2,22.21,22.14,22.16,129357.0
2017-01-09 13:30:00,22.15,22.16,22.09,22.13,100949.0,22.15,22.16,22.09,22.13,100949.0
2017-01-09 14:00:00,22.14,22.17,22.08,22.11,109060.0,22.14,22.17,22.08,22.11,109060.0
2017-01-09 14:30:00,22.11,22.12,21.97,22.0,217770.0,22.11,22.12,21.97,22.0,217770.0
2017-01-09 15:00:00,22.0,22.11,21.99,22.1,186296.0,22.0,22.11,21.99,22.1,186296.0
2017-01-09 15:30:00,22.1,22.13,22.01,22.06,626192.0,22.1,22.13,22.01,22.06,626192.0
2017-01-10 09:30:00,22.11,22.57,22.06,22.53,977561.0,22.11,22.57,22.06,22.53,977561.0
2017-01-10 10:00:00,22.52,22.73,22.51,22.72,398220.0,22.52,22.73,22.51,22.72,398220.0
2017-01-10 10:30:00,22.72,22.73,22.56,22.64,335651.0,22.72,22.73,22.56,22.64,335651.0
2017-01-10 11:00:00,22.65,22.75,22.63,22.71,363647.0,22.65,22.75,22.63,22.71,363647.0
2017-01-10 11:30:00,22.71,22.75,22.67,22.73,364353.0,22.71,22.75,22.67,22.73,364353.0
2017-01-10 12:00:00,22.73,22.75,22.69,22.72,119601.0,22.73,22.75,22.69,22.72,119601.0
2017-01-10 12:30:00,22.71,22.73,22.62,22.63,135145.0,22.71,22.73,22.62,22.63,135145.0
2017-01-10 13:00:00,22.64,22.65,22.59,22.6,107819.0,22.64,22.65,22.59,22.6,107819.0
2017-01-10 13:30:00,22.6,22.61,22.53,22.55,119355.0,22.6,22.61,22.53,22.55,119355.0
2017-01-10 14:00:00,22.55,22.56,22.46,22.51,177660.0,22.55,22.56,22.46,22.51,177660.0
2017-01-10 14:30:00,22.51,22.58,22.5,22.53,214475.0,22.51,22.58,22.5,22.53,214475.0
2017-01-10 15:00:00,22.53,22.57,22.52,22.53,207320.0,22.53,22.57,22.52,22.53,207320.0
2017-01-10 15:30:00,22.53,22.56,22.46,22.51,900090.0,22.53,22.56,22.46,22.51,900090.0
2017-01-11 09:30:00,22.72,23.15,22.6,22.74,964647.0,22.72,23.15,22.6,22.74,964647.0
2017-01-11 10:00:00,22.74,22.75,22.51,22.64,340310.0,22.74,22.75,22.51,22.64,340310.0
2017-01-11 10:30:00,22.64,22.73,22.61,22.68,248678.0,22.64,22.73,22.61,22.68,248678.0
2017-01-11 11:00:00,22.68,22.76,22.64,22.67,327663.0,22.68,22.76,22.64,22.67,327663.0
2017-01-11 11:30:00,22.67,22.84,22.59,22.83,263550.0,22.67,22.84,22.59,22.83,263550.0
2017-01-11 12:00:00,22.83,22.87,22.68,22.74,452174.0,22.83,22.87,22.68,22.74,452174.0
2017-01-11 12:30:00,22.75,22.76,22.65,22.69,150702.0,22.75,22.76,22.65,22.69,150702.0
2017-01-11 13:00:00,22.7,22.7,22.6,22.62,219310.0,22.7,22.7,22.6,22.62,219310.0
2017-01-11 13:30:00,22.62,22.66,22.58,22.6,160730.0,22.62,22.66,22.58,22.6,160730.0
2017-01-11 14:00:00,22.61,22.67,22.57,22.67,341070.0,22.61,22.67,22.57,22.67,341070.0
2017-01-11 14:30:00,22.66,22.69,22.64,22.64,179987.0,22.66,22.69,22.64,22.64,179987.0
2017-01-11 15:00:00,22.65,22.71,22.64,22.71,302122.0,22.65,22.71,22.64,22.71,302122.0
2017-01-11 15:30:00,22.71,22.9,22.7,22.78,1886080.0,22.71,22.9,22.7,22.78,1886080.0
2017-01-12 09:30:00,22.58,22.65,22.01,22.15,1552462.0,22.58,22.65,22.01,22.15,1552462.0
2017-01-12 10:00:00,22.15,22.19,21.77,21.93,1481641.0,22.15,22.19,21.77,21.93,1481641.0
2017-01-12 10:30:00,21.93,21.96,21.6,21.61,1025561.0,21.93,21.96,21.6,21.61,1025561.0
2017-01-12 11:00:00,21.6,21.67,21.5,21.63,867285.0,21.6,21.67,21.5,21.63,867285.0
2017-01-12 11:30:00,21.63,21.64,21.51,21.53,586931.0,21.63,21.64,21.51,21.53,586931.0
2017-01-12 12:00:00,21.54,21.97,21.54,21.82,933462.0,21.54,21.97,21.54,21.82,933462.0
2017-01-12 12:30:00,21.83,21.94,21.78,21.94,339570.0,21.83,21.94,21.78,21.94,339570.0
2017-01-12 13:00:00,21.94,22.02,21.89,22.0,718951.0,21.94,22.02,21.89,22.0,718951.0
2017-01-12 13:30:00,21.99,22.12,21.99,22.06,520095.0,21.99,22.12,21.99,22.06,520095.0
2017-01-12 14:00:00,22.05,22.13,21.99,22.01,444357.0,22.05,22.13,21.99,22.01,444357.0
2017-01-12 14:30:00,22.0,22.03,21.94,22.02,465923.0,22.0,22.03,21.94,22.02,465923.0
2017-01-12 15:00:00,22.03,22.05,21.89,21.89,527718.0,22.03,22.05,21.89,21.89,527718.0
2017-01-12 15:30:00,21.9,21.92,21.8,21.8,1099310.0,21.9,21.92,21.8,21.8,1099310.0
2017-01-13 09:30:00,21.85,22.11,21.83,21.93,505750.0,21.85,22.11,21.83,21.93,505750.0
2017-01-13 10:00:00,21.94,22.03,21.85,21.86,403707.0,21.94,22.03,21.85,21.86,403707.0
2017-01-13 10:30:00,21.86,21.95,21.86,21.89,189375.0,21.86,21.95,21.86,21.89,189375.0
2017-01-13 11:00:00,21.9,21.96,21.87,21.95,201130.0,21.9,21.96,21.87,21.95,201130.0
2017-01-13 11:30:00,21.95,21.95,21.87,21.89,112397.0,21.95,21.95,21.87,21.89,112397.0
2017-01-13 12:00:00,21.89,21.91,21.8,21.83,149654.0,21.89,21.91,21.8,21.83,149654.0
2017-01-13 12:30:00,21.83,21.87,21.81,21.85,138962.0,21.83,21.87,21.81,21.85,138962.0
2017-01-13 13:00:00,21.86,21.89,21.85,21.88,104005.0,21.86,21.89,21.85,21.88,104005.0
2017-01-13 13:30:00,21.87,21.89,21.85,21.88,110752.0,21.87,21.89,21.85,21.88,110752.0
2017-01-13 14:00:00,21.87,21.89,21.76,21.76,156972.0,21.87,21.89,21.76,21.76,156972.0
2017-01-13 14:30:00,21.76,21.79,21.72,21.74,270502.0,21.76,21.79,21.72,21.74,270502.0
2017-01-13 15:00:00,21.75,21.76,21.67,21.68,276077.0,21.75,21.76,21.67,21.68,276077.0
2017-01-13 15:30:00,21.68,21.81,21.68,21.76,921080.0,21.68,21.81,21.68,21.76,921080.0
2017-01-17 09:30:00,21.55,21.61,21.32,21.55,784706.0,21.55,21.61,21.32,21.55,784706.0
2017-01-17 10:00:00,21.55,21.74,21.55,21.66,420489.0,21.55,21.74,21.55,21.66,420489.0
2017-01-17 10:30:00,21.67,21.72,21.64,21.7,224865.0,21.67,21.72,21.64,21.7,224865.0
2017-01-17 11:00:00,21.7,21.71,21.59,21.64,239490.0,21.7,21.71,21.59,21.64,239490.0
2017-01-17 11:30:00,21.64,21.67,21.61,21.64,118012.0,21.64,21.67,21.61,21.64,118012.0
2017-01-17 12:00:00,21.64,21.65,21.55,21.61,134172.0,21.64,21.65,21.55,21.61,134172.0
2017-01-17 12:30:00,21.6,21.63,21.57,21.59,155470.0,21.6,21.63,21.57,21.59,155470.0
2017-01-17 13:00:00,21.58,21.58,21.53,21.55,194602.0,21.58,21.58,21.53,21.55,194602.0
2017-01-17 13:30:00,21.55,21.56,21.43,21.45,219110.0,21.55,21.56,21.43,21.45,219110.0
2017-01-17 14:00:00,21.45,21.49,21.27,21.32,492857.0,21.45,21.49,21.27,21.32,492857.0
2017-01-17 14:30:00,21.31,21.33,21.25,21.3,309520.0,21.31,21.33,21.25,21.3,309520.0
2017-01-17 15:00:00,21.31,21.37,21.28,21.35,302121.0,21.31,21.37,21.28,21.35,302121.0
2017-01-17 15:30:00,21.35,21.4,21.33,21.34,858303.0,21.35,21.4,21.33,21.34,858303.0
2017-01-18 09:30:00,21.37,21.69,21.29,21.39,1371627.0,21.37,21.69,21.29,21.39,1371627.0
2017-01-18 10:00:00,21.39,21.46,21.05,21.13,1171419.0,21.39,21.46,21.05,21.13,1171419.0
2017-01-18 10:30:00,21.13,21.25,21.05,21.19,710638.0,21.13,21.25,21.05,21.19,710638.0
2017-01-18 11:00:00,21.2,21.25,21.19,21.23,342852.0,21.2,21.25,21.19,21.23,342852.0
2017-01-18 11:30:00,21.23,21.3,21.15,21.16,406762.0,21.23,21.3,21.15,21.16,406762.0
2017-01-18 12:00:00,21.16,21.22,21.14,21.14,291171.0,21.16,21.22,21.14,21.14,291171.0
2017-01-18 12:30:00,21.14,21.17,21.05,21.07,244572.0,21.14,21.17,21.05,21.07,244572.0
2017-01-18 13:00:00,21.07,21.14,20.9,20.91,602097.0,21.07,21.14,20.9,20.91,602097.0
2017-01-18 13:30:00,20.91,21.02,20.87,21.01,430147.0,20.91,21.02,20.87,21.01,430147.0
2017-01-18 14:00:00,21.02,21.2,20.99,21.15,499888.0,21.02,21.2,20.99,21.15,499888.0
2017-01-18 14:30:00,21.15,21.38,21.14,21.37,588334.0,21.15,21.38,21.14,21.37,588334.0
2017-01-18 15:00:00,21.37,21.47,21.28,21.35,758919.0,21.37,21.47,21.28,21.35,758919.0
2017-01-18 15:30:00,21.36,21.51,21.35,21.49,851017.0,21.36,21.51,21.35,21.49,851017.0
2017-01-19 09:30:00,21.39,21.71,21.33,21.68,531091.0,21.39,21.71,21.33,21.68,531091.0
2017-01-19 10:00:00,21.68,21.68,21.45,21.62,398721.0,21.68,21.68,21.45,21.62,398721.0
2017-01-19 10:30:00,21.62,21.65,21.49,21.5,342662.0,21.62,21.65,21.49,21.5,342662.0
2017-01-19 11:00:00,21.5,21.53,21.42,21.44,442020.0,21.5,21.53,21.42,21.44,442020.0
2017-01-19 11:30:00,21.44,21.48,21.42,21.43,288324.0,21.44,21.48,21.42,21.43,288324.0
2017-01-19 12:00:00,21.44,21.47,21.39,21.42,431948.0,21.44,21.47,21.39,21.42,431948.0
2017-01-19 12:30:00,21.42,21.45,21.35,21.41,371531.0,21.42,21.45,21.35,21.41,371531.0
2017-01-19 13:00:00,21.41,21.42,21.34,21.36,130682.0,21.41,21.42,21.34,21.36,130682.0
2017-01-19 13:30:00,21.35,21.4,21.3,21.3,207901.0,21.35,21.4,21.3,21.3,207901.0
2017-01-19 14:00:00,21.3,21.32,21.22,21.31,234922.0,21.3,21.32,21.22,21.31,234922.0
2017-01-19 14:30:00,21.31,21.35,21.3,21.34,136002.0,21.31,21.35,21.3,21.34,136002.0
2017-01-19 15:00:00,21.34,21.42,21.33,21.38,193383.0,21.34,21.42,21.33,21.38,193383.0
2017-01-19 15:30:00,21.38,21.4,21.33,21.36,577441.0,21.38,21.4,21.33,21.36,577441.0
2017-01-20 09:30:00,21.37,21.51,21.29,21.29,561523.0,21.37,21.51,21.29,21.29,561523.0
2017-01-20 10:00:00,21.29,21.47,21.28,21.47,443347.0,21.29,21.47,21.28,21.47,443347.0
2017-01-20 10:30:00,21.47,21.54,21.44,21.52,281707.0,21.47,21.54,21.44,21.52,281707.0
2017-01-20 11:00:00,21.52,21.57,21.49,21.5,189750.0,21.52,21.57,21.49,21.5,189750.0
2017-01-20 11:30:00,21.49,21.55,21.49,21.53,144438.0,21.49,21.55,21.49,21.53,144438.0
2017-01-20 12:00:00,21.53,21.54,21.37,21.38,306822.0,21.53,21.54,21.37,21.38,306822.0
2017-01-20 12:30:00,21.38,21.39,21.32,21.37,96748.0,21.38,21.39,21.32,21.37,96748.0
2017-01-20 13:00:00,21.37,21.49,21.35,21.48,223813.0,21.37,21.49,21.35,21.48,223813.0
2017-01-20 13:30:00,21.49,21.6,21.48,21.6,266107.0,21.49,21.6,21.48,21.6,266107.0
2017-01-20 14:00:00,21.59,21.61,21.45,21.48,199448.0,21.59,21.61,21.45,21.48,199448.0
2017-01-20 14:30:00,21.49,21.52,21.45,21.49,123398.0,21.49,21.52,21.45,21.49,123398.0
2017-01-20 15:00:00,21.49,21.6,21.49,21.52,171214.0,21.49,21.6,21.49,21.52,171214.0
2017-01-20 15:30:00,21.52,21.54,21.37,21.42,1088287.0,21.52,21.54,21.37,21.42,1088287.0
2017-01-23 09:30:00,21.39,21.49,21.1,21.21,670364.0,21.39,21.49,21.1,21.21,670364.0
2017-01-23 10:00:00,21.2,21.26,21.03,21.11,402147.0,21.2,21.26,21.03,21.11,402147.0
2017-01-23 10:30:00,21.11,21.11,21.01,21.07,422207.0,21.11,21.11,21.01,21.07,422207.0
2017-01-23 11:00:00,21.07,21.13,20.91,20.97,500434.0,21.07,21.13,20.91,20.97,500434.0
2017-01-23 11:30:00,20.98,21.04,20.74,20.8,781555.0,20.98,21.04,20.74,20.8,781555.0
2017-01-23 12:00:00,20.8,20.94,20.79,20.93,423092.0,20.8,20.94,20.79,20.93,423092.0
2017-01-23 12:30:00,20.93,21.0,20.92,20.98,235782.0,20.93,21.0,20.92,20.98,235782.0
2017-01-23 13:00:00,20.98,21.0,20.91,20.93,264140.0,20.98,21.0,20.91,20.93,264140.0
2017-01-23 13:30:00,20.93,21.06,20.92,21.02,234078.0,20.93,21.06,20.92,21.02,234078.0
2017-01-23 14:00:00,21.01,21.02,20.9,20.96,314354.0,21.01,21.02,20.9,20.96,314354.0
2017-01-23 14:30:00,20.96,21.0,20.94,20.99,267448.0,20.96,21.0,20.94,20.99,267448.0
2017-01-23 15:00:00,20.98,21.07,20.98,21.03,292146.0,20.98,21.07,20.98,21.03,292146.0
2017-01-23 15:30:00,21.04,21.08,21.02,21.04,575231.0,21.04,21.08,21.02,21.04,575231.0
2017-01-24 09:30:00,21.01,21.25,20.95,21.09,731201.0,21.01,21.25,20.95,21.09,731201.0
2017-01-24 10:00:00,21.09,21.18,21.01,21.01,581885.0,21.09,21.18,21.01,21.01,581885.0
2017-01-24 10:30:00,21.01,21.1,21.0,21.1,353576.0,21.01,21.1,21.0,21.1,353576.0
2017-01-24 11:00:00,21.1,21.21,21.07,21.15,438653.0,21.1,21.21,21.07,21.15,438653.0
2017-01-24 11:30:00,21.15,21.27,21.11,21.25,393243.0,21.15,21.27,21.11,21.25,393243.0
2017-01-24 12:00:00,21.25,21.33,21.24,21.31,349073.0,21.25,21.33,21.24,21.31,349073.0
2017-01-24 12:30:00,21.32,21.35,21.3,21.34,207059.0,21.32,21.35,21.3,21.34,207059.0
2017-01-24 13:00:00,21.35,21.44,21.33,21.43,190243.0,21.35,21.44,21.33,21.43,190243.0
2017-01-24 13:30:00,21.43,21.44,21.4,21.42,183584.0,21.43,21.44,21.4,21.42,183584.0
2017-01-24 14:00:00,21.42,21.47,21.35,21.36,518022.0,21.42,21.47,21.35,21.36,518022.0
2017-01-24 14:30:00,21.35,21.39,21.32,21.39,274358.0,21.35,21.39,21.32,21.39,274358.0
2017-01-24 15:00:00,21.39,21.42,21.37,21.41,299719.0,21.39,21.42,21.37,21.41,299719.0
2017-01-24 15:30:00,21.41,21.45,21.36,21.42,1285495.0,21.41,21.45,21.36,21.42,1285495.0
2017-01-25 09:30:00,22.04,22.15,21.84,21.95,1643093.0,22.04,22.15,21.84,21.95,1643093.0
2017-01-25 10:00:00,21.95,22.0,21.86,21.86,875682.0,21.95,22.0,21.86,21.86,875682.0
2017-01-25 10:30:00,21.86,21.94,21.82,21.93,819235.0,21.86,21.94,21.82,21.93,819235.0
2017-01-25 11:00:00,21.92,21.99,21.9,21.93,504547.0,21.92,21.99,21.9,21.93,504547.0
2017-01-25 11:30:00,21.93,21.96,21.89,21.93,396549.0,21.93,21.96,21.89,21.93,396549.0
2017-01-25 12:00:00,21.93,21.97,21.9,21.92,342344.0,21.93,21.97,21.9,21.92,342344.0
2017-01-25 12:30:00,21.91,21.92,21.84,21.86,291182.0,21.91,21.92,21.84,21.86,291182.0
2017-01-25 13:00:00,21.85,21.93,21.85,21.86,365186.0,21.85,21.93,21.85,21.86,365186.0
2017-01-25 13:30:00,21.87,21.9,21.85,21.87,289969.0,21.87,21.9,21.85,21.87,289969.0
2017-01-25 14:00:00,21.87,21.87,21.73,21.77,560637.0,21.87,21.87,21.73,21.77,560637.0
2017-01-25 14:30:00,21.76,21.78,21.74,21.75,286746.0,21.76,21.78,21.74,21.75,286746.0
2017-01-25 15:00:00,21.74,21.76,21.7,21.75,447156.0,21.74,21.76,21.7,21.75,447156.0
2017-01-25 15:30:00,21.76,21.82,21.73,21.79,1929208.0,21.76,21.82,21.73,21.79,1929208.0
2017-01-26 09:30:00,21.8,22.63,21.78,22.59,1939265.0,21.8,22.63,21.78,22.59,1939265.0
2017-01-26 10:00:00,22.59,22.73,21.1,21.95,4901384.0,22.59,22.73,21.1,21.95,4901384.0
2017-01-26 10:30:00,21.96,22.0,21.34,21.4,2234668.0,21.96,22.0,21.34,21.4,2234668.0
2017-01-26 11:00:00,21.4,21.45,21.15,21.29,1253686.0,21.4,21.45,21.15,21.29,1253686.0
2017-01-26 11:30:00,21.29,21.29,21.03,21.07,996409.0,21.29,21.29,21.03,21.07,996409.0
2017-01-26 12:00:00,21.07,21.15,20.9,21.02,806598.0,21.07,21.15,20.9,21.02,806598.0
2017-01-26 12:30:00,21.02,21.36,20.93,21.36,1151416.0,21.02,21.36,20.93,21.36,1151416.0
2017-01-26 13:00:00,21.37,21.39,21.18,21.18,845202.0,21.37,21.39,21.18,21.18,845202.0
2017-01-26 13:30:00,21.19,21.29,21.09,21.1,651960.0,21.19,21.29,21.09,21.1,651960.0
2017-01-26 14:00:00,21.1,21.32,21.09,21.32,745804.0,21.1,21.32,21.09,21.32,745804.0
2017-01-26 14:30:00,21.31,21.32,21.17,21.22,593936.0,21.31,21.32,21.17,21.22,593936.0
2017-01-26 15:00:00,21.22,21.34,21.2,21.24,830932.0,21.22,21.34,21.2,21.24,830932.0
2017-01-26 15:30:00,21.24,21.25,21.09,21.09,2108283.0,21.24,21.25,21.09,21.09,2108283.0
2017-01-27 09:30:00,20.44,20.6,19.74,19.99,3881394.0,20.44,20.6,19.74,19.99,3881394.0
2017-01-27 10:00:00,20.0,20.47,19.93,20.3,2686407.0,20.0,20.47,19.93,20.3,2686407.0
2017-01-27 10:30:00,20.3,20.36,20.11,20.23,1355656.0,20.3,20.36,20.11,20.23,1355656.0
2017-01-27 11:00:00,20.23,20.31,20.11,20.12,2423217.0,20.23,20.31,20.11,20.12,2423217.0
2017-01-27 11:30:00,20.12,20.22,20.04,20.07,1019180.0,20.12,20.22,20.04,20.07,1019180.0
2017-01-27 12:00:00,20.07,20.09,19.92,19.92,672949.0,20.07,20.09,19.92,19.92,672949.0
2017-01-27 12:30:00,19.92,19.93,19.85,19.88,524685.0,19.92,19.93,19.85,19.88,524685.0
2017-01-27 13:00:00,19.88,19.9,19.7,19.71,748022.0,19.88,19.9,19.7,19.71,748022.0
2017-01-27 13:30:00,19.7,19.83,19.68,19.75,976250.0,19.7,19.83,19.68,19.75,976250.0
2017-01-27 14:00:00,19.75,19.75,19.63,19.66,1007649.0,19.75,19.75,19.63,19.66,1007649.0
2017-01-27 14:30:00,19.66,19.67,19.52,19.55,1020120.0,19.66,19.67,19.52,19.55,1020120.0
2017-01-27 15:00:00,19.55,19.59,19.52,19.55,1004963.0,19.55,19.59,19.52,19.55,1004963.0
2017-01-27 15:30:00,19.55,19.67,19.53,19.64,3170885.0,19.55,19.67,19.53,19.64,3170885.0
2017-01-30 09:30:00,19.05,19.55,19.0,19.28,1494230.0,19.05,19.55,19.0,19.28,1494230.0
2017-01-30 10:00:00,19.27,19.29,19.09,19.1,670126.0,19.27,19.29,19.09,19.1,670126.0
2017-01-30 10:30:00,19.1,19.16,18.94,19.01,735387.0,19.1,19.16,18.94,19.01,735387.0
2017-01-30 11:00:00,19.0,19.15,18.98,19.09,501398.0,19.0,19.15,18.98,19.09,501398.0
2017-01-30 11:30:00,19.1,19.25,19.06,19.24,341009.0,19.1,19.25,19.06,19.24,341009.0
2017-01-30 12:00:00,19.23,19.29,19.15,19.16,561289.0,19.23,19.29,19.15,19.16,561289.0
2017-01-30 12:30:00,19.16,19.28,19.12,19.26,544142.0,19.16,19.28,19.12,19.26,544142.0
2017-01-30 13:00:00,19.26,19.27,19.17,19.19,242535.0,19.26,19.27,19.17,19.19,242535.0
2017-01-30 13:30:00,19.2,19.24,19.15,19.18,307217.0,19.2,19.24,19.15,19.18,307217.0
2017-01-30 14:00:00,19.18,19.3,19.18,19.28,528672.0,19.18,19.3,19.18,19.28,528672.0
2017-01-30 14:30:00,19.27,19.38,19.25,19.37,532711.0,19.27,19.38,19.25,19.37,532711.0
2017-01-30 15:00:00,19.37,19.39,19.32,19.38,549073.0,19.37,19.39,19.32,19.38,549073.0
2017-01-30 15:30:00,19.38,19.4,19.33,19.37,1512015.0,19.38,19.4,19.33,19.37,1512015.0
2017-01-31 09:30:00,19.3,19.32,19.04,19.1,776833.0,19.3,19.32,19.04,19.1,776833.0
2017-01-31 10:00:00,19.1,19.19,19.08,19.14,479620.0,19.1,19.19,19.08,19.14,479620.0
2017-01-31 10:30:00,19.14,19.15,19.02,19.11,668682.0,19.14,19.15,19.02,19.11,668682.0
2017-01-31 11:00:00,19.11,19.23,19.11,19.17,573310.0,19.11,19.23,19.11,19.17,573310.0
2017-01-31 11:30:00,19.17,19.21,19.1,19.16,364367.0,19.17,19.21,19.1,19.16,364367.0
2017-01-31 12:00:00,19.16,19.2,19.14,19.18,250068.0,19.16,19.2,19.14,19.18,250068.0
2017-01-31 12:30:00,19.18,19.23,19.14,19.23,380183.0,19.18,19.23,19.14,19.23,380183.0
2017-01-31 13:00:00,19.23,19.3,19.22,19.3,408120.0,19.23,19.3,19.22,19.3,408120.0
2017-01-31 13:30:00,19.3,19.3,19.21,19.26,385104.0,19.3,19.3,19.21,19.26,385104.0
2017-01-31 14:00:00,19.25,19.29,19.24,19.27,240220.0,19.25,19.29,19.24,19.27,240220.0
2017-01-31 14:30:00,19.26,19.35,19.25,19.33,406375.0,19.26,19.35,19.25,19.33,406375.0
2017-01-31 15:00:00,19.34,19.5,19.33,19.48,612445.0,19.34,19.5,19.33,19.48,612445.0
2017-01-31 15:30:00,19.48,19.63,19.47,19.61,1896032.0,19.48,19.63,19.47,19.61,1896032.0
2017-02-01 09:30:00,19.65,20.07,19.61,19.68,1276011.0,19.65,20.07,19.61,19.68,1276011.0
2017-02-01 10:00:00,19.69,19.79,19.64,19.72,568703.0,19.69,19.79,19.64,19.72,568703.0
2017-02-01 10:30:00,19.73,19.79,19.62,19.66,447033.0,19.73,19.79,19.62,19.66,447033.0
2017-02-01 11:00:00,19.67,19.71,19.61,19.62,365862.0,19.67,19.71,19.61,19.62,365862.0
2017-02-01 11:30:00,19.62,19.64,19.52,19.57,411369.0,19.62,19.64,19.52,19.57,411369.0
2017-02-01 12:00:00,19.57,19.61,19.54,19.57,302458.0,19.57,19.61,19.54,19.57,302458.0
2017-02-01 12:30:00,19.57,19.57,19.48,19.51,368787.0,19.57,19.57,19.48,19.51,368787.0
2017-02-01 13:00:00,19.51,19.52,19.4,19.41,330559.0,19.51,19.52,19.4,19.41,330559.0
2017-02-01 13:30:00,19.41,19.46,19.35,19.37,271641.0,19.41,19.46,19.35,19.37,271641.0
2017-02-01 14:00:00,19.36,19.44,19.33,19.43,311839.0,19.36,19.44,19.33,19.43,311839.0
2017-02-01 14:30:00,19.42,19.46,19.33,19.38,571567.0,19.42,19.46,19.33,19.38,571567.0
2017-02-01 15:00:00,19.37,19.43,19.35,19.43,288733.0,19.37,19.43,19.35,19.43,288733.0
2017-02-01 15:30:00,19.43,19.45,19.36,19.37,741765.0,19.43,19.45,19.36,19.37,741765.0
2017-02-02 09:30:00,19.25,19.33,19.16,19.3,505002.0,19.25,19.33,19.16,19.3,505002.0
2017-02-02 10:00:00,19.31,19.42,19.22,19.42,376509.0,19.31,19.42,19.22,19.42,376509.0
2017-02-02 10:30:00,19.42,19.54,19.34,19.53,341807.0,19.42,19.54,19.34,19.53,341807.0
2017-02-02 11:00:00,19.53,19.56,19.43,19.44,393355.0,19.53,19.56,19.43,19.44,393355.0
2017-02-02 11:30:00,19.44,19.46,19.29,19.3,207333.0,19.44,19.46,19.29,19.3,207333.0
2017-02-02 12:00:00,19.3,19.35,19.25,19.34,194644.0,19.3,19.35,19.25,19.34,194644.0
2017-02-02 12:30:00,19.33,19.34,19.3,19.31,86209.0,19.33,19.34,19.3,19.31,86209.0
2017-02-02 13:00:00,19.31,19.32,19.21,19.21,77971.0,19.31,19.32,19.21,19.21,77971.0
2017-02-02 13:30:00,19.21,19.32,19.21,19.31,250603.0,19.21,19.32,19.21,19.31,250603.0
2017-02-02 14:00:00,19.32,19.33,19.25,19.29,152195.0,19.32,19.33,19.25,19.29,152195.0
2017-02-02 14:30:00,19.28,19.29,19.24,19.26,137359.0,19.28,19.29,19.24,19.26,137359.0
2017-02-02 15:00:00,19.26,19.33,19.24,19.32,226924.0,19.26,19.33,19.24,19.32,226924.0
2017-02-02 15:30:00,19.32,19.42,19.31,19.37,874890.0,19.32,19.42,19.31,19.37,874890.0
2017-02-03 09:30:00,19.45,19.72,19.33,19.34,553857.0,19.45,19.72,19.33,19.34,553857.0
2017-02-03 10:00:00,19.35,19.44,19.32,19.42,398503.0,19.35,19.44,19.32,19.42,398503.0
2017-02-03 10:30:00,19.42,19.53,19.42,19.52,277600.0,19.42,19.53,19.42,19.52,277600.0
2017-02-03 11:00:00,19.52,19.53,19.43,19.47,411301.0,19.52,19.53,19.43,19.47,411301.0
2017-02-03 11:30:00,19.47,19.5,19.4,19.41,306030.0,19.47,19.5,19.4,19.41,306030.0
2017-02-03 12:00:00,19.41,19.45,19.41,19.43,205718.0,19.41,19.45,19.41,19.43,205718.0
2017-02-03 12:30:00,19.42,19.44,19.37,19.42,211006.0,19.42,19.44,19.37,19.42,211006.0
2017-02-03 13:00:00,19.42,19.44,19.4,19.4,134064.0,19.42,19.44,19.4,19.4,134064.0
2017-02-03 13:30:00,19.41,19.42,19.36,19.4,150435.0,19.41,19.42,19.36,19.4,150435.0
2017-02-03 14:00:00,19.39,19.49,19.39,19.44,308486.0,19.39,19.49,19.39,19.44,308486.0
2017-02-03 14:30:00,19.44,19.49,19.42,19.42,186303.0,19.44,19.49,19.42,19.42,186303.0
2017-02-03 15:00:00,19.42,19.49,19.41,19.46,231097.0,19.42,19.49,19.41,19.46,231097.0
2017-02-03 15:30:00,19.47,19.51,19.43,19.5,870189.0,19.47,19.51,19.43,19.5,870189.0
2017-02-06 09:30:00,19.7,19.73,19.49,19.69,1035039.0,19.7,19.73,19.49,19.69,1035039.0
2017-02-06 10:00:00,19.69,19.71,19.59,19.7,464546.0,19.69,19.71,19.59,19.7,464546.0
2017-02-06 10:30:00,19.7,19.73,19.59,19.6,456605.0,19.7,19.73,19.59,19.6,456605.0
2017-02-06 11:00:00,19.6,19.63,19.57,19.57,363784.0,19.6,19.63,19.57,19.57,363784.0
2017-02-06 11:30:00,19.57,19.62,19.55,19.55,241615.0,19.57,19.62,19.55,19.55,241615.0
2017-02-06 12:00:00,19.55,19.59,19.51,19.59,415184.0,19.55,19.59,19.51,19.59,415184.0
2017-02-06 12:30:00,19.59,19.6,19.42,19.45,418793.0,19.59,19.6,19.42,19.45,418793.0
2017-02-06 13:00:00,19.45,19.46,19.4,19.45,176489.0,19.45,19.46,19.4,19.45,176489.0
2017-02-06 13:30:00,19.45,19.52,19.45,19.5,163664.0,19.45,19.52,19.45,19.5,163664.0
2017-02-06 14:00:00,19.5,19.53,19.46,19.48,275629.0,19.5,19.53,19.46,19.48,275629.0
2017-02-06 14:30:00,19.48,19.48,19.41,19.42,142338.0,19.48,19.48,19.41,19.42,142338.0
2017-02-06 15:00:00,19.42,19.46,19.4,19.46,219272.0,19.42,19.46,19.4,19.46,219272.0
2017-02-06 15:30:00,19.46,19.51,19.44,19.51,653846.0,19.46,19.51,19.44,19.51,653846.0
2017-02-07 09:30:00,19.46,19.56,19.4,19.44,665581.0,19.46,19.56,19.4,19.44,665581.0
2017-02-07 10:00:00,19.45,19.46,19.4,19.42,293566.0,19.45,19.46,19.4,19.42,293566.0
2017-02-07 10:30:00,19.43,19.43,19.33,19.37,597371.0,19.43,19.43,19.33,19.37,597371.0
2017-02-07 11:00:00,19.37,19.39,19.32,19.34,236018.0,19.37,19.39,19.32,19.34,236018.0
2017-02-07 11:30:00,19.33,19.38,19.32,19.35,411015.0,19.33,19.38,19.32,19.35,411015.0
2017-02-07 12:00:00,19.35,19.41,19.14,19.16,898821.0,19.35,19.41,19.14,19.16,898821.0
2017-02-07 12:30:00,19.16,19.24,19.08,19.1,631803.0,19.16,19.24,19.08,19.1,631803.0
2017-02-07 13:00:00,19.11,19.11,18.95,18.98,635369.0,19.11,19.11,18.95,18.98,635369.0
2017-02-07 13:30:00,18.98,18.99,18.85,18.92,904931.0,18.98,18.99,18.85,18.92,904931.0
2017-02-07 14:00:00,18.92,18.97,18.88,18.96,964804.0,18.92,18.97,18.88,18.96,964804.0
2017-02-07 14:30:00,18.96,19.04,18.92,18.93,530039.0,18.96,19.04,18.92,18.93,530039.0
2017-02-07 15:00:00,18.92,18.97,18.84,18.85,871577.0,18.92,18.97,18.84,18.85,871577.0
2017-02-07 15:30:00,18.84,18.9,18.78,18.86,1979084.0,18.84,18.9,18.78,18.86,1979084.0
2017-02-08 09:30:00,18.86,18.96,18.71,18.87,747853.0,18.86,18.96,18.71,18.87,747853.0
2017-02-08 10:00:00,18.88,18.92,18.85,18.87,604650.0,18.88,18.92,18.85,18.87,604650.0
2017-02-08 10:30:00,18.87,18.96,18.83,18.84,509840.0,18.87,18.96,18.83,18.84,509840.0
2017-02-08 11:00:00,18.85,18.93,18.84,18.86,322165.0,18.85,18.93,18.84,18.86,322165.0
2017-02-08 11:30:00,18.85,18.91,18.85,18.89,655280.0,18.85,18.91,18.85,18.89,655280.0
2017-02-08 12:00:00,18.89,19.0,18.88,18.98,462017.0,18.89,19.0,18.88,18.98,462017.0
2017-02-08 12:30:00,18.98,19.07,18.98,19.06,566897.0,18.98,19.07,18.98,19.06,566897.0
2017-02-08 13:00:00,19.06,19.17,19.03,19.16,497783.0,19.06,19.17,19.03,19.16,497783.0
2017-02-08 13:30:00,19.15,19.27,19.13,19.25,513965.0,19.15,19.27,19.13,19.25,513965.0
2017-02-08 14:00:00,19.25,19.26,19.19,19.21,417592.0,19.25,19.26,19.19,19.21,417592.0
2017-02-08 14:30:00,19.21,19.27,19.21,19.25,332294.0,19.21,19.27,19.21,19.25,332294.0
2017-02-08 15:00:00,19.25,19.28,19.2,19.28,326064.0,19.25,19.28,19.2,19.28,326064.0
2017-02-08 15:30:00,19.28,19.31,19.27,19.31,1020747.0,19.28,19.31,19.27,19.31,1020747.0
2017-02-09 09:30:00,19.19,19.39,19.16,19.29,524850.0,19.19,19.39,19.16,19.29,524850.0
2017-02-09 10:00:00,19.29,19.76,19.28,19.72,1378025.0,19.29,19.76,19.28,19.72,1378025.0
2017-02-09 10:30:00,19.73,19.84,19.68,19.83,750755.0,19.73,19.84,19.68,19.83,750755.0
2017-02-09 11:00:00,19.84,19.89,19.76,19.87,625132.0,19.84,19.89,19.76,19.87,625132.0
2017-02-09 11:30:00,19.87,19.99,19.84,19.93,678028.0,19.87,19.99,19.84,19.93,678028.0
2017-02-09 12:00:00,19.93,20.02,19.91,19.98,413512.0,19.93,20.02,19.91,19.98,413512.0
2017-02-09 12:30:00,19.98,20.02,19.88,19.89,508078.0,19.98,20.02,19.88,19.89,508078.0
2017-02-09 13:00:00,19.89,19.98,19.87,19.92,720801.0,19.89,19.98,19.87,19.92,720801.0
2017-02-09 13:30:00,19.92,19.98,19.91,19.96,328220.0,19.92,19.98,19.91,19.96,328220.0
2017-02-09 14:00:00,19.96,19.98,19.88,19.89,414395.0,19.96,19.98,19.88,19.89,414395.0
2017-02-09 14:30:00,19.89,19.95,19.86,19.95,545136.0,19.89,19.95,19.86,19.95,545136.0
2017-02-09 15:00:00,19.94,20.02,19.94,20.0,437863.0,19.94,20.02,19.94,20.0,437863.0
2017-02-09 15:30:00,20.01,20.03,19.96,19.96,1119461.0,20.01,20.03,19.96,19.96,1119461.0
2017-02-10 09:30:00,20.08,20.16,19.78,19.88,918775.0,20.08,20.16,19.78,19.88,918775.0
2017-02-10 10:00:00,19.88,19.88,19.76,19.77,480459.0,19.88,19.88,19.76,19.77,480459.0
2017-02-10 10:30:00,19.76,19.85,19.72,19.79,423151.0,19.76,19.85,19.72,19.79,423151.0
2017-02-10 11:00:00,19.79,19.8,19.65,19.66,438461.0,19.79,19.8,19.65,19.66,438461.0
2017-02-10 11:30:00,19.66,19.72,19.6,19.71,560439.0,19.66,19.72,19.6,19.71,560439.0
2017-02-10 12:00:00,19.71,19.77,19.69,19.75,289184.0,19.71,19.77,19.69,19.75,289184.0
2017-02-10 12:30:00,19.73,19.76,19.71,19.76,493855.0,19.73,19.76,19.71,19.76,493855.0
2017-02-10 13:00:00,19.76,19.84,19.75,19.82,200605.0,19.76,19.84,19.75,19.82,200605.0
2017-02-10 13:30:00,19.82,19.89,19.8,19.86,415942.0,19.82,19.89,19.8,19.86,415942.0
2017-02-10 14:00:00,19.86,19.94,19.84,19.9,383267.0,19.86,19.94,19.84,19.9,383267.0
2017-02-10 14:30:00,19.9,19.91,19.79,19.8,236821.0,19.9,19.91,19.79,19.8,236821.0
2017-02-10 15:00:00,19.8,19.86,19.79,19.82,313016.0,19.8,19.86,19.79,19.82,313016.0
2017-02-10 15:30:00,19.82,19.84,19.79,19.8,627601.0,19.82,19.84,19.79,19.8,627601.0
2017-02-13 09:30:00,19.83,20.03,19.8,19.89,703712.0,19.83,20.03,19.8,19.89,703712.0
2017-02-13 10:00:00,19.89,20.05,19.87,20.01,568341.0,19.89,20.05,19.87,20.01,568341.0
2017-02-13 10:30:00,20.01,20.04,19.94,20.01,337702.0,20.01,20.04,19.94,20.01,337702.0
2017-02-13 11:00:00,20.02,20.02,19.97,19.99,178297.0,20.02,20.02,19.97,19.99,178297.0
2017-02-13 11:30:00,19.98,19.99,19.92,19.93,111747.0,19.98,19.99,19.92,19.93,111747.0
2017-02-13 12:00:00,19.93,19.98,19.9,19.91,146992.0,19.93,19.98,19.9,19.91,146992.0
2017-02-13 12:30:00,19.91,19.96,19.88,19.96,135003.0,19.91,19.96,19.88,19.96,135003.0
2017-02-13 13:00:00,19.95,19.99,19.94,19.98,150835.0,19.95,19.99,19.94,19.98,150835.0
2017-02-13 13:30:00,19.98,19.99,19.91,19.92,365450.0,19.98,19.99,19.91,19.92,365450.0
2017-02-13 14:00:00,19.92,19.95,19.88,19.91,209002.0,19.92,19.95,19.88,19.91,209002.0
2017-02-13 14:30:00,19.91,19.92,19.81,19.82,191887.0,19.91,19.92,19.81,19.82,191887.0
2017-02-13 15:00:00,19.82,19.83,19.81,19.82,188817.0,19.82,19.83,19.81,19.82,188817.0
2017-02-13 15:30:00,19.82,19.88,19.82,19.84,599463.0,19.82,19.88,19.82,19.84,599463.0
2017-02-14 09:30:00,19.77,19.78,19.41,19.44,610898.0,19.77,19.78,19.41,19.44,610898.0
2017-02-14 10:00:00,19.46,19.6,19.45,19.59,271921.0,19.46,19.6,19.45,19.59,271921.0
2017-02-14 10:30:00,19.59,19.71,19.55,19.71,215068.0,19.59,19.71,19.55,19.71,215068.0
2017-02-14 11:00:00,19.71,19.74,19.66,19.69,213999.0,19.71,19.74,19.66,19.69,213999.0
2017-02-14 11:30:00,19.69,19.69,19.6,19.64,151219.0,19.69,19.69,19.6,19.64,151219.0
2017-02-14 12:00:00,19.63,19.66,19.6,19.6,82528.0,19.63,19.66,19.6,19.6,82528.0
2017-02-14 12:30:00,19.61,19.68,19.59,19.68,149188.0,19.61,19.68,19.59,19.68,149188.0
2017-02-14 13:00:00,19.67,19.7,19.64,19.64,97919.0,19.67,19.7,19.64,19.64,97919.0
2017-02-14 13:30:00,19.64,19.66,19.59,19.61,219866.0,19.64,19.66,19.59,19.61,219866.0
2017-02-14 14:00:00,19.61,19.64,19.56,19.56,183582.0,19.61,19.64,19.56,19.56,183582.0
2017-02-14 14:30:00,19.57,19.59,19.51,19.51,306342.0,19.57,19.59,19.51,19.51,306342.0
2017-02-14 15:00:00,19.51,19.57,19.51,19.56,216548.0,19.51,19.57,19.51,19.56,216548.0
2017-02-14 15:30:00,19.56,19.67,19.55,19.66,629094.0,19.56,19.67,19.55,19.66,629094.0
2017-02-15 09:30:00,19.9,20.25,19.85,20.22,1540296.0,19.9,20.25,19.85,20.22,1540296.0
2017-02-15 10:00:00,20.21,20.32,20.09,20.11,900012.0,20.21,20.32,20.09,20.11,900012.0
2017-02-15 10:30:00,20.11,20.22,20.09,20.19,365443.0,20.11,20.22,20.09,20.19,365443.0
2017-02-15 11:00:00,20.19,20.26,20.17,20.17,364405.0,20.19,20.26,20.17,20.17,364405.0
2017-02-15 11:30:00,20.17,20.21,19.98,19.99,381184.0,20.17,20.21,19.98,19.99,381184.0
2017-02-15 12:00:00,19.99,20.04,19.92,19.98,229554.0,19.99,20.04,19.92,19.98,229554.0
2017-02-15 12:30:00,19.98,19.99,19.86,19.87,292832.0,19.98,19.99,19.86,19.87,292832.0
2017-02-15 13:00:00,19.88,19.96,19.86,19.93,238478.0,19.88,19.96,19.86,19.93,238478.0
2017-02-15 13:30:00,19.94,19.96,19.89,19.92,320924.0,19.94,19.96,19.89,19.92,320924.0
2017-02-15 14:00:00,19.92,20.04,19.91,20.03,460469.0,19.92,20.04,19.91,20.03,460469.0
2017-02-15 14:30:00,20.03,20.05,20.01,20.03,237682.0,20.03,20.05,20.01,20.03,237682.0
2017-02-15 15:00:00,20.03,20.09,19.98,19.98,308232.0,20.03,20.09,19.98,19.98,308232.0
2017-02-15 15:30:00,19.98,20.02,19.91,19.91,818843.0,19.98,20.02,19.91,19.91,818843.0
2017-02-16 09:30:00,19.86,19.96,19.8,19.9,370621.0,19.86,19.96,19.8,19.9,370621.0
2017-02-16 10:00:00,19.91,19.91,19.75,19.75,343503.0,19.91,19.91,19.75,19.75,343503.0
2017-02-16 10:30:00,19.75,19.82,19.7,19.76,239998.0,19.75,19.82,19.7,19.76,239998.0
2017-02-16 11:00:00,19.77,19.78,19.64,19.78,211979.0,19.77,19.78,19.64,19.78,211979.0
2017-02-16 11:30:00,19.79,19.83,19.76,19.79,268864.0,19.79,19.83,19.76,19.79,268864.0
2017-02-16 12:00:00,19.79,19.8,19.7,19.72,169943.0,19.79,19.8,19.7,19.72,169943.0
2017-02-16 12:30:00,19.73,19.79,19.72,19.75,149718.0,19.73,19.79,19.72,19.75,149718.0
2017-02-16 13:00:00,19.75,19.77,19.7,19.73,160687.0,19.75,19.77,19.7,19.73,160687.0
2017-02-16 13:30:00,19.73,19.73,19.65,19.67,172993.0,19.73,19.73,19.65,19.67,172993.0
2017-02-16 14:00:00,19.68,19.7,19.64,19.68,221208.0,19.68,19.7,19.64,19.68,221208.0
2017-02-16 14:30:00,19.68,19.72,19.66,19.67,235371.0,19.68,19.72,19.66,19.67,235371.0
2017-02-16 15:00:00,19.66,19.68,19.65,19.67,189386.0,19.66,19.68,19.65,19.67,189386.0
2017-02-16 15:30:00,19.67,19.86,19.67,19.84,1277997.0,19.67,19.86,19.67,19.84,1277997.0
2017-02-17 09:30:00,19.68,19.93,19.63,19.92,500583.0,19.68,19.93,19.63,19.92,500583.0
2017-02-17 10:00:00,19.93,19.94,19.83,19.89,342957.0,19.93,19.94,19.83,19.89,342957.0
2017-02-17 10:30:00,19.89,19.9,19.79,19.87,478884.0,19.89,19.9,19.79,19.87,478884.0
2017-02-17 11:00:00,19.87,19.96,19.85,19.87,430002.0,19.87,19.96,19.85,19.87,430002.0
2017-02-17 11:30:00,19.87,19.9,19.83,19.9,225516.0,19.87,19.9,19.83,19.9,225516.0
2017-02-17 12:00:00,19.89,19.92,19.84,19.88,187344.0,19.89,19.92,19.84,19.88,187344.0
2017-02-17 12:30:00,19.87,19.89,19.86,19.89,161577.0,19.87,19.89,19.86,19.89,161577.0
2017-02-17 13:00:00,19.88,19.9,19.83,19.89,165954.0,19.88,19.9,19.83,19.89,165954.0
2017-02-17 13:30:00,19.88,19.92,19.87,19.89,140544.0,19.88,19.92,19.87,19.89,140544.0
2017-02-17 14:00:00,19.89,19.92,19.87,19.91,156345.0,19.89,19.92,19.87,19.91,156345.0
2017-02-17 14:30:00,19.9,19.93,19.85,19.87,366101.0,19.9,19.93,19.85,19.87,366101.0
2017-02-17 15:00:00,19.87,20.02,19.87,20.0,461508.0,19.87,20.02,19.87,20.0,461508.0
2017-02-17 15:30:00,20.0,20.12,19.99,20.12,2819089.0,20.0,20.12,19.99,20.12,2819089.0
2017-02-21 09:30:00,20.14,20.16,19.88,19.94,515834.0,20.14,20.16,19.88,19.94,515834.0
2017-02-21 10:00:00,19.94,19.99,19.84,19.91,601032.0,19.94,19.99,19.84,19.91,601032.0
2017-02-21 10:30:00,19.91,19.98,19.89,19.92,413029.0,19.91,19.98,19.89,19.92,413029.0
2017-02-21 11:00:00,19.91,19.92,19.8,19.82,551760.0,19.91,19.92,19.8,19.82,551760.0
2017-02-21 11:30:00,19.83,19.9,19.81,19.9,347140.0,19.83,19.9,19.81,19.9,347140.0
2017-02-21 12:00:00,19.9,19.93,19.83,19.87,342295.0,19.9,19.93,19.83,19.87,342295.0
2017-02-21 12:30:00,19.88,19.94,19.87,19.89,200298.0,19.88,19.94,19.87,19.89,200298.0
2017-02-21 13:00:00,19.88,19.95,19.88,19.94,221113.0,19.88,19.95,19.88,19.94,221113.0
2017-02-21 13:30:00,19.94,20.01,19.93,20.01,251935.0,19.94,20.01,19.93,20.01,251935.0
2017-02-21 14:00:00,20.01,20.17,20.0,20.16,409709.0,20.01,20.17,20.0,20.16,409709.0
2017-02-21 14:30:00,20.15,20.18,20.09,20.09,310804.0,20.15,20.18,20.09,20.09,310804.0
2017-02-21 15:00:00,20.09,20.13,20.07,20.1,256805.0,20.09,20.13,20.07,20.1,256805.0
2017-02-21 15:30:00,20.11,20.15,20.09,20.11,702574.0,20.11,20.15,20.09,20.11,702574.0
2017-02-22 09:30:00,19.99,19.99,19.77,19.85,534247.0,19.99,19.99,19.77,19.85,534247.0
2017-02-22 10:00:00,19.85,19.88,19.75,19.75,627394.0,19.85,19.88,19.75,19.75,627394.0
2017-02-22 10:30:00,19.75,19.81,19.68,19.81,633697.0,19.75,19.81,19.68,19.81,633697.0
2017-02-22 11:00:00,19.8,19.83,19.75,19.79,276909.0,19.8,19.83,19.75,19.79,276909.0
2017-02-22 11:30:00,19.79,19.86,19.78,19.81,238980.0,19.79,19.86,19.78,19.81,238980.0
2017-02-22 12:00:00,19.8,19.84,19.75,19.83,197528.0,19.8,19.84,19.75,19.83,197528.0
2017-02-22 12:30:00,19.82,19.85,19.79,19.82,159352.0,19.82,19.85,19.79,19.82,159352.0
2017-02-22 13:00:00,19.82,19.94,19.82,19.94,240817.0,19.82,19.94,19.82,19.94,240817.0
2017-02-22 13:30:00,19.94,19.95,19.9,19.91,203769.0,19.94,19.95,19.9,19.91,203769.0
2017-02-22 14:00:00,19.9,19.96,19.9,19.96,309460.0,19.9,19.96,19.9,19.96,309460.0
2017-02-22 14:30:00,19.95,19.96,19.87,19.88,274487.0,19.95,19.96,19.87,19.88,274487.0
2017-02-22 15:00:00,19.88,19.96,19.88,19.93,316539.0,19.88,19.96,19.88,19.93,316539.0
2017-02-22 15:30:00,19.94,19.95,19.91,19.93,660200.0,19.94,19.95,19.91,19.93,660200.0
2017-02-23 09:30:00,19.91,20.17,19.86,20.14,1086185.0,19.91,20.17,19.86,20.14,1086185.0
2017-02-23 10:00:00,20.14,20.19,20.02,20.04,494840.0,20.14,20.19,20.02,20.04,494840.0
2017-02-23 10:30:00,20.04,20.06,19.8,19.81,530336.0,20.04,20.06,19.8,19.81,530336.0
2017-02-23 11:00:00,19.81,19.84,19.62,19.65,486189.0,19.81,19.84,19.62,19.65,486189.0
2017-02-23 11:30:00,19.65,19.7,19.55,19.59,493896.0,19.65,19.7,19.55,19.59,493896.0
2017-02-23 12:00:00,19.59,19.71,19.55,19.69,354850.0,19.59,19.71,19.55,19.69,354850.0
2017-02-23 12:30:00,19.69,19.78,19.65,19.65,255034.0,19.69,19.78,19.65,19.65,255034.0
2017-02-23 13:00:00,19.65,19.78,19.65,19.75,479587.0,19.65,19.78,19.65,19.75,479587.0
2017-02-23 13:30:00,19.76,19.83,19.75,19.81,131859.0,19.76,19.83,19.75,19.81,131859.0
2017-02-23 14:00:00,19.8,19.82,19.75,19.76,250332.0,19.8,19.82,19.75,19.76,250332.0
2017-02-23 14:30:00,19.75,19.8,19.74,19.77,344256.0,19.75,19.8,19.74,19.77,344256.0
2017-02-23 15:00:00,19.77,19.81,19.75,19.75,205908.0,19.77,19.81,19.75,19.75,205908.0
2017-02-23 15:30:00,19.75,19.76,19.59,19.62,1259745.0,19.75,19.76,19.59,19.62,1259745.0
2017-02-24 09:30:00,19.58,19.6,19.33,19.43,674829.0,19.58,19.6,19.33,19.43,674829.0
2017-02-24 10:00:00,19.44,19.46,19.28,19.34,507612.0,19.44,19.46,19.28,19.34,507612.0
2017-02-24 10:30:00,19.34,19.49,19.31,19.39,420087.0,19.34,19.49,19.31,19.39,420087.0
2017-02-24 11:00:00,19.39,19.54,19.38,19.52,364235.0,19.39,19.54,19.38,19.52,364235.0
2017-02-24 11:30:00,19.52,19.52,19.37,19.37,215746.0,19.52,19.52,19.37,19.37,215746.0
2017-02-24 12:00:00,19.37,19.49,19.36,19.46,238905.0,19.37,19.49,19.36,19.46,238905.0
2017-02-24 12:30:00,19.46,19.48,19.42,19.46,194452.0,19.46,19.48,19.42,19.46,194452.0
2017-02-24 13:00:00,19.46,19.47,19.38,19.39,171175.0,19.46,19.47,19.38,19.39,171175.0
2017-02-24 13:30:00,19.4,19.46,19.4,19.45,216358.0,19.4,19.46,19.4,19.45,216358.0
2017-02-24 14:00:00,19.46,19.47,19.38,19.44,238242.0,19.46,19.47,19.38,19.44,238242.0
2017-02-24 14:30:00,19.43,19.51,19.42,19.45,255469.0,19.43,19.51,19.42,19.45,255469.0
2017-02-24 15:00:00,19.45,19.51,19.39,19.5,322267.0,19.45,19.51,19.39,19.5,322267.0
2017-02-24 15:30:00,19.5,19.61,19.49,19.57,888455.0,19.5,19.61,19.49,19.57,888455.0
2017-02-27 09:30:00,19.52,19.73,19.43,19.69,580839.0,19.52,19.73,19.43,19.69,580839.0
2017-02-27 10:00:00,19.69,19.85,19.67,19.85,580591.0,19.69,19.85,19.67,19.85,580591.0
2017-02-27 10:30:00,19.85,19.91,19.83,19.88,467653.0,19.85,19.91,19.83,19.88,467653.0
2017-02-27 11:00:00,19.88,19.89,19.77,19.79,256473.0,19.88,19.89,19.77,19.79,256473.0
2017-02-27 11:30:00,19.78,19.87,19.75,19.86,264278.0,19.78,19.87,19.75,19.86,264278.0
2017-02-27 12:00:00,19.86,19.94,19.85,19.92,241746.0,19.86,19.94,19.85,19.92,241746.0
2017-02-27 12:30:00,19.92,19.98,19.9,19.95,216471.0,19.92,19.98,19.9,19.95,216471.0
2017-02-27 13:00:00,19.94,19.96,19.88,19.93,264962.0,19.94,19.96,19.88,19.93,264962.0
2017-02-27 13:30:00,19.94,19.99,19.93,19.96,379473.0,19.94,19.99,19.93,19.96,379473.0
2017-02-27 14:00:00,19.96,20.0,19.95,19.96,345490.0,19.96,20.0,19.95,19.96,345490.0
2017-02-27 14:30:00,19.96,19.97,19.91,19.93,201951.0,19.96,19.97,19.91,19.93,201951.0
2017-02-27 15:00:00,19.93,19.98,19.92,19.96,375056.0,19.93,19.98,19.92,19.96,375056.0
2017-02-27 15:30:00,19.96,20.0,19.96,19.98,679626.0,19.96,20.0,19.96,19.98,679626.0
2017-02-28 09:30:00,19.92,19.95,19.72,19.77,572628.0,19.92,19.95,19.72,19.77,572628.0
2017-02-28 10:00:00,19.77,19.85,19.74,19.78,403449.0,19.77,19.85,19.74,19.78,403449.0
2017-02-28 10:30:00,19.79,20.0,19.79,20.0,239366.0,19.79,20.0,19.79,20.0,239366.0
2017-02-28 11:00:00,20.0,20.0,19.93,19.97,180866.0,20.0,20.0,19.93,19.97,180866.0
2017-02-28 11:30:00,19.98,20.01,19.91,19.94,225550.0,19.98,20.01,19.91,19.94,225550.0
2017-02-28 12:00:00,19.94,19.97,19.83,19.86,223620.0,19.94,19.97,19.83,19.86,223620.0
2017-02-28 12:30:00,19.86,19.86,19.78,19.82,183705.0,19.86,19.86,19.78,19.82,183705.0
2017-02-28 13:00:00,19.82,19.93,19.81,19.93,155842.0,19.82,19.93,19.81,19.93,155842.0
2017-02-28 13:30:00,19.93,19.96,19.91,19.93,180711.0,19.93,19.96,19.91,19.93,180711.0
2017-02-28 14:00:00,19.93,19.93,19.86,19.91,163320.0,19.93,19.93,19.86,19.91,163320.0
2017-02-28 14:30:00,19.91,19.93,19.87,19.92,158636.0,19.91,19.93,19.87,19.92,158636.0
2017-02-28 15:00:00,19.91,20.05,19.9,20.03,353637.0,19.91,20.05,19.9,20.03,353637.0
2017-02-28 15:30:00,20.03,20.04,19.93,19.96,1151635.0,20.03,20.04,19.93,19.96,1151635.0
2017-03-01 09:30:00,20.18,20.46,20.14,20.37,763148.0,20.18,20.46,20.14,20.37,763148.0
2017-03-01 10:00:00,20.37,20.48,20.36,20.46,466359.0,20.37,20.48,20.36,20.46,466359.0
2017-03-01 10:30:00,20.47,20.47,20.42,20.46,294483.0,20.47,20.47,20.42,20.46,294483.0
2017-03-01 11:00:00,20.46,20.5,20.43,20.5,339405.0,20.46,20.5,20.43,20.5,339405.0
2017-03-01 11:30:00,20.49,20.54,20.47,20.48,296488.0,20.49,20.54,20.47,20.48,296488.0
2017-03-01 12:00:00,20.48,20.65,20.47,20.59,501798.0,20.48,20.65,20.47,20.59,501798.0
2017-03-01 12:30:00,20.58,20.64,20.54,20.57,282258.0,20.58,20.64,20.54,20.57,282258.0
2017-03-01 13:00:00,20.57,20.61,20.5,20.51,261250.0,20.57,20.61,20.5,20.51,261250.0
2017-03-01 13:30:00,20.51,20.56,20.5,20.55,195539.0,20.51,20.56,20.5,20.55,195539.0
2017-03-01 14:00:00,20.55,20.56,20.5,20.51,360642.0,20.55,20.56,20.5,20.51,360642.0
2017-03-01 14:30:00,20.51,20.58,20.5,20.57,260521.0,20.51,20.58,20.5,20.57,260521.0
2017-03-01 15:00:00,20.57,20.61,20.45,20.54,596279.0,20.57,20.61,20.45,20.54,596279.0
2017-03-01 15:30:00,20.54,20.63,20.5,20.51,2255072.0,20.54,20.63,20.5,20.51,2255072.0
2017-03-02 09:30:00,20.43,20.5,20.22,20.39,618531.0,20.43,20.5,20.22,20.39,618531.0
2017-03-02 10:00:00,20.39,20.42,20.29,20.37,455964.0,20.39,20.42,20.29,20.37,455964.0
2017-03-02 10:30:00,20.37,20.38,20.22,20.23,275542.0,20.37,20.38,20.22,20.23,275542.0
2017-03-02 11:00:00,20.22,20.23,20.09,20.16,354087.0,20.22,20.23,20.09,20.16,354087.0
2017-03-02 11:30:00,20.15,20.15,20.03,20.05,244167.0,20.15,20.15,20.03,20.05,244167.0
2017-03-02 12:00:00,20.05,20.07,19.95,19.98,236697.0,20.05,20.07,19.95,19.98,236697.0
2017-03-02 12:30:00,19.98,20.07,19.97,20.03,162380.0,19.98,20.07,19.97,20.03,162380.0
2017-03-02 13:00:00,20.02,20.07,20.0,20.03,154428.0,20.02,20.07,20.0,20.03,154428.0
2017-03-02 13:30:00,20.03,20.03,19.96,20.02,179918.0,20.03,20.03,19.96,20.02,179918.0
2017-03-02 14:00:00,20.03,20.08,19.97,19.98,240810.0,20.03,20.08,19.97,19.98,240810.0
2017-03-02 14:30:00,19.98,19.99,19.9,19.9,227975.0,19.98,19.99,19.9,19.9,227975.0
2017-03-02 15:00:00,19.9,19.94,19.85,19.94,259060.0,19.9,19.94,19.85,19.94,259060.0
2017-03-02 15:30:00,19.94,19.94,19.86,19.89,879389.0,19.94,19.94,19.86,19.89,879389.0
2017-03-03 09:30:00,19.88,20.16,19.88,19.95,501306.0,19.88,20.16,19.88,19.95,501306.0
2017-03-03 10:00:00,19.94,20.02,19.89,19.9,226410.0,19.94,20.02,19.89,19.9,226410.0
2017-03-03 10:30:00,19.91,20.07,19.86,19.97,335896.0,19.91,20.07,19.86,19.97,335896.0
2017-03-03 11:00:00,19.97,20.33,19.96,20.18,1391995.0,19.97,20.33,19.96,20.18,1391995.0
2017-03-03 11:30:00,20.19,20.23,20.14,20.2,210609.0,20.19,20.23,20.14,20.2,210609.0
2017-03-03 12:00:00,20.2,20.29,20.18,20.27,194562.0,20.2,20.29,20.18,20.27,194562.0
2017-03-03 12:30:00,20.26,20.41,20.25,20.37,391706.0,20.26,20.41,20.25,20.37,391706.0
2017-03-03 13:00:00,20.37,20.39,20.27,20.32,345558.0,20.37,20.39,20.27,20.32,345558.0
2017-03-03 13:30:00,20.32,20.34,20.27,20.33,239309.0,20.32,20.34,20.27,20.33,239309.0
2017-03-03 14:00:00,20.32,20.37,20.27,20.3,649447.0,20.32,20.37,20.27,20.3,649447.0
2017-03-03 14:30:00,20.3,20.3,20.25,20.29,737853.0,20.3,20.3,20.25,20.29,737853.0
2017-03-03 15:00:00,20.29,20.29,20.23,20.26,438421.0,20.29,20.29,20.23,20.26,438421.0
2017-03-03 15:30:00,20.26,20.26,20.18,20.2,914422.0,20.26,20.26,20.18,20.2,914422.0
2017-03-06 09:30:00,20.14,20.14,19.63,19.71,1170920.0,20.14,20.14,19.63,19.71,1170920.0
2017-03-06 10:00:00,19.71,19.72,19.41,19.43,1282572.0,19.71,19.72,19.41,19.43,1282572.0
2017-03-06 10:30:00,19.42,19.47,19.28,19.36,1164788.0,19.42,19.47,19.28,19.36,1164788.0
2017-03-06 11:00:00,19.35,19.4,19.23,19.26,625901.0,19.35,19.4,19.23,19.26,625901.0
2017-03-06 11:30:00,19.25,19.34,19.24,19.29,416217.0,19.25,19.34,19.24,19.29,416217.0
2017-03-06 12:00:00,19.28,19.29,19.21,19.24,452213.0,19.28,19.29,19.21,19.24,452213.0
2017-03-06 12:30:00,19.24,19.28,19.11,19.17,585951.0,19.24,19.28,19.11,19.17,585951.0
2017-03-06 13:00:00,19.18,19.31,19.15,19.3,447126.0,19.18,19.31,19.15,19.3,447126.0
2017-03-06 13:30:00,19.31,19.32,19.22,19.27,705271.0,19.31,19.32,19.22,19.27,705271.0
2017-03-06 14:00:00,19.27,19.34,19.25,19.3,551564.0,19.27,19.34,19.25,19.3,551564.0
2017-03-06 14:30:00,19.29,19.33,19.25,19.28,407233.0,19.29,19.33,19.25,19.28,407233.0
2017-03-06 15:00:00,19.29,19.32,19.27,19.31,405105.0,19.29,19.32,19.27,19.31,405105.0
2017-03-06 15:30:00,19.31,19.44,19.31,19.41,1323653.0,19.31,19.44,19.31,19.41,1323653.0
2017-03-07 09:30:00,19.39,19.5,19.31,19.35,909408.0,19.39,19.5,19.31,19.35,909408.0
2017-03-07 10:00:00,19.35,19.44,19.31,19.36,893446.0,19.35,19.44,19.31,19.36,893446.0
2017-03-07 10:30:00,19.36,19.54,19.35,19.54,1207615.0,19.36,19.54,19.35,19.54,1207615.0
2017-03-07 11:00:00,19.54,19.55,19.41,19.42,554382.0,19.54,19.55,19.41,19.42,554382.0
2017-03-07 11:30:00,19.42,19.42,19.36,19.37,325956.0,19.42,19.42,19.36,19.37,325956.0
2017-03-07 12:00:00,19.38,19.39,19.32,19.37,365006.0,19.38,19.39,19.32,19.37,365006.0
2017-03-07 12:30:00,19.38,19.38,19.27,19.34,224149.0,19.38,19.38,19.27,19.34,224149.0
2017-03-07 13:00:00,19.35,19.37,19.31,19.32,203318.0,19.35,19.37,19.31,19.32,203318.0
2017-03-07 13:30:00,19.33,19.33,19.26,19.3,225699.0,19.33,19.33,19.26,19.3,225699.0
2017-03-07 14:00:00,19.3,19.35,19.3,19.31,234535.0,19.3,19.35,19.3,19.31,234535.0
2017-03-07 14:30:00,19.31,19.33,19.25,19.29,448545.0,19.31,19.33,19.25,19.29,448545.0
2017-03-07 15:00:00,19.3,19.34,19.28,19.29,444361.0,19.3,19.34,19.28,19.29,444361.0
2017-03-07 15:30:00,19.29,19.32,19.24,19.27,1082700.0,19.29,19.32,19.24,19.27,1082700.0
2017-03-08 09:30:00,19.28,19.39,19.18,19.19,1010215.0,19.28,19.39,19.18,19.19,1010215.0
2017-03-08 10:00:00,19.2,19.31,19.11,19.29,528106.0,19.2,19.31,19.11,19.29,528106.0
2017-03-08 10:30:00,19.29,19.33,19.25,19.31,386307.0,19.29,19.33,19.25,19.31,386307.0
2017-03-08 11:00:00,19.31,19.33,19.22,19.24,238122.0,19.31,19.33,19.22,19.24,238122.0
2017-03-08 11:30:00,19.23,19.28,19.21,19.27,156951.0,19.23,19.28,19.21,19.27,156951.0
2017-03-08 12:00:00,19.28,19.44,19.27,19.43,275245.0,19.28,19.44,19.27,19.43,275245.0
2017-03-08 12:30:00,19.43,19.44,19.33,19.35,269827.0,19.43,19.44,19.33,19.35,269827.0
2017-03-08 13:00:00,19.35,19.41,19.32,19.37,247131.0,19.35,19.41,19.32,19.37,247131.0
2017-03-08 13:30:00,19.38,19.41,19.34,19.4,214668.0,19.38,19.41,19.34,19.4,214668.0
2017-03-08 14:00:00,19.4,19.41,19.3,19.34,265556.0,19.4,19.41,19.3,19.34,265556.0
2017-03-08 14:30:00,19.34,19.4,19.29,19.37,175033.0,19.34,19.4,19.29,19.37,175033.0
2017-03-08 15:00:00,19.37,19.45,19.37,19.41,221784.0,19.37,19.45,19.37,19.41,221784.0
2017-03-08 15:30:00,19.41,19.42,19.34,19.38,589443.0,19.41,19.42,19.34,19.38,589443.0
2017-03-09 09:30:00,19.4,19.62,19.34,19.56,546433.0,19.4,19.62,19.34,19.56,546433.0
2017-03-09 10:00:00,19.56,19.63,19.37,19.5,699345.0,19.56,19.63,19.37,19.5,699345.0
2017-03-09 10:30:00,19.5,19.51,19.28,19.41,604249.0,19.5,19.51,19.28,19.41,604249.0
2017-03-09 11:00:00,19.4,19.41,19.26,19.33,648681.0,19.4,19.41,19.26,19.33,648681.0
2017-03-09 11:30:00,19.34,19.45,19.34,19.4,411723.0,19.34,19.45,19.34,19.4,411723.0
2017-03-09 12:00:00,19.4,19.41,19.3,19.34,568595.0,19.4,19.41,19.3,19.34,568595.0
2017-03-09 12:30:00,19.34,19.34,19.24,19.25,450256.0,19.34,19.34,19.24,19.25,450256.0
2017-03-09 13:00:00,19.25,19.31,19.22,19.25,269773.0,19.25,19.31,19.22,19.25,269773.0
2017-03-09 13:30:00,19.24,19.24,19.17,19.18,387269.0,19.24,19.24,19.17,19.18,387269.0
2017-03-09 14:00:00,19.19,19.19,19.09,19.16,501719.0,19.19,19.19,19.09,19.16,501719.0
2017-03-09 14:30:00,19.16,19.18,19.09,19.1,472106.0,19.16,19.18,19.09,19.1,472106.0
2017-03-09 15:00:00,19.1,19.11,19.06,19.07,670349.0,19.1,19.11,19.06,19.07,670349.0
2017-03-09 15:30:00,19.07,19.12,19.05,19.08,1044413.0,19.07,19.12,19.05,19.08,1044413.0
2017-03-10 09:30:00,19.27,19.73,19.23,19.62,2378449.0,19.27,19.73,19.23,19.62,2378449.0
2017-03-10 10:00:00,19.62,19.83,19.61,19.79,1515537.0,19.62,19.83,19.61,19.79,1515537.0
2017-03-10 10:30:00,19.79,19.95,19.76,19.91,888018.0,19.79,19.95,19.76,19.91,888018.0
2017-03-10 11:00:00,19.91,20.24,19.87,20.23,1011878.0,19.91,20.24,19.87,20.23,1011878.0
2017-03-10 11:30:00,20.23,20.3,19.91,20.01,1646805.0,20.23,20.3,19.91,20.01,1646805.0
2017-03-10 12:00:00,20.0,20.01,19.87,19.96,748994.0,20.0,20.01,19.87,19.96,748994.0
2017-03-10 12:30:00,19.96,20.0,19.91,19.99,841947.0,19.96,20.0,19.91,19.99,841947.0
2017-03-10 13:00:00,19.99,20.08,19.92,20.04,655617.0,19.99,20.08,19.92,20.04,655617.0
2017-03-10 13:30:00,20.05,20.17,20.0,20.06,835531.0,20.05,20.17,20.0,20.06,835531.0
2017-03-10 14:00:00,20.07,20.09,20.01,20.07,887283.0,20.07,20.09,20.01,20.07,887283.0
2017-03-10 14:30:00,20.07,20.1,20.02,20.1,542460.0,20.07,20.1,20.02,20.1,542460.0
2017-03-10 15:00:00,20.1,20.12,20.04,20.09,773019.0,20.1,20.12,20.04,20.09,773019.0
2017-03-10 15:30:00,20.09,20.13,20.01,20.05,1700802.0,20.09,20.13,20.01,20.05,1700802.0
2017-03-13 09:30:00,19.92,20.33,19.92,20.32,787826.0,19.92,20.33,19.92,20.32,787826.0
2017-03-13 10:00:00,20.32,20.47,20.3,20.42,950758.0,20.32,20.47,20.3,20.42,950758.0
2017-03-13 10:30:00,20.42,20.48,20.3,20.35,612251.0,20.42,20.48,20.3,20.35,612251.0
2017-03-13 11:00:00,20.35,20.36,20.06,20.11,481300.0,20.35,20.36,20.06,20.11,481300.0
2017-03-13 11:30:00,20.11,20.15,20.0,20.0,511725.0,20.11,20.15,20.0,20.0,511725.0
2017-03-13 12:00:00,20.01,20.06,20.0,20.03,255783.0,20.01,20.06,20.0,20.03,255783.0
2017-03-13 12:30:00,20.02,20.07,19.97,20.03,246673.0,20.02,20.07,19.97,20.03,246673.0
2017-03-13 13:00:00,20.04,20.06,19.98,20.03,245543.0,20.04,20.06,19.98,20.03,245543.0
2017-03-13 13:30:00,20.02,20.03,19.95,19.96,313988.0,20.02,20.03,19.95,19.96,313988.0
2017-03-13 14:00:00,19.96,20.16,19.96,20.11,556623.0,19.96,20.16,19.96,20.11,556623.0
2017-03-13 14:30:00,20.11,20.15,20.1,20.11,263599.0,20.11,20.15,20.1,20.11,263599.0
2017-03-13 15:00:00,20.11,20.18,20.1,20.16,417274.0,20.11,20.18,20.1,20.16,417274.0
2017-03-13 15:30:00,20.16,20.16,20.04,20.04,1210517.0,20.16,20.16,20.04,20.04,1210517.0
2017-03-14 09:30:00,19.89,20.0,19.61,19.68,609122.0,19.89,20.0,19.61,19.68,609122.0
2017-03-14 10:00:00,19.69,19.81,19.62,19.71,885446.0,19.69,19.81,19.62,19.71,885446.0
2017-03-14 10:30:00,19.71,19.74,19.64,19.69,488871.0,19.71,19.74,19.64,19.69,488871.0
2017-03-14 11:00:00,19.7,19.76,19.63,19.75,629116.0,19.7,19.76,19.63,19.75,629116.0
2017-03-14 11:30:00,19.76,19.78,19.72,19.73,506010.0,19.76,19.78,19.72,19.73,506010.0
2017-03-14 12:00:00,19.74,19.77,19.66,19.67,333597.0,19.74,19.77,19.66,19.67,333597.0
2017-03-14 12:30:00,19.67,19.7,19.61,19.64,262308.0,19.67,19.7,19.61,19.64,262308.0
2017-03-14 13:00:00,19.64,19.7,19.62,19.66,260127.0,19.64,19.7,19.62,19.66,260127.0
2017-03-14 13:30:00,19.66,19.75,19.65,19.71,239503.0,19.66,19.75,19.65,19.71,239503.0
2017-03-14 14:00:00,19.7,19.73,19.62,19.73,402799.0,19.7,19.73,19.62,19.73,402799.0
2017-03-14 14:30:00,19.72,19.75,19.69,19.71,273474.0,19.72,19.75,19.69,19.71,273474.0
2017-03-14 15:00:00,19.7,19.75,19.65,19.67,335338.0,19.7,19.75,19.65,19.67,335338.0
2017-03-14 15:30:00,19.67,19.67,19.58,19.62,1145469.0,19.67,19.67,19.58,19.62,1145469.0
2017-03-15 09:30:00,19.4,19.74,19.25,19.7,2413980.0,19.4,19.74,19.25,19.7,2413980.0
2017-03-15 10:00:00,19.7,19.83,19.59,19.78,1524990.0,19.7,19.83,19.59,19.78,1524990.0
2017-03-15 10:30:00,19.79,19.86,19.71,19.85,423810.0,19.79,19.86,19.71,19.85,423810.0
2017-03-15 11:00:00,19.86,19.96,19.82,19.96,471803.0,19.86,19.96,19.82,19.96,471803.0
2017-03-15 11:30:00,19.96,20.06,19.89,19.93,505487.0,19.96,20.06,19.89,19.93,505487.0
2017-03-15 12:00:00,19.93,20.02,19.89,19.99,264288.0,19.93,20.02,19.89,19.99,264288.0
2017-03-15 12:30:00,19.98,20.0,19.9,19.93,274815.0,19.98,20.0,19.9,19.93,274815.0
2017-03-15 13:00:00,19.92,19.98,19.91,19.96,313820.0,19.92,19.98,19.91,19.96,313820.0
2017-03-15 13:30:00,19.95,20.02,19.94,20.01,237886.0,19.95,20.02,19.94,20.01,237886.0
2017-03-15 14:00:00,20.01,20.12,19.9,19.95,728046.0,20.01,20.12,19.9,19.95,728046.0
2017-03-15 14:30:00,19.95,20.04,19.9,19.98,377965.0,19.95,20.04,19.9,19.98,377965.0
2017-03-15 15:00:00,19.98,20.11,19.95,20.07,383934.0,19.98,20.11,19.95,20.07,383934.0
2017-03-15 15:30:00,20.07,20.17,20.02,20.08,1410107.0,20.07,20.17,20.02,20.08,1410107.0
2017-03-16 09:30:00,20.12,20.22,19.97,20.1,817454.0,20.12,20.22,19.97,20.1,817454.0
2017-03-16 10:00:00,20.1,20.17,20.09,20.13,405915.0,20.1,20.17,20.09,20.13,405915.0
2017-03-16 10:30:00,20.13,20.15,20.06,20.07,306217.0,20.13,20.15,20.06,20.07,306217.0
2017-03-16 11:00:00,20.08,20.08,19.96,20.07,423777.0,20.08,20.08,19.96,20.07,423777.0
2017-03-16 11:30:00,20.05,20.06,20.02,20.04,249818.0,20.05,20.06,20.02,20.04,249818.0
2017-03-16 12:00:00,20.04,20.06,20.0,20.0,232024.0,20.04,20.06,20.0,20.0,232024.0
2017-03-16 12:30:00,20.01,20.04,19.98,20.01,234719.0,20.01,20.04,19.98,20.01,234719.0
2017-03-16 13:00:00,20.01,20.06,19.97,20.05,292174.0,20.01,20.06,19.97,20.05,292174.0
2017-03-16 13:30:00,20.04,20.08,20.01,20.06,186368.0,20.04,20.08,20.01,20.06,186368.0
2017-03-16 14:00:00,20.05,20.06,19.99,20.01,240442.0,20.05,20.06,19.99,20.01,240442.0
2017-03-16 14:30:00,20.0,20.02,19.96,20.01,247468.0,20.0,20.02,19.96,20.01,247468.0
2017-03-16 15:00:00,20.01,20.02,19.98,20.0,235834.0,20.01,20.02,19.98,20.0,235834.0
2017-03-16 15:30:00,20.0,20.06,19.99,20.02,718824.0,20.0,20.06,19.99,20.02,718824.0
2017-03-17 09:30:00,20.15,20.15,20.02,20.12,802092.0,20.15,20.15,20.02,20.12,802092.0
2017-03-17 10:00:00,20.12,20.2,20.08,20.19,424970.0,20.12,20.2,20.08,20.19,424970.0
2017-03-17 10:30:00,20.19,20.2,20.13,20.19,273733.0,20.19,20.2,20.13,20.19,273733.0
2017-03-17 11:00:00,20.19,20.24,20.14,20.22,287436.0,20.19,20.24,20.14,20.22,287436.0
2017-03-17 11:30:00,20.23,20.23,20.11,20.18,252895.0,20.23,20.23,20.11,20.18,252895.0
2017-03-17 12:00:00,20.17,20.22,20.16,20.2,215589.0,20.17,20.22,20.16,20.2,215589.0
2017-03-17 12:30:00,20.21,20.27,20.19,20.26,194576.0,20.21,20.27,20.19,20.26,194576.0
2017-03-17 13:00:00,20.27,20.28,20.21,20.28,223565.0,20.27,20.28,20.21,20.28,223565.0
2017-03-17 13:30:00,20.28,20.28,20.24,20.27,219122.0,20.28,20.28,20.24,20.27,219122.0
2017-03-17 14:00:00,20.27,20.28,20.24,20.25,173965.0,20.27,20.28,20.24,20.25,173965.0
2017-03-17 14:30:00,20.25,20.27,20.21,20.21,234183.0,20.25,20.27,20.21,20.21,234183.0
2017-03-17 15:00:00,20.21,20.24,20.16,20.19,296993.0,20.21,20.24,20.16,20.19,296993.0
2017-03-17 15:30:00,20.2,20.22,20.11,20.14,1465370.0,20.2,20.22,20.11,20.14,1465370.0
2017-03-20 09:30:00,20.27,20.29,20.1,20.12,424375.0,20.27,20.29,20.1,20.12,424375.0
2017-03-20 10:00:00,20.11,20.42,20.08,20.38,707430.0,20.11,20.42,20.08,20.38,707430.0
2017-03-20 10:30:00,20.38,20.38,20.24,20.25,437811.0,20.38,20.38,20.24,20.25,437811.0
2017-03-20 11:00:00,20.24,20.28,20.2,20.25,235962.0,20.24,20.28,20.2,20.25,235962.0
2017-03-20 11:30:00,20.25,20.27,20.2,20.22,184963.0,20.25,20.27,20.2,20.22,184963.0
2017-03-20 12:00:00,20.22,20.23,20.13,20.2,179442.0,20.22,20.23,20.13,20.2,179442.0
2017-03-20 12:30:00,20.21,20.3,20.15,20.28,237575.0,20.21,20.3,20.15,20.28,237575.0
2017-03-20 13:00:00,20.28,20.29,20.21,20.23,111661.0,20.28,20.29,20.21,20.23,111661.0
2017-03-20 13:30:00,20.22,20.24,20.15,20.24,172568.0,20.22,20.24,20.15,20.24,172568.0
2017-03-20 14:00:00,20.24,20.35,20.21,20.34,284037.0,20.24,20.35,20.21,20.34,284037.0
2017-03-20 14:30:00,20.34,20.38,20.26,20.33,541176.0,20.34,20.38,20.26,20.33,541176.0
2017-03-20 15:00:00,20.33,20.38,20.29,20.35,246657.0,20.33,20.38,20.29,20.35,246657.0
2017-03-20 15:30:00,20.36,20.36,20.26,20.28,765577.0,20.36,20.36,20.26,20.28,765577.0
2017-03-21 09:30:00,20.37,20.41,20.12,20.14,448069.0,20.37,20.41,20.12,20.14,448069.0
2017-03-21 10:00:00,20.14,20.18,19.97,19.98,402522.0,20.14,20.18,19.97,19.98,402522.0
2017-03-21 10:30:00,19.98,20.05,19.87,19.88,281935.0,19.98,20.05,19.87,19.88,281935.0
2017-03-21 11:00:00,19.88,19.91,19.76,19.85,310468.0,19.88,19.91,19.76,19.85,310468.0
2017-03-21 11:30:00,19.85,19.97,19.74,19.97,393843.0,19.85,19.97,19.74,19.97,393843.0
2017-03-21 12:00:00,19.97,20.0,19.88,19.99,557017.0,19.97,20.0,19.88,19.99,557017.0
2017-03-21 12:30:00,19.99,20.03,19.91,19.94,134531.0,19.99,20.03,19.91,19.94,134531.0
2017-03-21 13:00:00,19.94,19.95,19.82,19.86,138156.0,19.94,19.95,19.82,19.86,138156.0
2017-03-21 13:30:00,19.86,19.89,19.8,19.8,157631.0,19.86,19.89,19.8,19.8,157631.0
2017-03-21 14:00:00,19.8,19.89,19.77,19.88,212719.0,19.8,19.89,19.77,19.88,212719.0
2017-03-21 14:30:00,19.88,19.96,19.86,19.95,201811.0,19.88,19.96,19.86,19.95,201811.0
2017-03-21 15:00:00,19.95,19.99,19.92,19.94,238757.0,19.95,19.99,19.92,19.94,238757.0
2017-03-21 15:30:00,19.94,19.94,19.74,19.76,941432.0,19.94,19.94,19.74,19.76,941432.0
2017-03-22 09:30:00,19.58,19.74,19.31,19.62,963156.0,19.58,19.74,19.31,19.62,963156.0
2017-03-22 10:00:00,19.62,19.65,19.46,19.48,551365.0,19.62,19.65,19.46,19.48,551365.0
2017-03-22 10:30:00,19.47,19.69,19.46,19.68,391204.0,19.47,19.69,19.46,19.68,391204.0
2017-03-22 11:00:00,19.68,19.71,19.56,19.69,750496.0,19.68,19.71,19.56,19.69,750496.0
2017-03-22 11:30:00,19.69,19.69,19.57,19.6,305170.0,19.69,19.69,19.57,19.6,305170.0
2017-03-22 12:00:00,19.61,19.65,19.55,19.55,273440.0,19.61,19.65,19.55,19.55,273440.0
2017-03-22 12:30:00,19.55,19.6,19.51,19.58,277138.0,19.55,19.6,19.51,19.58,277138.0
2017-03-22 13:00:00,19.58,19.64,19.56,19.61,240183.0,19.58,19.64,19.56,19.61,240183.0
2017-03-22 13:30:00,19.61,19.64,19.56,19.56,232058.0,19.61,19.64,19.56,19.56,232058.0
2017-03-22 14:00:00,19.57,19.66,19.55,19.64,231189.0,19.57,19.66,19.55,19.64,231189.0
2017-03-22 14:30:00,19.65,19.77,19.64,19.76,311148.0,19.65,19.77,19.64,19.76,311148.0
2017-03-22 15:00:00,19.76,19.86,19.71,19.76,475332.0,19.76,19.86,19.71,19.76,475332.0
2017-03-22 15:30:00,19.76,19.84,19.7,19.81,985998.0,19.76,19.84,19.7,19.81,985998.0
2017-03-23 09:30:00,19.84,19.96,19.71,19.89,351518.0,19.84,19.96,19.71,19.89,351518.0
2017-03-23 10:00:00,19.9,19.94,19.77,19.86,173070.0,19.9,19.94,19.77,19.86,173070.0
2017-03-23 10:30:00,19.86,19.98,19.85,19.87,187232.0,19.86,19.98,19.85,19.87,187232.0
2017-03-23 11:00:00,19.87,19.95,19.85,19.88,118943.0,19.87,19.95,19.85,19.88,118943.0
2017-03-23 11:30:00,19.89,19.92,19.87,19.89,206041.0,19.89,19.92,19.87,19.89,206041.0
2017-03-23 12:00:00,19.89,20.0,19.89,19.98,153643.0,19.89,20.0,19.89,19.98,153643.0
2017-03-23 12:30:00,19.98,20.01,19.94,19.96,330463.0,19.98,20.01,19.94,19.96,330463.0
2017-03-23 13:00:00,19.96,19.97,19.85,19.88,168990.0,19.96,19.97,19.85,19.88,168990.0
2017-03-23 13:30:00,19.88,19.92,19.84,19.9,157120.0,19.88,19.92,19.84,19.9,157120.0
2017-03-23 14:00:00,19.9,19.9,19.85,19.87,80403.0,19.9,19.9,19.85,19.87,80403.0
2017-03-23 14:30:00,19.87,19.97,19.86,19.92,150499.0,19.87,19.97,19.86,19.92,150499.0
2017-03-23 15:00:00,19.92,19.93,19.83,19.84,387343.0,19.92,19.93,19.83,19.84,387343.0
2017-03-23 15:30:00,19.84,19.95,19.8,19.92,655080.0,19.84,19.95,19.8,19.92,655080.0
2017-03-24 09:30:00,19.96,20.08,19.92,20.03,942667.0,19.96,20.08,19.92,20.03,942667.0
2017-03-24 10:00:00,20.03,20.16,20.01,20.13,256969.0,20.03,20.16,20.01,20.13,256969.0
2017-03-24 10:30:00,20.14,20.15,20.07,20.12,121169.0,20.14,20.15,20.07,20.12,121169.0
2017-03-24 11:00:00,20.13,20.17,20.05,20.05,140041.0,20.13,20.17,20.05,20.05,140041.0
2017-03-24 11:30:00,20.06,20.14,20.05,20.12,215723.0,20.06,20.14,20.05,20.12,215723.0
2017-03-24 12:00:00,20.12,20.13,20.0,20.09,238587.0,20.12,20.13,20.0,20.09,238587.0
2017-03-24 12:30:00,20.1,20.13,20.06,20.11,129107.0,20.1,20.13,20.06,20.11,129107.0
2017-03-24 13:00:00,20.11,20.13,20.07,20.12,169457.0,20.11,20.13,20.07,20.12,169457.0
2017-03-24 13:30:00,20.13,20.13,19.99,20.02,159263.0,20.13,20.13,19.99,20.02,159263.0
2017-03-24 14:00:00,20.02,20.05,19.99,20.0,184377.0,20.02,20.05,19.99,20.0,184377.0
2017-03-24 14:30:00,20.0,20.01,19.94,19.96,191426.0,20.0,20.01,19.94,19.96,191426.0
2017-03-24 15:00:00,19.96,19.97,19.9,19.93,283348.0,19.96,19.97,19.9,19.93,283348.0
2017-03-24 15:30:00,19.94,20.08,19.92,19.94,823126.0,19.94,20.08,19.92,19.94,823126.0
2017-03-27 09:30:00,19.72,19.96,19.62,19.91,348659.0,19.72,19.96,19.62,19.91,348659.0
2017-03-27 10:00:00,19.92,20.05,19.8,20.03,407688.0,19.92,20.05,19.8,20.03,407688.0
2017-03-27 10:30:00,20.03,20.11,20.01,20.09,282518.0,20.03,20.11,20.01,20.09,282518.0
2017-03-27 11:00:00,20.09,20.15,20.0,20.09,284106.0,20.09,20.15,20.0,20.09,284106.0
2017-03-27 11:30:00,20.09,20.19,20.08,20.16,366289.0,20.09,20.19,20.08,20.16,366289.0
2017-03-27 12:00:00,20.16,20.23,20.15,20.22,221562.0,20.16,20.23,20.15,20.22,221562.0
2017-03-27 12:30:00,20.22,20.25,20.17,20.23,132822.0,20.22,20.25,20.17,20.23,132822.0
2017-03-27 13:00:00,20.24,20.32,20.23,20.31,306189.0,20.24,20.32,20.23,20.31,306189.0
2017-03-27 13:30:00,20.31,20.37,20.3,20.33,162644.0,20.31,20.37,20.3,20.33,162644.0
2017-03-27 14:00:00,20.32,20.35,20.27,20.32,262495.0,20.32,20.35,20.27,20.32,262495.0
2017-03-27 14:30:00,20.32,20.34,20.27,20.32,303154.0,20.32,20.34,20.27,20.32,303154.0
2017-03-27 15:00:00,20.32,20.38,20.3,20.34,341183.0,20.32,20.38,20.3,20.34,341183.0
2017-03-27 15:30:00,20.35,20.37,20.27,20.28,792323.0,20.35,20.37,20.27,20.28,792323.0
2017-03-28 09:30:00,20.29,20.38,20.16,20.29,545745.0,20.29,20.38,20.16,20.29,545745.0
2017-03-28 10:00:00,20.29,20.42,20.29,20.38,480795.0,20.29,20.42,20.29,20.38,480795.0
2017-03-28 10:30:00,20.39,20.53,20.34,20.49,333367.0,20.39,20.53,20.34,20.49,333367.0
2017-03-28 11:00:00,20.49,20.65,20.47,20.64,359324.0,20.49,20.65,20.47,20.64,359324.0
2017-03-28 11:30:00,20.64,20.73,20.62,20.71,364683.0,20.64,20.73,20.62,20.71,364683.0
2017-03-28 12:00:00,20.7,20.74,20.65,20.68,268873.0,20.7,20.74,20.65,20.68,268873.0
2017-03-28 12:30:00,20.68,20.71,20.63,20.67,159798.0,20.68,20.71,20.63,20.67,159798.0
2017-03-28 13:00:00,20.68,20.79,20.68,20.77,237252.0,20.68,20.79,20.68,20.77,237252.0
2017-03-28 13:30:00,20.76,20.94,20.73,20.93,322302.0,20.76,20.94,20.73,20.93,322302.0
2017-03-28 14:00:00,20.93,20.99,20.89,20.95,388172.0,20.93,20.99,20.89,20.95,388172.0
2017-03-28 14:30:00,20.95,21.04,20.93,20.97,601413.0,20.95,21.04,20.93,20.97,601413.0
2017-03-28 15:00:00,20.98,21.04,20.83,20.93,644222.0,20.98,21.04,20.83,20.93,644222.0
2017-03-28 15:30:00,20.93,20.93,20.81,20.82,785227.0,20.93,20.93,20.81,20.82,785227.0
2017-03-29 09:30:00,20.82,20.97,20.7,20.75,613285.0,20.82,20.97,20.7,20.75,613285.0
2017-03-29 10:00:00,20.74,20.75,20.57,20.63,313246.0,20.74,20.75,20.57,20.63,313246.0
2017-03-29 10:30:00,20.64,20.78,20.64,20.66,295916.0,20.64,20.78,20.64,20.66,295916.0
2017-03-29 11:00:00,20.66,20.68,20.53,20.55,435321.0,20.66,20.68,20.53,20.55,435321.0
2017-03-29 11:30:00,20.55,20.55,20.41,20.42,273978.0,20.55,20.55,20.41,20.42,273978.0
2017-03-29 12:00:00,20.42,20.56,20.41,20.55,332006.0,20.42,20.56,20.41,20.55,332006.0
2017-03-29 12:30:00,20.55,20.58,20.51,20.53,199752.0,20.55,20.58,20.51,20.53,199752.0
2017-03-29 13:00:00,20.54,20.55,20.43,20.48,145581.0,20.54,20.55,20.43,20.48,145581.0
2017-03-29 13:30:00,20.48,20.59,20.47,20.55,519846.0,20.48,20.59,20.47,20.55,519846.0
2017-03-29 14:00:00,20.55,20.57,20.53,20.55,326398.0,20.55,20.57,20.53,20.55,326398.0
2017-03-29 14:30:00,20.55,20.62,20.54,20.61,419037.0,20.55,20.62,20.54,20.61,419037.0
2017-03-29 15:00:00,20.61,20.68,20.59,20.66,603760.0,20.61,20.68,20.59,20.66,603760.0
2017-03-29 15:30:00,20.66,20.7,20.6,20.64,689156.0,20.66,20.7,20.6,20.64,689156.0
2017-03-30 09:30:00,20.68,20.93,20.57,20.84,490028.0,20.68,20.93,20.57,20.84,490028.0
2017-03-30 10:00:00,20.83,20.89,20.7,20.73,336851.0,20.83,20.89,20.7,20.73,336851.0
2017-03-30 10:30:00,20.73,20.89,20.73,20.89,470987.0,20.73,20.89,20.73,20.89,470987.0
2017-03-30 11:00:00,20.88,20.89,20.68,20.79,529442.0,20.88,20.89,20.68,20.79,529442.0
2017-03-30 11:30:00,20.79,20.8,20.66,20.73,179101.0,20.79,20.8,20.66,20.73,179101.0
2017-03-30 12:00:00,20.73,20.77,20.7,20.77,125801.0,20.73,20.77,20.7,20.77,125801.0
2017-03-30 12:30:00,20.77,20.77,20.71,20.75,105239.0,20.77,20.77,20.71,20.75,105239.0
2017-03-30 13:00:00,20.75,20.82,20.74,20.78,146879.0,20.75,20.82,20.74,20.78,146879.0
2017-03-30 13:30:00,20.78,20.83,20.77,20.8,120011.0,20.78,20.83,20.77,20.8,120011.0
2017-03-30 14:00:00,20.8,20.84,20.78,20.84,167142.0,20.8,20.84,20.78,20.84,167142.0
2017-03-30 14:30:00,20.84,20.85,20.78,20.8,113976.0,20.84,20.85,20.78,20.8,113976.0
2017-03-30 15:00:00,20.8,20.81,20.7,20.7,340118.0,20.8,20.81,20.7,20.7,340118.0
2017-03-30 15:30:00,20.7,20.74,20.68,20.73,879069.0,20.7,20.74,20.68,20.73,879069.0
2017-03-31 09:30:00,20.71,20.76,20.64,20.67,226548.0,20.71,20.76,20.64,20.67,226548.0
2017-03-31 10:00:00,20.67,20.72,20.57,20.58,152174.0,20.67,20.72,20.57,20.58,152174.0
2017-03-31 10:30:00,20.59,20.62,20.53,20.59,407625.0,20.59,20.62,20.53,20.59,407625.0
2017-03-31 11:00:00,20.58,20.71,20.55,20.68,177438.0,20.58,20.71,20.55,20.68,177438.0
2017-03-31 11:30:00,20.68,20.75,20.64,20.69,204092.0,20.68,20.75,20.64,20.69,204092.0
2017-03-31 12:00:00,20.69,20.7,20.57,20.59,124406.0,20.69,20.7,20.57,20.59,124406.0
2017-03-31 12:30:00,20.6,20.64,20.58,20.6,116843.0,20.6,20.64,20.58,20.6,116843.0
2017-03-31 13:00:00,20.6,20.61,20.49,20.51,317154.0,20.6,20.61,20.49,20.51,317154.0
2017-03-31 13:30:00,20.51,20.58,20.5,20.52,186923.0,20.51,20.58,20.5,20.52,186923.0
2017-03-31 14:00:00,20.51,20.52,20.43,20.46,404322.0,20.51,20.52,20.43,20.46,404322.0
2017-03-31 14:30:00,20.46,20.59,20.45,20.59,299384.0,20.46,20.59,20.45,20.59,299384.0
2017-03-31 15:00:00,20.59,20.62,20.56,20.61,323928.0,20.59,20.62,20.56,20.61,323928.0
2017-03-31 15:30:00,20.61,20.67,20.6,20.62,1023377.0,20.61,20.67,20.6,20.62,1023377.0
2017-04-03 09:30:00,20.65,20.72,20.5,20.51,343683.0,20.65,20.72,20.5,20.51,343683.0
2017-04-03 10:00:00,20.5,20.52,20.36,20.52,665218.0,20.5,20.52,20.36,20.52,665218.0
2017-04-03 10:30:00,20.53,20.57,20.33,20.35,362442.0,20.53,20.57,20.33,20.35,362442.0
2017-04-03 11:00:00,20.34,20.45,20.31,20.41,446412.0,20.34,20.45,20.31,20.41,446412.0
2017-04-03 11:30:00,20.41,20.43,20.36,20.42,276183.0,20.41,20.43,20.36,20.42,276183.0
2017-04-03 12:00:00,20.41,20.45,20.38,20.44,312176.0,20.41,20.45,20.38,20.44,312176.0
2017-04-03 12:30:00,20.44,20.58,20.42,20.54,388189.0,20.44,20.58,20.42,20.54,388189.0
2017-04-03 13:00:00,20.54,20.56,20.48,20.49,262828.0,20.54,20.56,20.48,20.49,262828.0
2017-04-03 13:30:00,20.48,20.51,20.43,20.5,211042.0,20.48,20.51,20.43,20.5,211042.0
2017-04-03 14:00:00,20.5,20.51,20.43,20.45,360666.0,20.5,20.51,20.43,20.45,360666.0
2017-04-03 14:30:00,20.45,20.72,20.42,20.66,614172.0,20.45,20.72,20.42,20.66,614172.0
2017-04-03 15:00:00,20.66,20.74,20.64,20.66,357277.0,20.66,20.74,20.64,20.66,357277.0
2017-04-03 15:30:00,20.66,20.67,20.61,20.64,1162085.0,20.66,20.67,20.61,20.64,1162085.0
2017-04-04 09:30:00,20.51,20.85,20.43,20.84,506584.0,20.51,20.85,20.43,20.84,506584.0
2017-04-04 10:00:00,20.85,20.89,20.6,20.69,698183.0,20.85,20.89,20.6,20.69,698183.0
2017-04-04 10:30:00,20.69,20.72,20.65,20.67,448981.0,20.69,20.72,20.65,20.67,448981.0
2017-04-04 11:00:00,20.68,20.72,20.64,20.64,289969.0,20.68,20.72,20.64,20.64,289969.0
2017-04-04 11:30:00,20.64,20.74,20.62,20.64,303545.0,20.64,20.74,20.62,20.64,303545.0
2017-04-04 12:00:00,20.64,20.69,20.58,20.61,285687.0,20.64,20.69,20.58,20.61,285687.0
2017-04-04 12:30:00,20.61,20.68,20.6,20.64,188026.0,20.61,20.68,20.6,20.64,188026.0
2017-04-04 13:00:00,20.64,20.68,20.62,20.65,81750.0,20.64,20.68,20.62,20.65,81750.0
2017-04-04 13:30:00,20.65,20.67,20.59,20.62,129417.0,20.65,20.67,20.59,20.62,129417.0
2017-04-04 14:00:00,20.61,20.65,20.61,20.63,131172.0,20.61,20.65,20.61,20.63,131172.0
2017-04-04 14:30:00,20.63,20.65,20.5,20.5,263429.0,20.63,20.65,20.5,20.5,263429.0
2017-04-04 15:00:00,20.5,20.56,20.5,20.51,272065.0,20.5,20.56,20.5,20.51,272065.0
2017-04-04 15:30:00,20.51,20.54,20.47,20.5,721194.0,20.51,20.54,20.47,20.5,721194.0
2017-04-05 09:30:00,20.63,20.73,20.49,20.6,502743.0,20.63,20.73,20.49,20.6,502743.0
2017-04-05 10:00:00,20.6,20.64,20.56,20.6,249246.0,20.6,20.64,20.56,20.6,249246.0
2017-04-05 10:30:00,20.6,20.79,20.56,20.76,329554.0,20.6,20.79,20.56,20.76,329554.0
2017-04-05 11:00:00,20.76,20.76,20.61,20.64,319813.0,20.76,20.76,20.61,20.64,319813.0
2017-04-05 11:30:00,20.63,20.73,20.62,20.69,176501.0,20.63,20.73,20.62,20.69,176501.0
2017-04-05 12:00:00,20.7,20.75,20.69,20.71,152488.0,20.7,20.75,20.69,20.71,152488.0
2017-04-05 12:30:00,20.71,20.77,20.7,20.71,151317.0,20.71,20.77,20.7,20.71,151317.0
2017-04-05 13:00:00,20.71,20.77,20.69,20.7,256403.0,20.71,20.77,20.69,20.7,256403.0
2017-04-05 13:30:00,20.71,20.78,20.66,20.75,391470.0,20.71,20.78,20.66,20.75,391470.0
2017-04-05 14:00:00,20.75,20.86,20.74,20.78,313932.0,20.75,20.86,20.74,20.78,313932.0
2017-04-05 14:30:00,20.78,20.78,20.66,20.68,273366.0,20.78,20.78,20.66,20.68,273366.0
2017-04-05 15:00:00,20.68,20.72,20.58,20.67,653926.0,20.68,20.72,20.58,20.67,653926.0
2017-04-05 15:30:00,20.67,20.67,20.54,20.57,1185059.0,20.67,20.67,20.54,20.57,1185059.0
2017-04-06 09:30:00,20.6,20.72,20.51,20.68,277964.0,20.6,20.72,20.51,20.68,277964.0
2017-04-06 10:00:00,20.69,20.78,20.62,20.76,240488.0,20.69,20.78,20.62,20.76,240488.0
2017-04-06 10:30:00,20.76,20.79,20.66,20.76,140215.0,20.76,20.79,20.66,20.76,140215.0
2017-04-06 11:00:00,20.77,20.95,20.76,20.93,290819.0,20.77,20.95,20.76,20.93,290819.0
2017-04-06 11:30:00,20.94,20.98,20.9,20.94,226987.0,20.94,20.98,20.9,20.94,226987.0
2017-04-06 12:00:00,20.93,20.96,20.91,20.93,183993.0,20.93,20.96,20.91,20.93,183993.0
2017-04-06 12:30:00,20.93,20.94,20.86,20.9,134981.0,20.93,20.94,20.86,20.9,134981.0
2017-04-06 13:00:00,20.9,20.92,20.84,20.91,300137.0,20.9,20.92,20.84,20.91,300137.0
2017-04-06 13:30:00,20.91,20.91,20.83,20.91,376415.0,20.91,20.91,20.83,20.91,376415.0
2017-04-06 14:00:00,20.91,20.93,20.85,20.88,299785.0,20.91,20.93,20.85,20.88,299785.0
2017-04-06 14:30:00,20.88,20.92,20.83,20.84,293151.0,20.88,20.92,20.83,20.84,293151.0
2017-04-06 15:00:00,20.85,20.94,20.83,20.87,345731.0,20.85,20.94,20.83,20.87,345731.0
2017-04-06 15:30:00,20.88,20.94,20.83,20.92,977968.0,20.88,20.94,20.83,20.92,977968.0
2017-04-07 09:30:00,20.79,20.91,20.66,20.88,455227.0,20.79,20.91,20.66,20.88,455227.0
2017-04-07 10:00:00,20.88,20.93,20.86,20.9,299010.0,20.88,20.93,20.86,20.9,299010.0
2017-04-07 10:30:00,20.9,20.94,20.81,20.81,220921.0,20.9,20.94,20.81,20.81,220921.0
2017-04-07 11:00:00,20.82,20.88,20.82,20.86,205271.0,20.82,20.88,20.82,20.86,205271.0
2017-04-07 11:30:00,20.87,20.89,20.82,20.88,106587.0,20.87,20.89,20.82,20.88,106587.0
2017-04-07 12:00:00,20.88,21.08,20.87,21.05,377987.0,20.88,21.08,20.87,21.05,377987.0
2017-04-07 12:30:00,21.06,21.11,21.0,21.05,471233.0,21.06,21.11,21.0,21.05,471233.0
2017-04-07 13:00:00,21.05,21.1,20.98,21.04,296285.0,21.05,21.1,20.98,21.04,296285.0
2017-04-07 13:30:00,21.04,21.08,21.01,21.02,242056.0,21.04,21.08,21.01,21.02,242056.0
2017-04-07 14:00:00,21.03,21.12,21.02,21.04,264495.0,21.03,21.12,21.02,21.04,264495.0
2017-04-07 14:30:00,21.03,21.06,21.01,21.05,487257.0,21.03,21.06,21.01,21.05,487257.0
2017-04-07 15:00:00,21.06,21.24,21.05,21.16,730186.0,21.06,21.24,21.05,21.16,730186.0
2017-04-07 15:30:00,21.15,21.17,21.1,21.11,806815.0,21.15,21.17,21.1,21.11,806815.0
2017-04-10 09:30:00,21.23,21.41,21.03,21.31,886118.0,21.23,21.41,21.03,21.31,886118.0
2017-04-10 10:00:00,21.31,21.4,21.13,21.16,570290.0,21.31,21.4,21.13,21.16,570290.0
2017-04-10 10:30:00,21.16,21.35,21.1,21.21,933150.0,21.16,21.35,21.1,21.21,933150.0
2017-04-10 11:00:00,21.21,21.3,21.2,21.29,196023.0,21.21,21.3,21.2,21.29,196023.0
2017-04-10 11:30:00,21.3,21.32,21.16,21.3,556454.0,21.3,21.32,21.16,21.3,556454.0
2017-04-10 12:00:00,21.3,21.33,21.02,21.04,685139.0,21.3,21.33,21.02,21.04,685139.0
2017-04-10 12:30:00,21.04,21.24,20.95,21.22,613570.0,21.04,21.24,20.95,21.22,613570.0
2017-04-10 13:00:00,21.21,21.22,21.12,21.13,242887.0,21.21,21.22,21.12,21.13,242887.0
2017-04-10 13:30:00,21.13,21.18,21.1,21.18,226378.0,21.13,21.18,21.1,21.18,226378.0
2017-04-10 14:00:00,21.18,21.24,21.12,21.21,336049.0,21.18,21.24,21.12,21.21,336049.0
2017-04-10 14:30:00,21.21,21.26,21.16,21.25,265204.0,21.21,21.26,21.16,21.25,265204.0
2017-04-10 15:00:00,21.24,21.29,21.23,21.28,294010.0,21.24,21.29,21.23,21.28,294010.0
2017-04-10 15:30:00,21.27,21.3,21.23,21.25,701637.0,21.27,21.3,21.23,21.25,701637.0
2017-04-11 09:30:00,21.25,21.34,20.95,20.99,706336.0,21.25,21.34,20.95,20.99,706336.0
2017-04-11 10:00:00,20.99,21.16,20.99,21.12,623105.0,20.99,21.16,20.99,21.12,623105.0
2017-04-11 10:30:00,21.12,21.15,20.96,21.01,603115.0,21.12,21.15,20.96,21.01,603115.0
2017-04-11 11:00:00,21.01,21.09,20.99,21.07,301235.0,21.01,21.09,20.99,21.07,301235.0
2017-04-11 11:30:00,21.07,21.17,21.06,21.15,188656.0,21.07,21.17,21.06,21.15,188656.0
2017-04-11 12:00:00,21.16,21.27,21.13,21.22,294792.0,21.16,21.27,21.13,21.22,294792.0
2017-04-11 12:30:00,21.22,21.32,21.21,21.3,263299.0,21.22,21.32,21.21,21.3,263299.0
2017-04-11 13:00:00,21.31,21.37,21.28,21.3,176697.0,21.31,21.37,21.28,21.3,176697.0
2017-04-11 13:30:00,21.3,21.3,21.21,21.27,484890.0,21.3,21.3,21.21,21.27,484890.0
2017-04-11 14:00:00,21.27,21.32,21.2,21.32,351055.0,21.27,21.32,21.2,21.32,351055.0
2017-04-11 14:30:00,21.31,21.37,21.31,21.36,450666.0,21.31,21.37,21.31,21.36,450666.0
2017-04-11 15:00:00,21.36,21.45,21.35,21.45,376997.0,21.36,21.45,21.35,21.45,376997.0
2017-04-11 15:30:00,21.45,21.55,21.43,21.55,825472.0,21.45,21.55,21.43,21.55,825472.0
2017-04-12 09:30:00,21.47,21.87,21.44,21.7,1092369.0,21.47,21.87,21.44,21.7,1092369.0
2017-04-12 10:00:00,21.7,21.76,21.51,21.52,798060.0,21.7,21.76,21.51,21.52,798060.0
2017-04-12 10:30:00,21.53,21.57,21.2,21.23,737237.0,21.53,21.57,21.2,21.23,737237.0
2017-04-12 11:00:00,21.25,21.33,21.16,21.2,472234.0,21.25,21.33,21.16,21.2,472234.0
2017-04-12 11:30:00,21.2,21.3,21.15,21.29,389496.0,21.2,21.3,21.15,21.29,389496.0
2017-04-12 12:00:00,21.29,21.4,21.27,21.3,241524.0,21.29,21.4,21.27,21.3,241524.0
2017-04-12 12:30:00,21.3,21.32,21.23,21.29,183321.0,21.3,21.32,21.23,21.29,183321.0
2017-04-12 13:00:00,21.28,21.37,21.27,21.35,233942.0,21.28,21.37,21.27,21.35,233942.0
2017-04-12 13:30:00,21.34,21.45,21.32,21.42,199578.0,21.34,21.45,21.32,21.42,199578.0
2017-04-12 14:00:00,21.42,21.42,21.34,21.37,237052.0,21.42,21.42,21.34,21.37,237052.0
2017-04-12 14:30:00,21.36,21.38,21.28,21.29,219839.0,21.36,21.38,21.28,21.29,219839.0
2017-04-12 15:00:00,21.3,21.39,21.22,21.22,341063.0,21.3,21.39,21.22,21.22,341063.0
2017-04-12 15:30:00,21.23,21.28,21.2,21.2,853075.0,21.23,21.28,21.2,21.2,853075.0
2017-04-13 09:30:00,21.2,21.21,20.9,20.93,613339.0,21.2,21.21,20.9,20.93,613339.0
2017-04-13 10:00:00,20.92,21.01,20.8,20.82,612367.0,20.92,21.01,20.8,20.82,612367.0
2017-04-13 10:30:00,20.82,20.87,20.78,20.83,369376.0,20.82,20.87,20.78,20.83,369376.0
2017-04-13 11:00:00,20.83,20.9,20.77,20.88,371974.0,20.83,20.9,20.77,20.88,371974.0
2017-04-13 11:30:00,20.88,20.99,20.87,20.95,344061.0,20.88,20.99,20.87,20.95,344061.0
2017-04-13 12:00:00,20.94,20.95,20.83,20.86,252168.0,20.94,20.95,20.83,20.86,252168.0
2017-04-13 12:30:00,20.86,20.9,20.79,20.85,198573.0,20.86,20.9,20.79,20.85,198573.0
2017-04-13 13:00:00,20.85,20.99,20.82,20.98,232976.0,20.85,20.99,20.82,20.98,232976.0
2017-04-13 13:30:00,20.98,21.02,20.85,20.87,280264.0,20.98,21.02,20.85,20.87,280264.0
2017-04-13 14:00:00,20.86,20.95,20.86,20.95,146687.0,20.86,20.95,20.86,20.95,146687.0
2017-04-13 14:30:00,20.95,20.96,20.88,20.92,229442.0,20.95,20.96,20.88,20.92,229442.0
2017-04-13 15:00:00,20.93,20.94,20.87,20.91,193116.0,20.93,20.94,20.87,20.91,193116.0
2017-04-13 15:30:00,20.9,20.92,20.73,20.73,1097743.0,20.9,20.92,20.73,20.73,1097743.0
2017-04-17 09:30:00,20.94,21.0,20.74,20.96,397437.0,20.94,21.0,20.74,20.96,397437.0
2017-04-17 10:00:00,20.96,20.97,20.87,20.96,298358.0,20.96,20.97,20.87,20.96,298358.0
2017-04-17 10:30:00,20.96,20.96,20.88,20.95,240048.0,20.96,20.96,20.88,20.95,240048.0
2017-04-17 11:00:00,20.96,21.05,20.95,20.98,242281.0,20.96,21.05,20.95,20.98,242281.0
2017-04-17 11:30:00,20.98,21.0,20.86,20.86,112386.0,20.98,21.0,20.86,20.86,112386.0
2017-04-17 12:00:00,20.87,20.92,20.86,20.87,156728.0,20.87,20.92,20.86,20.87,156728.0
2017-04-17 12:30:00,20.87,20.88,20.79,20.8,201337.0,20.87,20.88,20.79,20.8,201337.0
2017-04-17 13:00:00,20.8,20.85,20.8,20.82,176204.0,20.8,20.85,20.8,20.82,176204.0
2017-04-17 13:30:00,20.82,20.83,20.76,20.76,113995.0,20.82,20.83,20.76,20.76,113995.0
2017-04-17 14:00:00,20.77,20.85,20.76,20.8,220462.0,20.77,20.85,20.76,20.8,220462.0
2017-04-17 14:30:00,20.8,20.9,20.78,20.82,213955.0,20.8,20.9,20.78,20.82,213955.0
2017-04-17 15:00:00,20.82,20.92,20.81,20.89,379548.0,20.82,20.92,20.81,20.89,379548.0
2017-04-17 15:30:00,20.9,20.97,20.89,20.92,765306.0,20.9,20.97,20.89,20.92,765306.0
2017-04-18 09:30:00,20.92,21.05,20.8,21.02,495224.0,20.92,21.05,20.8,21.02,495224.0
2017-04-18 10:00:00,21.02,21.03,20.76,20.84,426302.0,21.02,21.03,20.76,20.84,426302.0
2017-04-18 10:30:00,20.84,20.9,20.74,20.8,265081.0,20.84,20.9,20.74,20.8,265081.0
2017-04-18 11:00:00,20.79,20.86,20.68,20.71,316316.0,20.79,20.86,20.68,20.71,316316.0
2017-04-18 11:30:00,20.71,20.73,20.63,20.66,227392.0,20.71,20.73,20.63,20.66,227392.0
2017-04-18 12:00:00,20.65,20.7,20.58,20.68,266489.0,20.65,20.7,20.58,20.68,266489.0
2017-04-18 12:30:00,20.67,20.75,20.62,20.73,263259.0,20.67,20.75,20.62,20.73,263259.0
2017-04-18 13:00:00,20.74,20.85,20.72,20.85,328270.0,20.74,20.85,20.72,20.85,328270.0
2017-04-18 13:30:00,20.85,20.87,20.8,20.8,173993.0,20.85,20.87,20.8,20.8,173993.0
2017-04-18 14:00:00,20.8,20.88,20.8,20.82,148063.0,20.8,20.88,20.8,20.82,148063.0
2017-04-18 14:30:00,20.83,20.84,20.77,20.79,174932.0,20.83,20.84,20.77,20.79,174932.0
2017-04-18 15:00:00,20.79,20.85,20.78,20.82,230755.0,20.79,20.85,20.78,20.82,230755.0
2017-04-18 15:30:00,20.82,20.89,20.78,20.78,624353.0,20.82,20.89,20.78,20.78,624353.0
2017-04-19 09:30:00,20.94,21.13,20.82,21.08,508644.0,20.94,21.13,20.82,21.08,508644.0
2017-04-19 10:00:00,21.09,21.17,21.07,21.12,217130.0,21.09,21.17,21.07,21.12,217130.0
2017-04-19 10:30:00,21.11,21.17,21.09,21.14,182595.0,21.11,21.17,21.09,21.14,182595.0
2017-04-19 11:00:00,21.15,21.3,21.15,21.3,261533.0,21.15,21.3,21.15,21.3,261533.0
2017-04-19 11:30:00,21.3,21.3,21.23,21.29,190609.0,21.3,21.3,21.23,21.29,190609.0
2017-04-19 12:00:00,21.29,21.3,21.21,21.22,155816.0,21.29,21.3,21.21,21.22,155816.0
2017-04-19 12:30:00,21.21,21.24,21.19,21.22,82726.0,21.21,21.24,21.19,21.22,82726.0
2017-04-19 13:00:00,21.22,21.23,21.18,21.2,107426.0,21.22,21.23,21.18,21.2,107426.0
2017-04-19 13:30:00,21.2,21.26,21.18,21.22,141788.0,21.2,21.26,21.18,21.22,141788.0
2017-04-19 14:00:00,21.23,21.25,21.16,21.18,188788.0,21.23,21.25,21.16,21.18,188788.0
2017-04-19 14:30:00,21.17,21.23,21.16,21.21,204644.0,21.17,21.23,21.16,21.21,204644.0
2017-04-19 15:00:00,21.21,21.23,21.12,21.14,193227.0,21.21,21.23,21.12,21.14,193227.0
2017-04-19 15:30:00,21.14,21.2,21.09,21.2,705278.0,21.14,21.2,21.09,21.2,705278.0
2017-04-20 09:30:00,21.35,21.44,21.25,21.3,377593.0,21.35,21.44,21.25,21.3,377593.0
2017-04-20 10:00:00,21.3,21.38,21.27,21.33,255108.0,21.3,21.38,21.27,21.33,255108.0
2017-04-20 10:30:00,21.33,21.39,21.28,21.37,170704.0,21.33,21.39,21.28,21.37,170704.0
2017-04-20 11:00:00,21.37,21.45,21.32,21.43,266343.0,21.37,21.45,21.32,21.43,266343.0
2017-04-20 11:30:00,21.43,21.45,21.38,21.41,251388.0,21.43,21.45,21.38,21.41,251388.0
2017-04-20 12:00:00,21.41,21.48,21.4,21.42,266466.0,21.41,21.48,21.4,21.42,266466.0
2017-04-20 12:30:00,21.42,21.43,21.31,21.32,598763.0,21.42,21.43,21.31,21.32,598763.0
2017-04-20 13:00:00,21.32,21.39,21.31,21.38,274045.0,21.32,21.39,21.31,21.38,274045.0
2017-04-20 13:30:00,21.38,21.46,21.37,21.44,159593.0,21.38,21.46,21.37,21.44,159593.0
2017-04-20 14:00:00,21.44,21.47,21.42,21.46,136408.0,21.44,21.47,21.42,21.46,136408.0
2017-04-20 14:30:00,21.46,21.48,21.43,21.44,202510.0,21.46,21.48,21.43,21.44,202510.0
2017-04-20 15:00:00,21.44,21.44,21.37,21.38,225035.0,21.44,21.44,21.37,21.38,225035.0
2017-04-20 15:30:00,21.39,21.44,21.38,21.39,594534.0,21.39,21.44,21.38,21.39,594534.0
2017-04-21 09:30:00,21.46,21.6,21.37,21.48,1129525.0,21.46,21.6,21.37,21.48,1129525.0
2017-04-21 10:00:00,21.49,21.55,21.31,21.35,439331.0,21.49,21.55,21.31,21.35,439331.0
2017-04-21 10:30:00,21.35,21.44,21.32,21.37,342415.0,21.35,21.44,21.32,21.37,342415.0
2017-04-21 11:00:00,21.36,21.45,21.31,21.42,281226.0,21.36,21.45,21.31,21.42,281226.0
2017-04-21 11:30:00,21.42,21.43,21.37,21.41,235724.0,21.42,21.43,21.37,21.41,235724.0
2017-04-21 12:00:00,21.4,21.47,21.35,21.36,354141.0,21.4,21.47,21.35,21.36,354141.0
2017-04-21 12:30:00,21.35,21.39,21.34,21.39,222941.0,21.35,21.39,21.34,21.39,222941.0
2017-04-21 13:00:00,21.39,21.4,21.34,21.4,150945.0,21.39,21.4,21.34,21.4,150945.0
2017-04-21 13:30:00,21.4,21.44,21.37,21.42,128330.0,21.4,21.44,21.37,21.42,128330.0
2017-04-21 14:00:00,21.42,21.47,21.41,21.44,183877.0,21.42,21.47,21.41,21.44,183877.0
2017-04-21 14:30:00,21.44,21.56,21.4,21.48,583780.0,21.44,21.56,21.4,21.48,583780.0
2017-04-21 15:00:00,21.48,21.54,21.43,21.48,372541.0,21.48,21.54,21.43,21.48,372541.0
2017-04-21 15:30:00,21.48,21.55,21.45,21.53,874310.0,21.48,21.55,21.45,21.53,874310.0
2017-04-24 09:30:00,21.83,21.95,21.72,21.75,732264.0,21.83,21.95,21.72,21.75,732264.0
2017-04-24 10:00:00,21.75,21.78,21.57,21.71,626669.0,21.75,21.78,21.57,21.71,626669.0
2017-04-24 10:30:00,21.71,21.77,21.65,21.73,291505.0,21.71,21.77,21.65,21.73,291505.0
2017-04-24 11:00:00,21.74,21.77,21.63,21.71,383308.0,21.74,21.77,21.63,21.71,383308.0
2017-04-24 11:30:00,21.7,21.82,21.69,21.79,293584.0,21.7,21.82,21.69,21.79,293584.0
2017-04-24 12:00:00,21.79,21.94,21.78,21.92,356605.0,21.79,21.94,21.78,21.92,356605.0
2017-04-24 12:30:00,21.92,21.92,21.84,21.87,461374.0,21.92,21.92,21.84,21.87,461374.0
2017-04-24 13:00:00,21.87,21.92,21.85,21.91,306579.0,21.87,21.92,21.85,21.91,306579.0
2017-04-24 13:30:00,21.91,21.95,21.89,21.93,447673.0,21.91,21.95,21.89,21.93,447673.0
2017-04-24 14:00:00,21.93,21.94,21.88,21.93,486715.0,21.93,21.94,21.88,21.93,486715.0
2017-04-24 14:30:00,21.93,21.95,21.85,21.88,346937.0,21.93,21.95,21.85,21.88,346937.0
2017-04-24 15:00:00,21.88,21.91,21.84,21.87,415175.0,21.88,21.91,21.84,21.87,415175.0
2017-04-24 15:30:00,21.87,21.87,21.71,21.75,1651180.0,21.87,21.87,21.71,21.75,1651180.0
2017-04-25 09:30:00,22.08,22.74,22.0,22.63,1877283.0,22.08,22.74,22.0,22.63,1877283.0
2017-04-25 10:00:00,22.65,22.73,22.42,22.55,1316243.0,22.65,22.73,22.42,22.55,1316243.0
2017-04-25 10:30:00,22.56,22.57,22.08,22.14,1192800.0,22.56,22.57,22.08,22.14,1192800.0
2017-04-25 11:00:00,22.15,22.33,22.09,22.17,670643.0,22.15,22.33,22.09,22.17,670643.0
2017-04-25 11:30:00,22.18,22.2,21.85,21.9,866869.0,22.18,22.2,21.85,21.9,866869.0
2017-04-25 12:00:00,21.9,22.15,21.88,22.07,525144.0,21.9,22.15,21.88,22.07,525144.0
2017-04-25 12:30:00,22.07,22.08,21.92,21.98,386031.0,22.07,22.08,21.92,21.98,386031.0
2017-04-25 13:00:00,21.98,22.32,21.97,22.2,764612.0,21.98,22.32,21.97,22.2,764612.0
2017-04-25 13:30:00,22.2,22.3,22.19,22.24,295936.0,22.2,22.3,22.19,22.24,295936.0
2017-04-25 14:00:00,22.25,22.4,22.23,22.37,537952.0,22.25,22.4,22.23,22.37,537952.0
2017-04-25 14:30:00,22.37,22.53,22.28,22.53,509850.0,22.37,22.53,22.28,22.53,509850.0
2017-04-25 15:00:00,22.53,22.59,22.47,22.56,585761.0,22.53,22.59,22.47,22.56,585761.0
2017-04-25 15:30:00,22.57,22.62,22.46,22.48,1486995.0,22.57,22.62,22.46,22.48,1486995.0
2017-04-26 09:30:00,22.54,22.61,22.36,22.59,774023.0,22.54,22.61,22.36,22.59,774023.0
2017-04-26 10:00:00,22.59,22.61,22.44,22.49,396060.0,22.59,22.61,22.44,22.49,396060.0
2017-04-26 10:30:00,22.5,22.55,22.44,22.5,281737.0,22.5,22.55,22.44,22.5,281737.0
2017-04-26 11:00:00,22.49,22.53,22.41,22.53,309850.0,22.49,22.53,22.41,22.53,309850.0
2017-04-26 11:30:00,22.52,22.6,22.48,22.58,226335.0,22.52,22.6,22.48,22.58,226335.0
2017-04-26 12:00:00,22.58,22.6,22.53,22.56,219260.0,22.58,22.6,22.53,22.56,219260.0
2017-04-26 12:30:00,22.57,22.61,22.53,22.6,284527.0,22.57,22.61,22.53,22.6,284527.0
2017-04-26 13:00:00,22.6,22.61,22.54,22.57,159033.0,22.6,22.61,22.54,22.57,159033.0
2017-04-26 13:30:00,22.56,22.58,22.43,22.48,701064.0,22.56,22.58,22.43,22.48,701064.0
2017-04-26 14:00:00,22.48,22.48,22.29,22.29,425114.0,22.48,22.48,22.29,22.29,425114.0
2017-04-26 14:30:00,22.29,22.42,22.29,22.33,460020.0,22.29,22.42,22.29,22.33,460020.0
2017-04-26 15:00:00,22.33,22.36,22.28,22.3,749422.0,22.33,22.36,22.28,22.3,749422.0
2017-04-26 15:30:00,22.3,22.32,22.2,22.24,1286763.0,22.3,22.32,22.2,22.24,1286763.0
2017-04-27 09:30:00,21.98,21.99,21.47,21.64,1704239.0,21.98,21.99,21.47,21.64,1704239.0
2017-04-27 10:00:00,21.64,21.91,21.55,21.6,1104389.0,21.64,21.91,21.55,21.6,1104389.0
2017-04-27 10:30:00,21.6,21.76,21.56,21.74,554487.0,21.6,21.76,21.56,21.74,554487.0
2017-04-27 11:00:00,21.74,21.94,21.74,21.91,554450.0,21.74,21.94,21.74,21.91,554450.0
2017-04-27 11:30:00,21.91,21.93,21.83,21.91,486818.0,21.91,21.93,21.83,21.91,486818.0
2017-04-27 12:00:00,21.91,21.94,21.87,21.9,341084.0,21.91,21.94,21.87,21.9,341084.0
2017-04-27 12:30:00,21.89,22.15,21.89,22.14,614046.0,21.89,22.15,21.89,22.14,614046.0
2017-04-27 13:00:00,22.14,22.21,22.06,22.15,710674.0,22.14,22.21,22.06,22.15,710674.0
2017-04-27 13:30:00,22.15,22.32,22.11,22.16,572708.0,22.15,22.32,22.11,22.16,572708.0
2017-04-27 14:00:00,22.16,22.2,22.07,22.12,314331.0,22.16,22.2,22.07,22.12,314331.0
2017-04-27 14:30:00,22.12,22.22,22.11,22.21,424153.0,22.12,22.22,22.11,22.21,424153.0
2017-04-27 15:00:00,22.2,22.25,22.15,22.17,472753.0,22.2,22.25,22.15,22.17,472753.0
2017-04-27 15:30:00,22.17,22.2,22.12,22.15,990499.0,22.17,22.2,22.12,22.15,990499.0
2017-04-28 09:30:00,22.23,22.3,22.1,22.19,660230.0,22.23,22.3,22.1,22.19,660230.0
2017-04-28 10:00:00,22.19,22.27,22.07,22.1,428947.0,22.19,22.27,22.07,22.1,428947.0
2017-04-28 10:30:00,22.1,22.12,21.98,22.0,263833.0,22.1,22.12,21.98,22.0,263833.0
2017-04-28 11:00:00,22.01,22.06,21.92,21.92,391210.0,22.01,22.06,21.92,21.92,391210.0
2017-04-28 11:30:00,21.92,21.97,21.73,21.73,590082.0,21.92,21.97,21.73,21.73,590082.0
2017-04-28 12:00:00,21.74,21.91,21.73,21.85,255343.0,21.74,21.91,21.73,21.85,255343.0
2017-04-28 12:30:00,21.86,21.9,21.81,21.87,145109.0,21.86,21.9,21.81,21.87,145109.0
2017-04-28 13:00:00,21.87,21.93,21.85,21.91,130587.0,21.87,21.93,21.85,21.91,130587.0
2017-04-28 13:30:00,21.91,21.92,21.87,21.88,141848.0,21.91,21.92,21.87,21.88,141848.0
2017-04-28 14:00:00,21.88,21.89,21.82,21.84,140193.0,21.88,21.89,21.82,21.84,140193.0
2017-04-28 14:30:00,21.83,21.93,21.82,21.92,348042.0,21.83,21.93,21.82,21.92,348042.0
2017-04-28 15:00:00,21.92,21.94,21.83,21.86,371501.0,21.92,21.94,21.83,21.86,371501.0
2017-04-28 15:30:00,21.86,21.89,21.8,21.83,962168.0,21.86,21.89,21.8,21.83,962168.0
2017-05-01 09:30:00,21.76,21.88,21.68,21.72,557562.0,21.76,21.88,21.68,21.72,557562.0
2017-05-01 10:00:00,21.72,21.73,21.56,21.62,462824.0,21.72,21.73,21.56,21.62,462824.0
2017-05-01 10:30:00,21.62,21.83,21.61,21.81,338392.0,21.62,21.83,21.61,21.81,338392.0
2017-05-01 11:00:00,21.8,21.85,21.72,21.73,315755.0,21.8,21.85,21.72,21.73,315755.0
2017-05-01 11:30:00,21.72,21.74,21.63,21.65,410142.0,21.72,21.74,21.63,21.65,410142.0
2017-05-01 12:00:00,21.65,21.71,21.62,21.67,218672.0,21.65,21.71,21.62,21.67,218672.0
2017-05-01 12:30:00,21.67,21.74,21.61,21.7,310091.0,21.67,21.74,21.61,21.7,310091.0
2017-05-01 13:00:00,21.7,21.77,21.67,21.76,193541.0,21.7,21.77,21.67,21.76,193541.0
2017-05-01 13:30:00,21.76,21.85,21.75,21.85,203931.0,21.76,21.85,21.75,21.85,203931.0
2017-05-01 14:00:00,21.85,21.86,21.74,21.74,258042.0,21.85,21.86,21.74,21.74,258042.0
2017-05-01 14:30:00,21.74,21.78,21.71,21.71,251486.0,21.74,21.78,21.71,21.71,251486.0
2017-05-01 15:00:00,21.71,21.77,21.68,21.69,359201.0,21.71,21.77,21.68,21.69,359201.0
2017-05-01 15:30:00,21.7,21.72,21.6,21.63,1438062.0,21.7,21.72,21.6,21.63,1438062.0
2017-05-02 09:30:00,21.61,22.0,21.6,21.88,758113.0,21.61,22.0,21.6,21.88,758113.0
2017-05-02 10:00:00,21.88,22.0,21.79,21.98,480999.0,21.88,22.0,21.79,21.98,480999.0
2017-05-02 10:30:00,21.98,22.01,21.88,21.9,265545.0,21.98,22.01,21.88,21.9,265545.0
2017-05-02 11:00:00,21.9,21.99,21.89,21.94,404438.0,21.9,21.99,21.89,21.94,404438.0
2017-05-02 11:30:00,21.94,21.94,21.86,21.9,204121.0,21.94,21.94,21.86,21.9,204121.0
2017-05-02 12:00:00,21.9,21.99,21.89,21.95,246016.0,21.9,21.99,21.89,21.95,246016.0
2017-05-02 12:30:00,21.96,22.02,21.93,21.99,294300.0,21.96,22.02,21.93,21.99,294300.0
2017-05-02 13:00:00,21.99,22.02,21.95,21.98,362921.0,21.99,22.02,21.95,21.98,362921.0
2017-05-02 13:30:00,21.99,22.05,21.96,21.97,309546.0,21.99,22.05,21.96,21.97,309546.0
2017-05-02 14:00:00,21.96,21.99,21.92,21.94,249928.0,21.96,21.99,21.92,21.94,249928.0
2017-05-02 14:30:00,21.94,21.96,21.89,21.9,213056.0,21.94,21.96,21.89,21.9,213056.0
2017-05-02 15:00:00,21.91,21.99,21.9,21.98,290106.0,21.91,21.99,21.9,21.98,290106.0
2017-05-02 15:30:00,21.98,22.09,21.95,22.05,1232086.0,21.98,22.09,21.95,22.05,1232086.0
2017-05-03 09:30:00,21.98,22.0,21.67,21.75,446047.0,21.98,22.0,21.67,21.75,446047.0
2017-05-03 10:00:00,21.76,21.79,21.66,21.76,316710.0,21.76,21.79,21.66,21.76,316710.0
2017-05-03 10:30:00,21.76,21.82,21.68,21.75,229048.0,21.76,21.82,21.68,21.75,229048.0
2017-05-03 11:00:00,21.75,21.81,21.73,21.78,220065.0,21.75,21.81,21.73,21.78,220065.0
2017-05-03 11:30:00,21.78,21.83,21.75,21.83,190249.0,21.78,21.83,21.75,21.83,190249.0
2017-05-03 12:00:00,21.83,21.89,21.79,21.89,173211.0,21.83,21.89,21.79,21.89,173211.0
2017-05-03 12:30:00,21.89,21.9,21.84,21.86,148579.0,21.89,21.9,21.84,21.86,148579.0
2017-05-03 13:00:00,21.87,21.9,21.83,21.85,220522.0,21.87,21.9,21.83,21.85,220522.0
2017-05-03 13:30:00,21.85,21.88,21.81,21.87,165764.0,21.85,21.88,21.81,21.87,165764.0
2017-05-03 14:00:00,21.88,21.92,21.79,21.82,251939.0,21.88,21.92,21.79,21.82,251939.0
2017-05-03 14:30:00,21.82,21.91,21.82,21.86,289591.0,21.82,21.91,21.82,21.86,289591.0
2017-05-03 15:00:00,21.86,21.96,21.85,21.89,334072.0,21.86,21.96,21.85,21.89,334072.0
2017-05-03 15:30:00,21.89,21.98,21.88,21.88,1259488.0,21.89,21.98,21.88,21.88,1259488.0
2017-05-04 09:30:00,21.91,22.07,21.8,21.81,443707.0,21.91,22.07,21.8,21.81,443707.0
2017-05-04 10:00:00,21.81,21.82,21.69,21.71,386013.0,21.81,21.82,21.69,21.71,386013.0
2017-05-04 10:30:00,21.71,21.73,21.54,21.61,550625.0,21.71,21.73,21.54,21.61,550625.0
2017-05-04 11:00:00,21.61,21.66,21.56,21.57,448062.0,21.61,21.66,21.56,21.57,448062.0
2017-05-04 11:30:00,21.57,21.6,21.51,21.53,524525.0,21.57,21.6,21.51,21.53,524525.0
2017-05-04 12:00:00,21.54,21.59,21.38,21.51,410281.0,21.54,21.59,21.38,21.51,410281.0
2017-05-04 12:30:00,21.51,21.52,21.42,21.47,314353.0,21.51,21.52,21.42,21.47,314353.0
2017-05-04 13:00:00,21.48,21.63,21.47,21.57,492878.0,21.48,21.63,21.47,21.57,492878.0
2017-05-04 13:30:00,21.57,21.61,21.55,21.59,148884.0,21.57,21.61,21.55,21.59,148884.0
2017-05-04 14:00:00,21.58,21.64,21.5,21.58,268866.0,21.58,21.64,21.5,21.58,268866.0
2017-05-04 14:30:00,21.57,21.59,21.51,21.51,199782.0,21.57,21.59,21.51,21.51,199782.0
2017-05-04 15:00:00,21.52,21.57,21.5,21.55,199442.0,21.52,21.57,21.5,21.55,199442.0
2017-05-04 15:30:00,21.55,21.58,21.51,21.53,1104506.0,21.55,21.58,21.51,21.53,1104506.0
2017-05-05 09:30:00,21.65,21.65,21.49,21.51,398818.0,21.65,21.65,21.49,21.51,398818.0
2017-05-05 10:00:00,21.52,21.56,21.37,21.41,311191.0,21.52,21.56,21.37,21.41,311191.0
2017-05-05 10:30:00,21.41,21.41,21.28,21.36,404501.0,21.41,21.41,21.28,21.36,404501.0
2017-05-05 11:00:00,21.37,21.42,21.35,21.36,219384.0,21.37,21.42,21.35,21.36,219384.0
2017-05-05 11:30:00,21.36,21.38,21.31,21.34,199204.0,21.36,21.38,21.31,21.34,199204.0
2017-05-05 12:00:00,21.34,21.34,21.28,21.3,177802.0,21.34,21.34,21.28,21.3,177802.0
2017-05-05 12:30:00,21.3,21.38,21.28,21.36,289716.0,21.3,21.38,21.28,21.36,289716.0
2017-05-05 13:00:00,21.37,21.46,21.36,21.45,186583.0,21.37,21.46,21.36,21.45,186583.0
2017-05-05 13:30:00,21.45,21.45,21.38,21.44,171055.0,21.45,21.45,21.38,21.44,171055.0
2017-05-05 14:00:00,21.44,21.48,21.43,21.45,147290.0,21.44,21.48,21.43,21.45,147290.0
2017-05-05 14:30:00,21.44,21.47,21.39,21.47,287386.0,21.44,21.47,21.39,21.47,287386.0
2017-05-05 15:00:00,21.47,21.53,21.43,21.52,328648.0,21.47,21.53,21.43,21.52,328648.0
2017-05-05 15:30:00,21.52,21.54,21.46,21.49,863978.0,21.52,21.54,21.46,21.49,863978.0
2017-05-08 09:30:00,21.51,21.68,21.47,21.49,516244.0,21.51,21.68,21.47,21.49,516244.0
2017-05-08 10:00:00,21.49,21.55,21.4,21.42,343844.0,21.49,21.55,21.4,21.42,343844.0
2017-05-08 10:30:00,21.42,21.44,21.34,21.34,255720.0,21.42,21.44,21.34,21.34,255720.0
2017-05-08 11:00:00,21.34,21.42,21.34,21.4,259034.0,21.34,21.42,21.34,21.4,259034.0
2017-05-08 11:30:00,21.4,21.46,21.39,21.44,187532.0,21.4,21.46,21.39,21.44,187532.0
2017-05-08 12:00:00,21.43,21.45,21.36,21.37,215195.0,21.43,21.45,21.36,21.37,215195.0
2017-05-08 12:30:00,21.37,21.45,21.36,21.42,217836.0,21.37,21.45,21.36,21.42,217836.0
2017-05-08 13:00:00,21.42,21.47,21.42,21.47,158793.0,21.42,21.47,21.42,21.47,158793.0
2017-05-08 13:30:00,21.46,21.49,21.43,21.45,215056.0,21.46,21.49,21.43,21.45,215056.0
2017-05-08 14:00:00,21.46,21.47,21.38,21.39,136353.0,21.46,21.47,21.38,21.39,136353.0
2017-05-08 14:30:00,21.39,21.41,21.35,21.38,206197.0,21.39,21.41,21.35,21.38,206197.0
2017-05-08 15:00:00,21.38,21.43,21.36,21.38,253988.0,21.38,21.43,21.36,21.38,253988.0
2017-05-08 15:30:00,21.38,21.43,21.31,21.41,768429.0,21.38,21.43,21.31,21.41,768429.0
2017-05-09 09:30:00,21.43,21.74,21.43,21.65,690248.0,21.43,21.74,21.43,21.65,690248.0
2017-05-09 10:00:00,21.65,21.93,21.65,21.87,671132.0,21.65,21.93,21.65,21.87,671132.0
2017-05-09 10:30:00,21.87,21.9,21.78,21.87,380159.0,21.87,21.9,21.78,21.87,380159.0
2017-05-09 11:00:00,21.86,21.96,21.86,21.95,334968.0,21.86,21.96,21.86,21.95,334968.0
2017-05-09 11:30:00,21.95,22.1,21.95,22.1,475692.0,21.95,22.1,21.95,22.1,475692.0
2017-05-09 12:00:00,22.09,22.1,21.97,22.05,263082.0,22.09,22.1,21.97,22.05,263082.0
2017-05-09 12:30:00,22.06,22.06,22.01,22.05,211206.0,22.06,22.06,22.01,22.05,211206.0
2017-05-09 13:00:00,22.05,22.15,22.04,22.07,248226.0,22.05,22.15,22.04,22.07,248226.0
2017-05-09 13:30:00,22.07,22.08,22.0,22.02,180623.0,22.07,22.08,22.0,22.02,180623.0
2017-05-09 14:00:00,22.02,22.05,21.94,21.94,240457.0,22.02,22.05,21.94,21.94,240457.0
2017-05-09 14:30:00,21.94,21.97,21.87,21.87,356698.0,21.94,21.97,21.87,21.87,356698.0
2017-05-09 15:00:00,21.87,21.92,21.84,21.84,252480.0,21.87,21.92,21.84,21.84,252480.0
2017-05-09 15:30:00,21.84,21.85,21.77,21.83,772338.0,21.84,21.85,21.77,21.83,772338.0
2017-05-10 09:30:00,21.84,22.04,21.74,21.89,402219.0,21.84,22.04,21.74,21.89,402219.0
2017-05-10 10:00:00,21.9,21.99,21.77,21.78,223965.0,21.9,21.99,21.77,21.78,223965.0
2017-05-10 10:30:00,21.78,21.83,21.7,21.73,356222.0,21.78,21.83,21.7,21.73,356222.0
2017-05-10 11:00:00,21.73,21.82,21.7,21.8,296595.0,21.73,21.82,21.7,21.8,296595.0
2017-05-10 11:30:00,21.8,21.81,21.64,21.67,289250.0,21.8,21.81,21.64,21.67,289250.0
2017-05-10 12:00:00,21.67,21.69,21.62,21.63,278279.0,21.67,21.69,21.62,21.63,278279.0
2017-05-10 12:30:00,21.63,21.64,21.56,21.57,278393.0,21.63,21.64,21.56,21.57,278393.0
2017-05-10 13:00:00,21.57,21.65,21.55,21.63,199206.0,21.57,21.65,21.55,21.63,199206.0
2017-05-10 13:30:00,21.63,21.67,21.6,21.63,282624.0,21.63,21.67,21.6,21.63,282624.0
2017-05-10 14:00:00,21.63,21.66,21.62,21.66,264733.0,21.63,21.66,21.62,21.66,264733.0
2017-05-10 14:30:00,21.65,21.76,21.65,21.73,239732.0,21.65,21.76,21.65,21.73,239732.0
2017-05-10 15:00:00,21.73,21.74,21.63,21.64,185314.0,21.73,21.74,21.63,21.64,185314.0
2017-05-10 15:30:00,21.64,21.65,21.57,21.63,789337.0,21.64,21.65,21.57,21.63,789337.0
2017-05-11 09:30:00,21.55,21.69,21.38,21.39,507544.0,21.55,21.69,21.38,21.39,507544.0
2017-05-11 10:00:00,21.39,21.49,21.25,21.38,509723.0,21.39,21.49,21.25,21.38,509723.0
2017-05-11 10:30:00,21.38,21.44,21.32,21.43,293342.0,21.38,21.44,21.32,21.43,293342.0
2017-05-11 11:00:00,21.43,21.56,21.42,21.54,222256.0,21.43,21.56,21.42,21.54,222256.0
2017-05-11 11:30:00,21.54,21.61,21.52,21.61,203883.0,21.54,21.61,21.52,21.61,203883.0
2017-05-11 12:00:00,21.62,21.65,21.54,21.64,212181.0,21.62,21.65,21.54,21.64,212181.0
2017-05-11 12:30:00,21.65,21.73,21.62,21.66,302248.0,21.65,21.73,21.62,21.66,302248.0
2017-05-11 13:00:00,21.66,21.74,21.65,21.7,206179.0,21.66,21.74,21.65,21.7,206179.0
2017-05-11 13:30:00,21.7,21.72,21.65,21.7,132597.0,21.7,21.72,21.65,21.7,132597.0
2017-05-11 14:00:00,21.71,21.76,21.66,21.7,246618.0,21.71,21.76,21.66,21.7,246618.0
2017-05-11 14:30:00,21.7,21.72,21.66,21.67,169728.0,21.7,21.72,21.66,21.67,169728.0
2017-05-11 15:00:00,21.68,21.71,21.59,21.61,273811.0,21.68,21.71,21.59,21.61,273811.0
2017-05-11 15:30:00,21.61,21.65,21.57,21.57,822899.0,21.61,21.65,21.57,21.57,822899.0
2017-05-12 09:30:00,21.53,21.63,21.47,21.51,258731.0,21.53,21.63,21.47,21.51,258731.0
2017-05-12 10:00:00,21.52,21.54,21.31,21.34,279426.0,21.52,21.54,21.31,21.34,279426.0
2017-05-12 10:30:00,21.34,21.47,21.33,21.45,238205.0,21.34,21.47,21.33,21.45,238205.0
2017-05-12 11:00:00,21.45,21.5,21.4,21.4,163290.0,21.45,21.5,21.4,21.4,163290.0
2017-05-12 11:30:00,21.41,21.46,21.37,21.4,225771.0,21.41,21.46,21.37,21.4,225771.0
2017-05-12 12:00:00,21.41,21.45,21.4,21.42,147189.0,21.41,21.45,21.4,21.42,147189.0
2017-05-12 12:30:00,21.42,21.45,21.37,21.39,221347.0,21.42,21.45,21.37,21.39,221347.0
2017-05-12 13:00:00,21.4,21.42,21.37,21.39,105306.0,21.4,21.42,21.37,21.39,105306.0
2017-05-12 13:30:00,21.4,21.43,21.37,21.41,136842.0,21.4,21.43,21.37,21.41,136842.0
2017-05-12 14:00:00,21.41,21.45,21.4,21.45,117901.0,21.41,21.45,21.4,21.45,117901.0
2017-05-12 14:30:00,21.44,21.46,21.41,21.44,134520.0,21.44,21.46,21.41,21.44,134520.0
2017-05-12 15:00:00,21.44,21.46,21.33,21.35,277146.0,21.44,21.46,21.33,21.35,277146.0
2017-05-12 15:30:00,21.34,21.35,21.22,21.23,1300705.0,21.34,21.35,21.22,21.23,1300705.0
2017-05-15 09:30:00,21.21,21.42,20.96,21.36,681892.0,21.21,21.42,20.96,21.36,681892.0
2017-05-15 10:00:00,21.37,21.39,21.33,21.39,356969.0,21.37,21.39,21.33,21.39,356969.0
2017-05-15 10:30:00,21.39,21.44,21.34,21.39,441160.0,21.39,21.44,21.34,21.39,441160.0
2017-05-15 11:00:00,21.39,21.41,21.27,21.32,252060.0,21.39,21.41,21.27,21.32,252060.0
2017-05-15 11:30:00,21.32,21.35,21.29,21.32,202659.0,21.32,21.35,21.29,21.32,202659.0
2017-05-15 12:00:00,21.32,21.35,21.23,21.25,221509.0,21.32,21.35,21.23,21.25,221509.0
2017-05-15 12:30:00,21.25,21.32,21.24,21.3,150500.0,21.25,21.32,21.24,21.3,150500.0
2017-05-15 13:00:00,21.3,21.32,21.26,21.28,184952.0,21.3,21.32,21.26,21.28,184952.0
2017-05-15 13:30:00,21.29,21.29,21.23,21.23,118957.0,21.29,21.29,21.23,21.23,118957.0
2017-05-15 14:00:00,21.23,21.25,21.17,21.18,187439.0,21.23,21.25,21.17,21.18,187439.0
2017-05-15 14:30:00,21.19,21.28,21.18,21.24,235742.0,21.19,21.28,21.18,21.24,235742.0
2017-05-15 15:00:00,21.25,21.26,21.19,21.22,232946.0,21.25,21.26,21.19,21.22,232946.0
2017-05-15 15:30:00,21.23,21.32,21.22,21.25,788317.0,21.23,21.32,21.22,21.25,788317.0
2017-05-16 09:30:00,21.34,21.41,21.14,21.22,625273.0,21.34,21.41,21.14,21.22,625273.0
2017-05-16 10:00:00,21.22,21.42,21.2,21.33,413896.0,21.22,21.42,21.2,21.33,413896.0
2017-05-16 10:30:00,21.32,21.39,21.28,21.31,218446.0,21.32,21.39,21.28,21.31,218446.0
2017-05-16 11:00:00,21.3,21.44,21.28,21.4,301527.0,21.3,21.44,21.28,21.4,301527.0
2017-05-16 11:30:00,21.4,21.49,21.38,21.48,254428.0,21.4,21.49,21.38,21.48,254428.0
2017-05-16 12:00:00,21.48,21.49,21.37,21.4,253886.0,21.48,21.49,21.37,21.4,253886.0
2017-05-16 12:30:00,21.41,21.41,21.35,21.36,139911.0,21.41,21.41,21.35,21.36,139911.0
2017-05-16 13:00:00,21.36,21.41,21.33,21.36,111184.0,21.36,21.41,21.33,21.36,111184.0
2017-05-16 13:30:00,21.36,21.4,21.29,21.3,164161.0,21.36,21.4,21.29,21.3,164161.0
2017-05-16 14:00:00,21.3,21.32,21.23,21.26,165038.0,21.3,21.32,21.23,21.26,165038.0
2017-05-16 14:30:00,21.26,21.31,21.22,21.31,252388.0,21.26,21.31,21.22,21.31,252388.0
2017-05-16 15:00:00,21.31,21.44,21.3,21.43,466771.0,21.31,21.44,21.3,21.43,466771.0
2017-05-16 15:30:00,21.43,21.54,21.42,21.51,1218279.0,21.43,21.54,21.42,21.51,1218279.0
2017-05-17 09:30:00,21.26,21.44,21.14,21.2,417006.0,21.26,21.44,21.14,21.2,417006.0
2017-05-17 10:00:00,21.19,21.26,21.1,21.14,254945.0,21.19,21.26,21.1,21.14,254945.0
2017-05-17 10:30:00,21.14,21.26,21.12,21.14,393561.0,21.14,21.26,21.12,21.14,393561.0
2017-05-17 11:00:00,21.14,21.24,21.06,21.18,269148.0,21.14,21.24,21.06,21.18,269148.0
2017-05-17 11:30:00,21.18,21.18,21.09,21.12,142546.0,21.18,21.18,21.09,21.12,142546.0
2017-05-17 12:00:00,21.12,21.12,21.04,21.08,187806.0,21.12,21.12,21.04,21.08,187806.0
2017-05-17 12:30:00,21.09,21.2,21.08,21.19,138459.0,21.09,21.2,21.08,21.19,138459.0
2017-05-17 13:00:00,21.19,21.22,21.14,21.16,94634.0,21.19,21.22,21.14,21.16,94634.0
2017-05-17 13:30:00,21.15,21.17,21.11,21.14,177791.0,21.15,21.17,21.11,21.14,177791.0
2017-05-17 14:00:00,21.13,21.18,21.09,21.1,176025.0,21.13,21.18,21.09,21.1,176025.0
2017-05-17 14:30:00,21.1,21.15,21.02,21.06,225902.0,21.1,21.15,21.02,21.06,225902.0
2017-05-17 15:00:00,21.07,21.13,21.03,21.06,405566.0,21.07,21.13,21.03,21.06,405566.0
2017-05-17 15:30:00,21.06,21.11,20.93,20.96,850697.0,21.06,21.11,20.93,20.96,850697.0
2017-05-18 09:30:00,20.9,20.92,20.7,20.8,739483.0,20.9,20.92,20.7,20.8,739483.0
2017-05-18 10:00:00,20.8,21.03,20.8,21.0,486171.0,20.8,21.03,20.8,21.0,486171.0
2017-05-18 10:30:00,20.99,21.13,20.97,21.13,433605.0,20.99,21.13,20.97,21.13,433605.0
2017-05-18 11:00:00,21.12,21.19,21.06,21.11,237161.0,21.12,21.19,21.06,21.11,237161.0
2017-05-18 11:30:00,21.12,21.16,21.03,21.06,215936.0,21.12,21.16,21.03,21.06,215936.0
2017-05-18 12:00:00,21.06,21.1,21.02,21.07,126773.0,21.06,21.1,21.02,21.07,126773.0
2017-05-18 12:30:00,21.07,21.11,20.97,21.02,149388.0,21.07,21.11,20.97,21.02,149388.0
2017-05-18 13:00:00,21.03,21.08,21.0,21.05,110667.0,21.03,21.08,21.0,21.05,110667.0
2017-05-18 13:30:00,21.06,21.1,21.01,21.08,137718.0,21.06,21.1,21.01,21.08,137718.0
2017-05-18 14:00:00,21.09,21.2,21.08,21.19,319252.0,21.09,21.2,21.08,21.19,319252.0
2017-05-18 14:30:00,21.2,21.23,21.08,21.09,177198.0,21.2,21.23,21.08,21.09,177198.0
2017-05-18 15:00:00,21.09,21.12,21.02,21.04,182050.0,21.09,21.12,21.02,21.04,182050.0
2017-05-18 15:30:00,21.05,21.11,21.0,21.0,430959.0,21.05,21.11,21.0,21.0,430959.0
2017-05-19 09:30:00,21.13,21.2,21.02,21.13,265166.0,21.13,21.2,21.02,21.13,265166.0
2017-05-19 10:00:00,21.13,21.28,21.12,21.21,291638.0,21.13,21.28,21.12,21.21,291638.0
2017-05-19 10:30:00,21.21,21.25,21.16,21.2,134217.0,21.21,21.25,21.16,21.2,134217.0
2017-05-19 11:00:00,21.21,21.25,21.16,21.25,117860.0,21.21,21.25,21.16,21.25,117860.0
2017-05-19 11:30:00,21.24,21.28,21.22,21.27,114455.0,21.24,21.28,21.22,21.27,114455.0
2017-05-19 12:00:00,21.27,21.3,21.25,21.29,136644.0,21.27,21.3,21.25,21.29,136644.0
2017-05-19 12:30:00,21.3,21.32,21.25,21.3,223538.0,21.3,21.32,21.25,21.3,223538.0
2017-05-19 13:00:00,21.3,21.3,21.24,21.26,67904.0,21.3,21.3,21.24,21.26,67904.0
2017-05-19 13:30:00,21.26,21.27,21.22,21.27,104543.0,21.26,21.27,21.22,21.27,104543.0
2017-05-19 14:00:00,21.27,21.31,21.25,21.3,148050.0,21.27,21.31,21.25,21.3,148050.0
2017-05-19 14:30:00,21.29,21.34,21.28,21.3,174869.0,21.29,21.34,21.28,21.3,174869.0
2017-05-19 15:00:00,21.3,21.33,21.25,21.29,379127.0,21.3,21.33,21.25,21.29,379127.0
2017-05-19 15:30:00,21.28,21.31,21.24,21.28,725455.0,21.28,21.31,21.24,21.28,725455.0
2017-05-22 09:30:00,21.34,21.48,21.28,21.39,331355.0,21.34,21.48,21.28,21.39,331355.0
2017-05-22 10:00:00,21.4,21.58,21.36,21.57,267817.0,21.4,21.58,21.36,21.57,267817.0
2017-05-22 10:30:00,21.57,21.62,21.51,21.62,299735.0,21.57,21.62,21.51,21.62,299735.0
2017-05-22 11:00:00,21.62,21.73,21.6,21.7,381689.0,21.62,21.73,21.6,21.7,381689.0
2017-05-22 11:30:00,21.7,21.73,21.64,21.68,203102.0,21.7,21.73,21.64,21.68,203102.0
2017-05-22 12:00:00,21.68,21.73,21.64,21.68,156488.0,21.68,21.73,21.64,21.68,156488.0
2017-05-22 12:30:00,21.68,21.69,21.61,21.61,159943.0,21.68,21.69,21.61,21.61,159943.0
2017-05-22 13:00:00,21.61,21.64,21.58,21.6,110144.0,21.61,21.64,21.58,21.6,110144.0
2017-05-22 13:30:00,21.59,21.6,21.54,21.55,212933.0,21.59,21.6,21.54,21.55,212933.0
2017-05-22 14:00:00,21.55,21.6,21.53,21.56,154371.0,21.55,21.6,21.53,21.56,154371.0
2017-05-22 14:30:00,21.56,21.66,21.56,21.62,170813.0,21.56,21.66,21.56,21.62,170813.0
2017-05-22 15:00:00,21.63,21.64,21.55,21.55,205677.0,21.63,21.64,21.55,21.55,205677.0
2017-05-22 15:30:00,21.55,21.58,21.54,21.57,566493.0,21.55,21.58,21.54,21.57,566493.0
2017-05-23 09:30:00,22.06,22.17,21.83,22.11,1268866.0,22.06,22.17,21.83,22.11,1268866.0
2017-05-23 10:00:00,22.12,22.13,22.02,22.12,490340.0,22.12,22.13,22.02,22.12,490340.0
2017-05-23 10:30:00,22.12,22.23,22.0,22.05,542464.0,22.12,22.23,22.0,22.05,542464.0
2017-05-23 11:00:00,22.06,22.07,21.98,22.05,177037.0,22.06,22.07,21.98,22.05,177037.0
2017-05-23 11:30:00,22.06,22.12,22.03,22.11,265806.0,22.06,22.12,22.03,22.11,265806.0
2017-05-23 12:00:00,22.11,22.16,22.09,22.11,186173.0,22.11,22.16,22.09,22.11,186173.0
2017-05-23 12:30:00,22.12,22.15,22.08,22.13,154849.0,22.12,22.15,22.08,22.13,154849.0
2017-05-23 13:00:00,22.12,22.19,22.1,22.14,252985.0,22.12,22.19,22.1,22.14,252985.0
2017-05-23 13:30:00,22.15,22.19,22.03,22.04,255087.0,22.15,22.19,22.03,22.04,255087.0
2017-05-23 14:00:00,22.04,22.04,21.94,21.98,227293.0,22.04,22.04,21.94,21.98,227293.0
2017-05-23 14:30:00,21.97,22.03,21.95,22.03,337447.0,21.97,22.03,21.95,22.03,337447.0
2017-05-23 15:00:00,22.03,22.1,22.02,22.05,280534.0,22.03,22.1,22.02,22.05,280534.0
2017-05-23 15:30:00,22.05,22.09,22.01,22.08,707103.0,22.05,22.09,22.01,22.08,707103.0
2017-05-24 09:30:00,22.11,22.3,22.1,22.17,500970.0,22.11,22.3,22.1,22.17,500970.0
2017-05-24 10:00:00,22.18,22.3,22.16,22.25,300358.0,22.18,22.3,22.16,22.25,300358.0
2017-05-24 10:30:00,22.25,22.4,22.23,22.37,443192.0,22.25,22.4,22.23,22.37,443192.0
2017-05-24 11:00:00,22.37,22.38,22.24,22.36,378802.0,22.37,22.38,22.24,22.36,378802.0
2017-05-24 11:30:00,22.36,22.37,22.29,22.35,310636.0,22.36,22.37,22.29,22.35,310636.0
2017-05-24 12:00:00,22.35,22.39,22.32,22.37,302519.0,22.35,22.39,22.32,22.37,302519.0
2017-05-24 12:30:00,22.38,22.5,22.37,22.46,393040.0,22.38,22.5,22.37,22.46,393040.0
2017-05-24 13:00:00,22.46,22.47,22.38,22.41,379622.0,22.46,22.47,22.38,22.41,379622.0
2017-05-24 13:30:00,22.42,22.45,22.38,22.39,273372.0,22.42,22.45,22.38,22.39,273372.0
2017-05-24 14:00:00,22.39,22.43,22.34,22.37,280674.0,22.39,22.43,22.34,22.37,280674.0
2017-05-24 14:30:00,22.37,22.44,22.36,22.43,363117.0,22.37,22.44,22.36,22.43,363117.0
2017-05-24 15:00:00,22.43,22.45,22.31,22.36,359959.0,22.43,22.45,22.31,22.36,359959.0
2017-05-24 15:30:00,22.36,22.4,22.31,22.37,1035227.0,22.36,22.4,22.31,22.37,1035227.0
2017-05-25 09:30:00,22.49,22.62,22.36,22.58,517773.0,22.49,22.62,22.36,22.58,517773.0
2017-05-25 10:00:00,22.58,22.71,22.56,22.7,292466.0,22.58,22.71,22.56,22.7,292466.0
2017-05-25 10:30:00,22.7,22.76,22.67,22.73,228107.0,22.7,22.76,22.67,22.73,228107.0
2017-05-25 11:00:00,22.72,22.85,22.72,22.81,448989.0,22.72,22.85,22.72,22.81,448989.0
2017-05-25 11:30:00,22.81,22.84,22.73,22.82,270677.0,22.81,22.84,22.73,22.82,270677.0
2017-05-25 12:00:00,22.82,22.86,22.77,22.79,345131.0,22.82,22.86,22.77,22.79,345131.0
2017-05-25 12:30:00,22.78,22.86,22.75,22.85,383477.0,22.78,22.86,22.75,22.85,383477.0
2017-05-25 13:00:00,22.84,22.92,22.84,22.87,404987.0,22.84,22.92,22.84,22.87,404987.0
2017-05-25 13:30:00,22.87,22.88,22.76,22.79,215316.0,22.87,22.88,22.76,22.79,215316.0
2017-05-25 14:00:00,22.79,22.82,22.76,22.81,183329.0,22.79,22.82,22.76,22.81,183329.0
2017-05-25 14:30:00,22.8,22.87,22.78,22.86,228319.0,22.8,22.87,22.78,22.86,228319.0
2017-05-25 15:00:00,22.87,22.88,22.76,22.79,284714.0,22.87,22.88,22.76,22.79,284714.0
2017-05-25 15:30:00,22.78,22.87,22.77,22.82,972058.0,22.78,22.87,22.77,22.82,972058.0
2017-05-26 09:30:00,22.84,22.97,22.79,22.88,433425.0,22.84,22.97,22.79,22.88,433425.0
2017-05-26 10:00:00,22.89,23.08,22.87,23.08,550394.0,22.89,23.08,22.87,23.08,550394.0
2017-05-26 10:30:00,23.08,23.08,23.02,23.04,353284.0,23.08,23.08,23.02,23.04,353284.0
2017-05-26 11:00:00,23.04,23.11,22.99,23.09,310321.0,23.04,23.11,22.99,23.09,310321.0
2017-05-26 11:30:00,23.09,23.12,23.02,23.02,165179.0,23.09,23.12,23.02,23.02,165179.0
2017-05-26 12:00:00,23.03,23.04,22.97,23.0,259788.0,23.03,23.04,22.97,23.0,259788.0
2017-05-26 12:30:00,23.0,23.12,22.99,23.1,269084.0,23.0,23.12,22.99,23.1,269084.0
2017-05-26 13:00:00,23.11,23.11,23.06,23.09,120774.0,23.11,23.11,23.06,23.09,120774.0
2017-05-26 13:30:00,23.09,23.1,23.01,23.04,137604.0,23.09,23.1,23.01,23.04,137604.0
2017-05-26 14:00:00,23.04,23.04,22.97,23.01,407661.0,23.04,23.04,22.97,23.01,407661.0
2017-05-26 14:30:00,23.0,23.03,22.97,22.99,287367.0,23.0,23.03,22.97,22.99,287367.0
2017-05-26 15:00:00,22.99,23.02,22.94,22.95,321011.0,22.99,23.02,22.94,22.95,321011.0
2017-05-26 15:30:00,22.96,23.0,22.93,22.95,729479.0,22.96,23.0,22.93,22.95,729479.0
2017-05-30 09:30:00,22.9,22.91,22.71,22.76,287794.0,22.9,22.91,22.71,22.76,287794.0
2017-05-30 10:00:00,22.76,22.79,22.55,22.63,370320.0,22.76,22.79,22.55,22.63,370320.0
2017-05-30 10:30:00,22.63,22.7,22.57,22.66,286085.0,22.63,22.7,22.57,22.66,286085.0
2017-05-30 11:00:00,22.65,22.68,22.63,22.66,159401.0,22.65,22.68,22.63,22.66,159401.0
2017-05-30 11:30:00,22.65,22.67,22.58,22.64,130270.0,22.65,22.67,22.58,22.64,130270.0
2017-05-30 12:00:00,22.64,22.69,22.63,22.64,128953.0,22.64,22.69,22.63,22.64,128953.0
2017-05-30 12:30:00,22.64,22.78,22.6,22.74,223943.0,22.64,22.78,22.6,22.74,223943.0
2017-05-30 13:00:00,22.74,22.79,22.67,22.69,194492.0,22.74,22.79,22.67,22.69,194492.0
2017-05-30 13:30:00,22.68,22.7,22.62,22.64,135061.0,22.68,22.7,22.62,22.64,135061.0
2017-05-30 14:00:00,22.63,22.69,22.63,22.68,117285.0,22.63,22.69,22.63,22.68,117285.0
2017-05-30 14:30:00,22.67,22.67,22.61,22.64,123734.0,22.67,22.67,22.61,22.64,123734.0
2017-05-30 15:00:00,22.64,22.66,22.56,22.58,216225.0,22.64,22.66,22.56,22.58,216225.0
2017-05-30 15:30:00,22.57,22.6,22.49,22.5,663493.0,22.57,22.6,22.49,22.5,663493.0
2017-05-31 09:30:00,22.64,22.76,22.3,22.34,767968.0,22.64,22.76,22.3,22.34,767968.0
2017-05-31 10:00:00,22.36,22.45,22.21,22.36,665426.0,22.36,22.45,22.21,22.36,665426.0
2017-05-31 10:30:00,22.36,22.48,22.34,22.46,195605.0,22.36,22.48,22.34,22.46,195605.0
2017-05-31 11:00:00,22.46,22.48,22.25,22.32,307126.0,22.46,22.48,22.25,22.32,307126.0
2017-05-31 11:30:00,22.32,22.36,22.26,22.34,155743.0,22.32,22.36,22.26,22.34,155743.0
2017-05-31 12:00:00,22.33,22.36,22.28,22.32,137830.0,22.33,22.36,22.28,22.32,137830.0
2017-05-31 12:30:00,22.33,22.39,22.3,22.36,128048.0,22.33,22.39,22.3,22.36,128048.0
2017-05-31 13:00:00,22.36,22.42,22.33,22.34,94561.0,22.36,22.42,22.33,22.34,94561.0
2017-05-31 13:30:00,22.33,22.36,22.28,22.28,130544.0,22.33,22.36,22.28,22.28,130544.0
2017-05-31 14:00:00,22.29,22.32,22.2,22.29,365503.0,22.29,22.32,22.2,22.29,365503.0
2017-05-31 14:30:00,22.28,22.48,22.27,22.44,212449.0,22.28,22.48,22.27,22.44,212449.0
2017-05-31 15:00:00,22.44,22.48,22.39,22.46,162656.0,22.44,22.48,22.39,22.46,162656.0
2017-05-31 15:30:00,22.46,22.47,22.4,22.41,766715.0,22.46,22.47,22.4,22.41,766715.0
2017-06-01 09:30:00,22.5,22.65,22.44,22.58,235050.0,22.5,22.65,22.44,22.58,235050.0
2017-06-01 10:00:00,22.58,22.61,22.5,22.61,377541.0,22.58,22.61,22.5,22.61,377541.0
2017-06-01 10:30:00,22.6,22.61,22.48,22.55,224074.0,22.6,22.61,22.48,22.55,224074.0
2017-06-01 11:00:00,22.55,22.6,22.54,22.59,180026.0,22.55,22.6,22.54,22.59,180026.0
2017-06-01 11:30:00,22.6,22.61,22.56,22.58,209290.0,22.6,22.61,22.56,22.58,209290.0
2017-06-01 12:00:00,22.59,22.61,22.52,22.55,160293.0,22.59,22.61,22.52,22.55,160293.0
2017-06-01 12:30:00,22.56,22.6,22.55,22.59,115116.0,22.56,22.6,22.55,22.59,115116.0
2017-06-01 13:00:00,22.59,22.69,22.59,22.65,161955.0,22.59,22.69,22.59,22.65,161955.0
2017-06-01 13:30:00,22.64,22.68,22.63,22.64,90474.0,22.64,22.68,22.63,22.64,90474.0
2017-06-01 14:00:00,22.64,22.77,22.63,22.75,270492.0,22.64,22.77,22.63,22.75,270492.0
2017-06-01 14:30:00,22.75,22.81,22.72,22.78,206002.0,22.75,22.81,22.72,22.78,206002.0
2017-06-01 15:00:00,22.77,22.79,22.68,22.71,175751.0,22.77,22.79,22.68,22.71,175751.0
2017-06-01 15:30:00,22.71,22.71,22.63,22.64,615532.0,22.71,22.71,22.63,22.64,615532.0
2017-06-02 09:30:00,22.81,22.99,22.77,22.89,421375.0,22.81,22.99,22.77,22.89,421375.0
2017-06-02 10:00:00,22.88,22.96,22.78,22.79,332953.0,22.88,22.96,22.78,22.79,332953.0
2017-06-02 10:30:00,22.79,22.92,22.78,22.91,270777.0,22.79,22.92,22.78,22.91,270777.0
2017-06-02 11:00:00,22.91,23.04,22.91,22.97,272672.0,22.91,23.04,22.91,22.97,272672.0
2017-06-02 11:30:00,22.98,23.0,22.92,22.94,408042.0,22.98,23.0,22.92,22.94,408042.0
2017-06-02 12:00:00,22.93,22.97,22.85,22.87,189783.0,22.93,22.97,22.85,22.87,189783.0
2017-06-02 12:30:00,22.86,22.87,22.77,22.81,155305.0,22.86,22.87,22.77,22.81,155305.0
2017-06-02 13:00:00,22.81,22.96,22.79,22.94,233066.0,22.81,22.96,22.79,22.94,233066.0
2017-06-02 13:30:00,22.93,22.94,22.89,22.93,135659.0,22.93,22.94,22.89,22.93,135659.0
2017-06-02 14:00:00,22.92,22.97,22.89,22.92,140617.0,22.92,22.97,22.89,22.92,140617.0
2017-06-02 14:30:00,22.92,22.95,22.91,22.92,233258.0,22.92,22.95,22.91,22.92,233258.0
2017-06-02 15:00:00,22.91,22.96,22.91,22.91,145942.0,22.91,22.96,22.91,22.91,145942.0
2017-06-02 15:30:00,22.91,22.95,22.82,22.84,580643.0,22.91,22.95,22.82,22.84,580643.0
2017-06-05 09:30:00,22.85,22.85,22.7,22.75,189760.0,22.85,22.85,22.7,22.75,189760.0
2017-06-05 10:00:00,22.75,22.89,22.74,22.84,174802.0,22.75,22.89,22.74,22.84,174802.0
2017-06-05 10:30:00,22.84,22.93,22.8,22.91,103795.0,22.84,22.93,22.8,22.91,103795.0
2017-06-05 11:00:00,22.91,22.92,22.83,22.84,70271.0,22.91,22.92,22.83,22.84,70271.0
2017-06-05 11:30:00,22.85,22.86,22.75,22.8,118691.0,22.85,22.86,22.75,22.8,118691.0
2017-06-05 12:00:00,22.8,22.85,22.77,22.83,89602.0,22.8,22.85,22.77,22.83,89602.0
2017-06-05 12:30:00,22.83,22.88,22.83,22.84,92298.0,22.83,22.88,22.83,22.84,92298.0
2017-06-05 13:00:00,22.84,22.88,22.8,22.84,82381.0,22.84,22.88,22.8,22.84,82381.0
2017-06-05 13:30:00,22.84,22.85,22.74,22.75,249110.0,22.84,22.85,22.74,22.75,249110.0
2017-06-05 14:00:00,22.75,22.76,22.71,22.75,163426.0,22.75,22.76,22.71,22.75,163426.0
2017-06-05 14:30:00,22.75,22.84,22.74,22.8,273626.0,22.75,22.84,22.74,22.8,273626.0
2017-06-05 15:00:00,22.8,22.81,22.72,22.77,194315.0,22.8,22.81,22.72,22.77,194315.0
2017-06-05 15:30:00,22.77,22.83,22.73,22.73,409063.0,22.77,22.83,22.73,22.73,409063.0
2017-06-06 09:30:00,22.62,22.8,22.51,22.79,220283.0,22.62,22.8,22.51,22.79,220283.0
2017-06-06 10:00:00,22.79,22.84,22.71,22.81,164528.0,22.79,22.84,22.71,22.81,164528.0
2017-06-06 10:30:00,22.81,22.82,22.65,22.66,132159.0,22.81,22.82,22.65,22.66,132159.0
2017-06-06 11:00:00,22.66,22.67,22.59,22.63,121700.0,22.66,22.67,22.59,22.63,121700.0
2017-06-06 11:30:00,22.64,22.72,22.63,22.66,129636.0,22.64,22.72,22.63,22.66,129636.0
2017-06-06 12:00:00,22.66,22.68,22.62,22.63,76920.0,22.66,22.68,22.62,22.63,76920.0
2017-06-06 12:30:00,22.63,22.65,22.6,22.64,58685.0,22.63,22.65,22.6,22.64,58685.0
2017-06-06 13:00:00,22.64,22.66,22.61,22.64,61466.0,22.64,22.66,22.61,22.64,61466.0
2017-06-06 13:30:00,22.63,22.65,22.61,22.64,159115.0,22.63,22.65,22.61,22.64,159115.0
2017-06-06 14:00:00,22.64,22.68,22.63,22.66,192642.0,22.64,22.68,22.63,22.66,192642.0
2017-06-06 14:30:00,22.66,22.7,22.65,22.67,142044.0,22.66,22.7,22.65,22.67,142044.0
2017-06-06 15:00:00,22.67,22.69,22.64,22.64,110055.0,22.67,22.69,22.64,22.64,110055.0
2017-06-06 15:30:00,22.65,22.69,22.61,22.62,386407.0,22.65,22.69,22.61,22.62,386407.0
2017-06-07 09:30:00,22.66,22.72,22.35,22.59,622679.0,22.66,22.72,22.35,22.59,622679.0
2017-06-07 10:00:00,22.6,22.64,22.52,22.59,178664.0,22.6,22.64,22.52,22.59,178664.0
2017-06-07 10:30:00,22.58,22.76,22.57,22.75,316995.0,22.58,22.76,22.57,22.75,316995.0
2017-06-07 11:00:00,22.76,22.9,22.74,22.82,395948.0,22.76,22.9,22.74,22.82,395948.0
2017-06-07 11:30:00,22.82,22.84,22.77,22.79,202746.0,22.82,22.84,22.77,22.79,202746.0
2017-06-07 12:00:00,22.78,22.8,22.72,22.78,84583.0,22.78,22.8,22.72,22.78,84583.0
2017-06-07 12:30:00,22.78,22.88,22.75,22.81,190918.0,22.78,22.88,22.75,22.81,190918.0
2017-06-07 13:00:00,22.82,22.91,22.81,22.9,165855.0,22.82,22.91,22.81,22.9,165855.0
2017-06-07 13:30:00,22.9,22.98,22.9,22.97,195274.0,22.9,22.98,22.9,22.97,195274.0
2017-06-07 14:00:00,22.97,22.99,22.9,22.95,131718.0,22.97,22.99,22.9,22.95,131718.0
2017-06-07 14:30:00,22.96,23.06,22.95,23.05,354614.0,22.96,23.06,22.95,23.05,354614.0
2017-06-07 15:00:00,23.05,23.07,23.0,23.05,246462.0,23.05,23.07,23.0,23.05,246462.0
2017-06-07 15:30:00,23.06,23.07,23.0,23.0,707102.0,23.06,23.07,23.0,23.0,707102.0
2017-06-08 09:30:00,23.1,23.1,22.84,22.88,238269.0,23.1,23.1,22.84,22.88,238269.0
2017-06-08 10:00:00,22.89,22.92,22.78,22.83,201661.0,22.89,22.92,22.78,22.83,201661.0
2017-06-08 10:30:00,22.82,22.97,22.81,22.89,174006.0,22.82,22.97,22.81,22.89,174006.0
2017-06-08 11:00:00,22.89,22.95,22.83,22.87,165850.0,22.89,22.95,22.83,22.87,165850.0
2017-06-08 11:30:00,22.87,22.92,22.83,22.91,99354.0,22.87,22.92,22.83,22.91,99354.0
2017-06-08 12:00:00,22.91,22.99,22.86,22.87,166547.0,22.91,22.99,22.86,22.87,166547.0
2017-06-08 12:30:00,22.87,22.91,22.86,22.88,117295.0,22.87,22.91,22.86,22.88,117295.0
2017-06-08 13:00:00,22.88,22.9,22.82,22.85,140701.0,22.88,22.9,22.82,22.85,140701.0
2017-06-08 13:30:00,22.85,22.97,22.83,22.96,244547.0,22.85,22.97,22.83,22.96,244547.0
2017-06-08 14:00:00,22.96,22.98,22.81,22.84,252258.0,22.96,22.98,22.81,22.84,252258.0
2017-06-08 14:30:00,22.84,22.88,22.75,22.76,359631.0,22.84,22.88,22.75,22.76,359631.0
2017-06-08 15:00:00,22.77,22.85,22.71,22.8,208528.0,22.77,22.85,22.71,22.8,208528.0
2017-06-08 15:30:00,22.8,22.81,22.75,22.77,675915.0,22.8,22.81,22.75,22.77,675915.0
2017-06-09 09:30:00,22.77,22.99,22.72,22.93,332043.0,22.77,22.99,22.72,22.93,332043.0
2017-06-09 10:00:00,22.93,23.09,22.91,23.04,488242.0,22.93,23.09,22.91,23.04,488242.0
2017-06-09 10:30:00,23.03,23.09,23.0,23.01,149462.0,23.03,23.09,23.0,23.01,149462.0
2017-06-09 11:00:00,23.01,23.03,22.89,22.91,164370.0,23.01,23.03,22.89,22.91,164370.0
2017-06-09 11:30:00,22.9,22.96,22.89,22.91,87389.0,22.9,22.96,22.89,22.91,87389.0
2017-06-09 12:00:00,22.91,22.96,22.91,22.95,55160.0,22.91,22.96,22.91,22.95,55160.0
2017-06-09 12:30:00,22.96,22.98,22.9,22.97,119829.0,22.96,22.98,22.9,22.97,119829.0
2017-06-09 13:00:00,22.96,22.99,22.91,22.98,100764.0,22.96,22.99,22.91,22.98,100764.0
2017-06-09 13:30:00,22.98,22.99,22.78,22.81,182309.0,22.98,22.99,22.78,22.81,182309.0
2017-06-09 14:00:00,22.82,22.91,22.79,22.87,197575.0,22.82,22.91,22.79,22.87,197575.0
2017-06-09 14:30:00,22.86,22.88,22.75,22.75,223910.0,22.86,22.88,22.75,22.75,223910.0
2017-06-09 15:00:00,22.76,22.84,22.71,22.84,488740.0,22.76,22.84,22.71,22.84,488740.0
2017-06-09 15:30:00,22.83,22.84,22.7,22.76,757971.0,22.83,22.84,22.7,22.76,757971.0
2017-06-12 09:30:00,22.77,22.84,22.54,22.58,698977.0,22.77,22.84,22.54,22.58,698977.0
2017-06-12 10:00:00,22.57,22.6,22.34,22.48,779661.0,22.57,22.6,22.34,22.48,779661.0
2017-06-12 10:30:00,22.47,22.61,22.46,22.58,460924.0,22.47,22.61,22.46,22.58,460924.0
2017-06-12 11:00:00,22.58,22.64,22.54,22.6,292067.0,22.58,22.64,22.54,22.6,292067.0
2017-06-12 11:30:00,22.59,22.66,22.56,22.66,262990.0,22.59,22.66,22.56,22.66,262990.0
2017-06-12 12:00:00,22.65,22.74,22.62,22.71,209108.0,22.65,22.74,22.62,22.71,209108.0
2017-06-12 12:30:00,22.71,22.82,22.7,22.72,170965.0,22.71,22.82,22.7,22.72,170965.0
2017-06-12 13:00:00,22.72,22.8,22.71,22.79,150054.0,22.72,22.8,22.71,22.79,150054.0
2017-06-12 13:30:00,22.79,22.79,22.71,22.75,161506.0,22.79,22.79,22.71,22.75,161506.0
2017-06-12 14:00:00,22.74,22.78,22.7,22.73,182711.0,22.74,22.78,22.7,22.73,182711.0
2017-06-12 14:30:00,22.72,22.76,22.7,22.73,307163.0,22.72,22.76,22.7,22.73,307163.0
2017-06-12 15:00:00,22.73,22.76,22.69,22.76,620521.0,22.73,22.76,22.69,22.76,620521.0
2017-06-12 15:30:00,22.76,22.88,22.75,22.81,1025353.0,22.76,22.88,22.75,22.81,1025353.0
2017-06-13 09:30:00,22.91,23.29,22.9,23.1,702292.0,22.91,23.29,22.9,23.1,702292.0
2017-06-13 10:00:00,23.1,23.19,23.03,23.05,213876.0,23.1,23.19,23.03,23.05,213876.0
2017-06-13 10:30:00,23.05,23.12,23.04,23.08,250591.0,23.05,23.12,23.04,23.08,250591.0
2017-06-13 11:00:00,23.08,23.22,23.07,23.14,251841.0,23.08,23.22,23.07,23.14,251841.0
2017-06-13 11:30:00,23.14,23.18,23.0,23.04,266243.0,23.14,23.18,23.0,23.04,266243.0
2017-06-13 12:00:00,23.05,23.07,22.91,22.92,144389.0,23.05,23.07,22.91,22.92,144389.0
2017-06-13 12:30:00,22.91,23.01,22.88,23.0,141619.0,22.91,23.01,22.88,23.0,141619.0
2017-06-13 13:00:00,23.0,23.03,22.92,22.94,175154.0,23.0,23.03,22.92,22.94,175154.0
2017-06-13 13:30:00,22.94,22.98,22.91,22.96,137320.0,22.94,22.98,22.91,22.96,137320.0
2017-06-13 14:00:00,22.96,23.0,22.91,22.92,111786.0,22.96,23.0,22.91,22.92,111786.0
2017-06-13 14:30:00,22.93,22.93,22.79,22.83,180339.0,22.93,22.93,22.79,22.83,180339.0
2017-06-13 15:00:00,22.83,23.06,22.82,23.06,208399.0,22.83,23.06,22.82,23.06,208399.0
2017-06-13 15:30:00,23.06,23.11,23.03,23.06,513552.0,23.06,23.11,23.03,23.06,513552.0
2017-06-14 09:30:00,23.08,23.18,22.91,23.1,375243.0,23.08,23.18,22.91,23.1,375243.0
2017-06-14 10:00:00,23.1,23.16,23.0,23.11,128233.0,23.1,23.16,23.0,23.11,128233.0
2017-06-14 10:30:00,23.11,23.23,23.09,23.11,164712.0,23.11,23.23,23.09,23.11,164712.0
2017-06-14 11:00:00,23.12,23.14,23.03,23.12,185277.0,23.12,23.14,23.03,23.12,185277.0
2017-06-14 11:30:00,23.12,23.17,23.1,23.16,135239.0,23.12,23.17,23.1,23.16,135239.0
2017-06-14 12:00:00,23.16,23.17,23.06,23.12,100955.0,23.16,23.17,23.06,23.12,100955.0
2017-06-14 12:30:00,23.13,23.19,23.1,23.12,86254.0,23.13,23.19,23.1,23.12,86254.0
2017-06-14 13:00:00,23.12,23.16,23.06,23.07,65528.0,23.12,23.16,23.06,23.07,65528.0
2017-06-14 13:30:00,23.07,23.15,23.03,23.13,82423.0,23.07,23.15,23.03,23.13,82423.0
2017-06-14 14:00:00,23.13,23.19,23.09,23.18,178695.0,23.13,23.19,23.09,23.18,178695.0
2017-06-14 14:30:00,23.18,23.24,23.09,23.21,434180.0,23.18,23.24,23.09,23.21,434180.0
2017-06-14 15:00:00,23.21,23.24,23.09,23.23,302482.0,23.21,23.24,23.09,23.23,302482.0
2017-06-14 15:30:00,23.23,23.37,23.23,23.36,976755.0,23.23,23.37,23.23,23.36,976755.0
2017-06-15 09:30:00,23.12,23.23,22.88,23.0,380759.0,23.12,23.23,22.88,23.0,380759.0
2017-06-15 10:00:00,23.0,23.08,22.82,22.91,479054.0,23.0,23.08,22.82,22.91,479054.0
2017-06-15 10:30:00,22.92,22.97,22.86,22.96,218514.0,22.92,22.97,22.86,22.96,218514.0
2017-06-15 11:00:00,22.95,23.98,22.95,23.1,282900.0,22.95,23.98,22.95,23.1,282900.0
2017-06-15 11:30:00,23.1,23.11,23.05,23.09,171909.0,23.1,23.11,23.05,23.09,171909.0
2017-06-15 12:00:00,23.09,23.1,22.99,23.04,132215.0,23.09,23.1,22.99,23.04,132215.0
2017-06-15 12:30:00,23.04,23.06,23.0,23.03,103889.0,23.04,23.06,23.0,23.03,103889.0
2017-06-15 13:00:00,23.03,23.05,23.0,23.02,144456.0,23.03,23.05,23.0,23.02,144456.0
2017-06-15 13:30:00,23.02,23.07,22.98,22.99,95582.0,23.02,23.07,22.98,22.99,95582.0
2017-06-15 14:00:00,22.98,23.01,22.97,22.98,212541.0,22.98,23.01,22.97,22.98,212541.0
2017-06-15 14:30:00,22.97,23.01,22.95,22.97,163450.0,22.97,23.01,22.95,22.97,163450.0
2017-06-15 15:00:00,22.97,23.11,22.97,23.09,419471.0,22.97,23.11,22.97,23.09,419471.0
2017-06-15 15:30:00,23.08,23.08,22.97,23.03,490285.0,23.08,23.08,22.97,23.03,490285.0
2017-06-16 09:30:00,22.95,23.06,22.81,22.97,797026.0,22.95,23.06,22.81,22.97,797026.0
2017-06-16 10:00:00,22.97,23.01,22.89,22.94,265888.0,22.97,23.01,22.89,22.94,265888.0
2017-06-16 10:30:00,22.94,22.95,22.83,22.87,220503.0,22.94,22.95,22.83,22.87,220503.0
2017-06-16 11:00:00,22.87,22.88,22.78,22.87,182461.0,22.87,22.88,22.78,22.87,182461.0
2017-06-16 11:30:00,22.87,22.94,22.84,22.86,131281.0,22.87,22.94,22.84,22.86,131281.0
2017-06-16 12:00:00,22.87,22.87,22.81,22.83,168070.0,22.87,22.87,22.81,22.83,168070.0
2017-06-16 12:30:00,22.83,22.84,22.76,22.76,151065.0,22.83,22.84,22.76,22.76,151065.0
2017-06-16 13:00:00,22.76,22.83,22.75,22.83,126534.0,22.76,22.83,22.75,22.83,126534.0
2017-06-16 13:30:00,22.83,22.89,22.8,22.88,102743.0,22.83,22.89,22.8,22.88,102743.0
2017-06-16 14:00:00,22.88,22.91,22.83,22.83,220105.0,22.88,22.91,22.83,22.83,220105.0
2017-06-16 14:30:00,22.83,22.91,22.82,22.89,145875.0,22.83,22.91,22.82,22.89,145875.0
2017-06-16 15:00:00,22.89,22.89,22.81,22.86,202123.0,22.89,22.89,22.81,22.86,202123.0
2017-06-16 15:30:00,22.86,22.86,22.77,22.79,917122.0,22.86,22.86,22.77,22.79,917122.0
2017-06-19 09:30:00,22.86,22.93,22.79,22.83,256202.0,22.86,22.93,22.79,22.83,256202.0
2017-06-19 10:00:00,22.84,22.9,22.73,22.81,263423.0,22.84,22.9,22.73,22.81,263423.0
2017-06-19 10:30:00,22.81,22.86,22.77,22.83,218741.0,22.81,22.86,22.77,22.83,218741.0
2017-06-19 11:00:00,22.84,22.9,22.8,22.83,131095.0,22.84,22.9,22.8,22.83,131095.0
2017-06-19 11:30:00,22.83,22.89,22.79,22.87,119980.0,22.83,22.89,22.79,22.87,119980.0
2017-06-19 12:00:00,22.86,22.87,22.81,22.84,143395.0,22.86,22.87,22.81,22.84,143395.0
2017-06-19 12:30:00,22.85,22.88,22.8,22.85,99618.0,22.85,22.88,22.8,22.85,99618.0
2017-06-19 13:00:00,22.85,22.95,22.85,22.92,132778.0,22.85,22.95,22.85,22.92,132778.0
2017-06-19 13:30:00,22.93,22.97,22.92,22.92,145661.0,22.93,22.97,22.92,22.92,145661.0
2017-06-19 14:00:00,22.93,22.95,22.87,22.9,144351.0,22.93,22.95,22.87,22.9,144351.0
2017-06-19 14:30:00,22.89,22.91,22.84,22.88,175206.0,22.89,22.91,22.84,22.88,175206.0
2017-06-19 15:00:00,22.89,22.94,22.85,22.94,282241.0,22.89,22.94,22.85,22.94,282241.0
2017-06-19 15:30:00,22.94,22.95,22.87,22.93,794534.0,22.94,22.95,22.87,22.93,794534.0
2017-06-20 09:30:00,22.74,22.89,22.68,22.72,372026.0,22.74,22.89,22.68,22.72,372026.0
2017-06-20 10:00:00,22.7,22.8,22.65,22.7,283482.0,22.7,22.8,22.65,22.7,283482.0
2017-06-20 10:30:00,22.71,22.78,22.67,22.7,210709.0,22.71,22.78,22.67,22.7,210709.0
2017-06-20 11:00:00,22.7,22.71,22.62,22.63,207902.0,22.7,22.71,22.62,22.63,207902.0
2017-06-20 11:30:00,22.63,22.63,22.53,22.58,665599.0,22.63,22.63,22.53,22.58,665599.0
2017-06-20 12:00:00,22.59,22.62,22.47,22.5,354842.0,22.59,22.62,22.47,22.5,354842.0
2017-06-20 12:30:00,22.5,22.63,22.45,22.63,178224.0,22.5,22.63,22.45,22.63,178224.0
2017-06-20 13:00:00,22.62,22.66,22.59,22.63,318110.0,22.62,22.66,22.59,22.63,318110.0
2017-06-20 13:30:00,22.63,22.67,22.6,22.65,177118.0,22.63,22.67,22.6,22.65,177118.0
2017-06-20 14:00:00,22.65,22.65,22.57,22.6,250735.0,22.65,22.65,22.57,22.6,250735.0
2017-06-20 14:30:00,22.6,22.61,22.55,22.59,140071.0,22.6,22.61,22.55,22.59,140071.0
2017-06-20 15:00:00,22.6,22.61,22.55,22.59,150759.0,22.6,22.61,22.55,22.59,150759.0
2017-06-20 15:30:00,22.58,22.58,22.46,22.46,693578.0,22.58,22.58,22.46,22.46,693578.0
2017-06-21 09:30:00,22.56,22.6,22.44,22.5,400345.0,22.56,22.6,22.44,22.5,400345.0
2017-06-21 10:00:00,22.5,22.57,22.4,22.47,205747.0,22.5,22.57,22.4,22.47,205747.0
2017-06-21 10:30:00,22.48,22.56,22.38,22.5,242248.0,22.48,22.56,22.38,22.5,242248.0
2017-06-21 11:00:00,22.5,22.56,22.47,22.53,115982.0,22.5,22.56,22.47,22.53,115982.0
2017-06-21 11:30:00,22.53,22.57,22.45,22.57,236680.0,22.53,22.57,22.45,22.57,236680.0
2017-06-21 12:00:00,22.57,22.58,22.5,22.52,129386.0,22.57,22.58,22.5,22.52,129386.0
2017-06-21 12:30:00,22.52,22.55,22.5,22.5,81047.0,22.52,22.55,22.5,22.5,81047.0
2017-06-21 13:00:00,22.5,22.58,22.49,22.56,96335.0,22.5,22.58,22.49,22.56,96335.0
2017-06-21 13:30:00,22.57,22.63,22.56,22.61,148210.0,22.57,22.63,22.56,22.61,148210.0
2017-06-21 14:00:00,22.61,22.62,22.58,22.59,87091.0,22.61,22.62,22.58,22.59,87091.0
2017-06-21 14:30:00,22.59,22.66,22.57,22.64,165521.0,22.59,22.66,22.57,22.64,165521.0
2017-06-21 15:00:00,22.64,22.67,22.58,22.62,139037.0,22.64,22.67,22.58,22.62,139037.0
2017-06-21 15:30:00,22.62,22.62,22.51,22.54,374062.0,22.62,22.62,22.51,22.54,374062.0
2017-06-22 09:30:00,22.7,22.88,22.58,22.59,378582.0,22.7,22.88,22.58,22.59,378582.0
2017-06-22 10:00:00,22.6,22.63,22.34,22.36,440542.0,22.6,22.63,22.34,22.36,440542.0
2017-06-22 10:30:00,22.35,22.48,22.31,22.42,314095.0,22.35,22.48,22.31,22.42,314095.0
2017-06-22 11:00:00,22.42,22.46,22.33,22.36,232817.0,22.42,22.46,22.33,22.36,232817.0
2017-06-22 11:30:00,22.36,22.4,22.33,22.37,145269.0,22.36,22.4,22.33,22.37,145269.0
2017-06-22 12:00:00,22.37,22.44,22.36,22.44,131863.0,22.37,22.44,22.36,22.44,131863.0
2017-06-22 12:30:00,22.44,22.46,22.37,22.39,121337.0,22.44,22.46,22.37,22.39,121337.0
2017-06-22 13:00:00,22.39,22.4,22.35,22.39,122318.0,22.39,22.4,22.35,22.39,122318.0
2017-06-22 13:30:00,22.39,22.4,22.33,22.33,114851.0,22.39,22.4,22.33,22.33,114851.0
2017-06-22 14:00:00,22.34,22.4,22.33,22.4,185126.0,22.34,22.4,22.33,22.4,185126.0
2017-06-22 14:30:00,22.39,22.42,22.35,22.39,156093.0,22.39,22.42,22.35,22.39,156093.0
2017-06-22 15:00:00,22.39,22.4,22.34,22.34,273661.0,22.39,22.4,22.34,22.34,273661.0
2017-06-22 15:30:00,22.34,22.38,22.3,22.31,840127.0,22.34,22.38,22.3,22.31,840127.0
2017-06-23 09:30:00,22.37,22.41,22.22,22.34,215090.0,22.37,22.41,22.22,22.34,215090.0
2017-06-23 10:00:00,22.34,22.38,22.2,22.3,267866.0,22.34,22.38,22.2,22.3,267866.0
2017-06-23 10:30:00,22.3,22.53,22.25,22.5,426070.0,22.3,22.53,22.25,22.5,426070.0
2017-06-23 11:00:00,22.49,22.52,22.44,22.49,172896.0,22.49,22.52,22.44,22.49,172896.0
2017-06-23 11:30:00,22.49,22.51,22.48,22.51,196912.0,22.49,22.51,22.48,22.51,196912.0
2017-06-23 12:00:00,22.51,22.61,22.49,22.59,274648.0,22.51,22.61,22.49,22.59,274648.0
2017-06-23 12:30:00,22.58,22.59,22.43,22.52,197742.0,22.58,22.59,22.43,22.52,197742.0
2017-06-23 13:00:00,22.51,22.52,22.44,22.45,112539.0,22.51,22.52,22.44,22.45,112539.0
2017-06-23 13:30:00,22.44,22.46,22.39,22.46,131603.0,22.44,22.46,22.39,22.46,131603.0
2017-06-23 14:00:00,22.46,22.48,22.42,22.44,139344.0,22.46,22.48,22.42,22.44,139344.0
2017-06-23 14:30:00,22.44,22.48,22.41,22.45,151432.0,22.44,22.48,22.41,22.45,151432.0
2017-06-23 15:00:00,22.46,22.5,22.44,22.45,229941.0,22.46,22.5,22.44,22.45,229941.0
2017-06-23 15:30:00,22.45,22.48,22.36,22.4,1075975.0,22.45,22.48,22.36,22.4,1075975.0
2017-06-26 09:30:00,22.43,22.83,22.43,22.82,325149.0,22.43,22.83,22.43,22.82,325149.0
2017-06-26 10:00:00,22.8,22.82,22.65,22.71,196303.0,22.8,22.82,22.65,22.71,196303.0
2017-06-26 10:30:00,22.71,22.76,22.62,22.63,616892.0,22.71,22.76,22.62,22.63,616892.0
2017-06-26 11:00:00,22.62,22.64,22.49,22.55,219147.0,22.62,22.64,22.49,22.55,219147.0
2017-06-26 11:30:00,22.55,22.67,22.55,22.64,160581.0,22.55,22.67,22.55,22.64,160581.0
2017-06-26 12:00:00,22.64,22.66,22.61,22.64,84584.0,22.64,22.66,22.61,22.64,84584.0
2017-06-26 12:30:00,22.63,22.64,22.53,22.61,129222.0,22.63,22.64,22.53,22.61,129222.0
2017-06-26 13:00:00,22.6,22.65,22.59,22.64,86967.0,22.6,22.65,22.59,22.64,86967.0
2017-06-26 13:30:00,22.64,22.65,22.56,22.62,115681.0,22.64,22.65,22.56,22.62,115681.0
2017-06-26 14:00:00,22.62,22.65,22.61,22.61,142160.0,22.62,22.65,22.61,22.61,142160.0
2017-06-26 14:30:00,22.61,22.64,22.57,22.6,114206.0,22.61,22.64,22.57,22.6,114206.0
2017-06-26 15:00:00,22.59,22.66,22.57,22.64,195796.0,22.59,22.66,22.57,22.64,195796.0
2017-06-26 15:30:00,22.65,22.71,22.63,22.65,566632.0,22.65,22.71,22.63,22.65,566632.0
2017-06-27 09:30:00,22.66,22.72,22.56,22.71,283035.0,22.66,22.72,22.56,22.71,283035.0
2017-06-27 10:00:00,22.71,22.89,22.7,22.83,351047.0,22.71,22.89,22.7,22.83,351047.0
2017-06-27 10:30:00,22.83,22.92,22.81,22.91,197827.0,22.83,22.92,22.81,22.91,197827.0
2017-06-27 11:00:00,22.92,22.93,22.85,22.89,130657.0,22.92,22.93,22.85,22.89,130657.0
2017-06-27 11:30:00,22.89,22.91,22.84,22.85,117435.0,22.89,22.91,22.84,22.85,117435.0
2017-06-27 12:00:00,22.85,22.91,22.82,22.9,108321.0,22.85,22.91,22.82,22.9,108321.0
2017-06-27 12:30:00,22.9,22.91,22.83,22.86,248234.0,22.9,22.91,22.83,22.86,248234.0
2017-06-27 13:00:00,22.86,22.88,22.81,22.83,141585.0,22.86,22.88,22.81,22.83,141585.0
2017-06-27 13:30:00,22.83,22.86,22.71,22.76,313218.0,22.83,22.86,22.71,22.76,313218.0
2017-06-27 14:00:00,22.76,22.81,22.69,22.8,142978.0,22.76,22.81,22.69,22.8,142978.0
2017-06-27 14:30:00,22.79,22.86,22.76,22.8,158336.0,22.79,22.86,22.76,22.8,158336.0
2017-06-27 15:00:00,22.8,22.8,22.73,22.73,168820.0,22.8,22.8,22.73,22.73,168820.0
2017-06-27 15:30:00,22.73,22.79,22.7,22.71,550165.0,22.73,22.79,22.7,22.71,550165.0
2017-06-28 09:30:00,22.85,22.95,22.81,22.93,293655.0,22.85,22.95,22.81,22.93,293655.0
2017-06-28 10:00:00,22.93,23.17,22.89,23.08,570911.0,22.93,23.17,22.89,23.08,570911.0
2017-06-28 10:30:00,23.09,23.23,23.07,23.21,371154.0,23.09,23.23,23.07,23.21,371154.0
2017-06-28 11:00:00,23.2,23.3,23.18,23.26,305198.0,23.2,23.3,23.18,23.26,305198.0
2017-06-28 11:30:00,23.25,23.28,23.16,23.18,192588.0,23.25,23.28,23.16,23.18,192588.0
2017-06-28 12:00:00,23.18,23.18,23.09,23.09,136508.0,23.18,23.18,23.09,23.09,136508.0
2017-06-28 12:30:00,23.1,23.1,23.04,23.04,155246.0,23.1,23.1,23.04,23.04,155246.0
2017-06-28 13:00:00,23.05,23.11,23.02,23.1,122369.0,23.05,23.11,23.02,23.1,122369.0
2017-06-28 13:30:00,23.1,23.15,23.05,23.07,231121.0,23.1,23.15,23.05,23.07,231121.0
2017-06-28 14:00:00,23.06,23.11,23.04,23.06,144233.0,23.06,23.11,23.04,23.06,144233.0
2017-06-28 14:30:00,23.06,23.11,23.05,23.08,126810.0,23.06,23.11,23.05,23.08,126810.0
2017-06-28 15:00:00,23.08,23.14,23.02,23.03,235796.0,23.08,23.14,23.02,23.03,235796.0
2017-06-28 15:30:00,23.03,23.06,22.95,22.97,645611.0,23.03,23.06,22.95,22.97,645611.0
2017-06-29 09:30:00,23.06,23.25,23.0,23.12,390081.0,23.06,23.25,23.0,23.12,390081.0
2017-06-29 10:00:00,23.13,23.14,22.91,23.01,257441.0,23.13,23.14,22.91,23.01,257441.0
2017-06-29 10:30:00,23.01,23.09,22.93,23.03,175970.0,23.01,23.09,22.93,23.03,175970.0
2017-06-29 11:00:00,23.04,23.06,22.9,22.91,176392.0,23.04,23.06,22.9,22.91,176392.0
2017-06-29 11:30:00,22.9,22.93,22.78,22.8,228140.0,22.9,22.93,22.78,22.8,228140.0
2017-06-29 12:00:00,22.8,22.93,22.75,22.88,129140.0,22.8,22.93,22.75,22.88,129140.0
2017-06-29 12:30:00,22.88,22.92,22.81,22.89,128431.0,22.88,22.92,22.81,22.89,128431.0
2017-06-29 13:00:00,22.88,22.91,22.68,22.7,229955.0,22.88,22.91,22.68,22.7,229955.0
2017-06-29 13:30:00,22.7,22.86,22.7,22.85,174754.0,22.7,22.86,22.7,22.85,174754.0
2017-06-29 14:00:00,22.84,22.91,22.8,22.88,204017.0,22.84,22.91,22.8,22.88,204017.0
2017-06-29 14:30:00,22.87,22.92,22.83,22.89,185192.0,22.87,22.92,22.83,22.89,185192.0
2017-06-29 15:00:00,22.89,22.98,22.87,22.91,256248.0,22.89,22.98,22.87,22.91,256248.0
2017-06-29 15:30:00,22.9,22.96,22.85,22.86,502068.0,22.9,22.96,22.85,22.86,502068.0
2017-06-30 09:30:00,22.91,22.94,22.79,22.85,224397.0,22.91,22.94,22.79,22.85,224397.0
2017-06-30 10:00:00,22.87,22.93,22.76,22.91,113879.0,22.87,22.93,22.76,22.91,113879.0
2017-06-30 10:30:00,22.91,22.95,22.84,22.91,87883.0,22.91,22.95,22.84,22.91,87883.0
2017-06-30 11:00:00,22.92,23.0,22.85,22.86,150725.0,22.92,23.0,22.85,22.86,150725.0
2017-06-30 11:30:00,22.86,22.94,22.85,22.94,78855.0,22.86,22.94,22.85,22.94,78855.0
2017-06-30 12:00:00,22.93,22.95,22.88,22.88,76931.0,22.93,22.95,22.88,22.88,76931.0
2017-06-30 12:30:00,22.88,22.89,22.86,22.88,94173.0,22.88,22.89,22.86,22.88,94173.0
2017-06-30 13:00:00,22.88,22.89,22.81,22.84,85860.0,22.88,22.89,22.81,22.84,85860.0
2017-06-30 13:30:00,22.83,22.84,22.8,22.83,93158.0,22.83,22.84,22.8,22.83,93158.0
2017-06-30 14:00:00,22.82,22.93,22.8,22.92,125535.0,22.82,22.93,22.8,22.92,125535.0
2017-06-30 14:30:00,22.92,22.98,22.89,22.95,107927.0,22.92,22.98,22.89,22.95,107927.0
2017-06-30 15:00:00,22.94,23.01,22.94,22.98,167712.0,22.94,23.01,22.94,22.98,167712.0
2017-06-30 15:30:00,22.98,22.99,22.82,22.83,644922.0,22.98,22.99,22.82,22.83,644922.0
2017-07-03 09:30:00,22.87,23.14,22.87,23.07,354923.0,22.87,23.14,22.87,23.07,354923.0
2017-07-03 10:00:00,23.09,23.12,22.97,23.03,222265.0,23.09,23.12,22.97,23.03,222265.0
2017-07-03 10:30:00,23.03,23.13,22.95,23.05,468401.0,23.03,23.13,22.95,23.05,468401.0
2017-07-03 11:00:00,23.05,23.13,23.04,23.11,247535.0,23.05,23.13,23.04,23.11,247535.0
2017-07-03 11:30:00,23.11,23.2,23.1,23.19,233204.0,23.11,23.2,23.1,23.19,233204.0
2017-07-03 12:00:00,23.18,23.19,23.01,23.08,137263.0,23.18,23.19,23.01,23.08,137263.0
2017-07-03 12:30:00,23.08,23.15,23.02,23.03,330430.0,23.08,23.15,23.02,23.03,330430.0
2017-07-05 09:30:00,23.02,23.19,22.73,22.77,523605.0,23.02,23.19,22.73,22.77,523605.0
2017-07-05 10:00:00,22.76,22.91,22.75,22.86,250974.0,22.76,22.91,22.75,22.86,250974.0
2017-07-05 10:30:00,22.85,22.93,22.79,22.93,282723.0,22.85,22.93,22.79,22.93,282723.0
2017-07-05 11:00:00,22.93,22.99,22.91,22.93,137991.0,22.93,22.99,22.91,22.93,137991.0
2017-07-05 11:30:00,22.93,23.03,22.9,23.02,130945.0,22.93,23.03,22.9,23.02,130945.0
2017-07-05 12:00:00,23.02,23.04,22.94,23.01,80699.0,23.02,23.04,22.94,23.01,80699.0
2017-07-05 12:30:00,23.01,23.02,22.93,22.98,156523.0,23.01,23.02,22.93,22.98,156523.0
2017-07-05 13:00:00,22.98,23.17,22.97,23.13,234914.0,22.98,23.17,22.97,23.13,234914.0
2017-07-05 13:30:00,23.12,23.17,23.1,23.14,111588.0,23.12,23.17,23.1,23.14,111588.0
2017-07-05 14:00:00,23.14,23.16,23.08,23.1,195111.0,23.14,23.16,23.08,23.1,195111.0
2017-07-05 14:30:00,23.09,23.13,22.99,22.99,183772.0,23.09,23.13,22.99,22.99,183772.0
2017-07-05 15:00:00,23.0,23.03,22.94,23.0,310416.0,23.0,23.03,22.94,23.0,310416.0
2017-07-05 15:30:00,23.0,23.09,22.98,23.05,489967.0,23.0,23.09,22.98,23.05,489967.0
2017-07-06 09:30:00,22.92,23.1,22.79,22.92,466814.0,22.92,23.1,22.79,22.92,466814.0
2017-07-06 10:00:00,22.91,22.94,22.81,22.88,309803.0,22.91,22.94,22.81,22.88,309803.0
2017-07-06 10:30:00,22.87,22.94,22.85,22.92,210220.0,22.87,22.94,22.85,22.92,210220.0
2017-07-06 11:00:00,22.91,23.06,22.87,23.03,219037.0,22.91,23.06,22.87,23.03,219037.0
2017-07-06 11:30:00,23.03,23.11,23.02,23.04,140962.0,23.03,23.11,23.02,23.04,140962.0
2017-07-06 12:00:00,23.05,23.08,23.03,23.03,129267.0,23.05,23.08,23.03,23.03,129267.0
2017-07-06 12:30:00,23.04,23.06,23.0,23.01,69711.0,23.04,23.06,23.0,23.01,69711.0
2017-07-06 13:00:00,23.01,23.06,22.98,23.04,76651.0,23.01,23.06,22.98,23.04,76651.0
2017-07-06 13:30:00,23.03,23.08,23.02,23.05,153813.0,23.03,23.08,23.02,23.05,153813.0
2017-07-06 14:00:00,23.05,23.06,22.85,22.87,220066.0,23.05,23.06,22.85,22.87,220066.0
2017-07-06 14:30:00,22.87,22.93,22.82,22.91,170598.0,22.87,22.93,22.82,22.91,170598.0
2017-07-06 15:00:00,22.91,22.93,22.82,22.82,236044.0,22.91,22.93,22.82,22.82,236044.0
2017-07-06 15:30:00,22.83,22.9,22.81,22.88,582228.0,22.83,22.9,22.81,22.88,582228.0
2017-07-07 09:30:00,22.9,23.04,22.84,22.97,352053.0,22.9,23.04,22.84,22.97,352053.0
2017-07-07 10:00:00,22.98,23.07,22.97,23.03,285185.0,22.98,23.07,22.97,23.03,285185.0
2017-07-07 10:30:00,23.03,23.14,23.01,23.04,231460.0,23.03,23.14,23.01,23.04,231460.0
2017-07-07 11:00:00,23.05,23.13,23.02,23.12,133221.0,23.05,23.13,23.02,23.12,133221.0
2017-07-07 11:30:00,23.13,23.3,23.11,23.24,405714.0,23.13,23.3,23.11,23.24,405714.0
2017-07-07 12:00:00,23.25,23.34,23.24,23.33,147367.0,23.25,23.34,23.24,23.33,147367.0
2017-07-07 12:30:00,23.33,23.47,23.33,23.46,318785.0,23.33,23.47,23.33,23.46,318785.0
2017-07-07 13:00:00,23.46,23.53,23.46,23.5,342593.0,23.46,23.53,23.46,23.5,342593.0
2017-07-07 13:30:00,23.5,23.55,23.38,23.39,249081.0,23.5,23.55,23.38,23.39,249081.0
2017-07-07 14:00:00,23.39,23.45,23.36,23.41,262032.0,23.39,23.45,23.36,23.41,262032.0
2017-07-07 14:30:00,23.42,23.46,23.38,23.45,167562.0,23.42,23.46,23.38,23.45,167562.0
2017-07-07 15:00:00,23.46,23.47,23.4,23.42,251913.0,23.46,23.47,23.4,23.42,251913.0
2017-07-07 15:30:00,23.42,23.43,23.35,23.36,623267.0,23.42,23.43,23.35,23.36,623267.0
2017-07-10 09:30:00,23.34,23.41,23.23,23.31,371197.0,23.34,23.41,23.23,23.31,371197.0
2017-07-10 10:00:00,23.31,23.33,23.09,23.13,342791.0,23.31,23.33,23.09,23.13,342791.0
2017-07-10 10:30:00,23.13,23.18,23.01,23.03,280522.0,23.13,23.18,23.01,23.03,280522.0
2017-07-10 11:00:00,23.02,23.08,23.0,23.05,195104.0,23.02,23.08,23.0,23.05,195104.0
2017-07-10 11:30:00,23.04,23.09,23.03,23.09,106558.0,23.04,23.09,23.03,23.09,106558.0
2017-07-10 12:00:00,23.09,23.13,23.07,23.08,99420.0,23.09,23.13,23.07,23.08,99420.0
2017-07-10 12:30:00,23.08,23.1,23.04,23.05,83498.0,23.08,23.1,23.04,23.05,83498.0
2017-07-10 13:00:00,23.06,23.18,23.06,23.17,230684.0,23.06,23.18,23.06,23.17,230684.0
2017-07-10 13:30:00,23.18,23.24,23.17,23.21,146026.0,23.18,23.24,23.17,23.21,146026.0
2017-07-10 14:00:00,23.21,23.22,23.16,23.18,111348.0,23.21,23.22,23.16,23.18,111348.0
2017-07-10 14:30:00,23.17,23.18,23.06,23.09,139176.0,23.17,23.18,23.06,23.09,139176.0
2017-07-10 15:00:00,23.09,23.1,23.01,23.08,142914.0,23.09,23.1,23.01,23.08,142914.0
2017-07-10 15:30:00,23.08,23.15,23.06,23.11,330863.0,23.08,23.15,23.06,23.11,330863.0
2017-07-11 09:30:00,23.12,23.21,23.01,23.13,282387.0,23.12,23.21,23.01,23.13,282387.0
2017-07-11 10:00:00,23.13,23.17,23.04,23.07,168308.0,23.13,23.17,23.04,23.07,168308.0
2017-07-11 10:30:00,23.08,23.09,23.01,23.05,153091.0,23.08,23.09,23.01,23.05,153091.0
2017-07-11 11:00:00,23.05,23.1,22.84,22.89,228621.0,23.05,23.1,22.84,22.89,228621.0
2017-07-11 11:30:00,22.9,23.01,22.89,22.94,110778.0,22.9,23.01,22.89,22.94,110778.0
2017-07-11 12:00:00,22.94,22.98,22.93,22.98,115481.0,22.94,22.98,22.93,22.98,115481.0
2017-07-11 12:30:00,22.97,22.99,22.91,22.97,288638.0,22.97,22.99,22.91,22.97,288638.0
2017-07-11 13:00:00,22.97,23.03,22.96,23.0,157653.0,22.97,23.03,22.96,23.0,157653.0
2017-07-11 13:30:00,23.0,23.1,22.98,23.04,210282.0,23.0,23.1,22.98,23.04,210282.0
2017-07-11 14:00:00,23.04,23.12,23.04,23.08,166230.0,23.04,23.12,23.04,23.08,166230.0
2017-07-11 14:30:00,23.09,23.11,22.95,22.96,245201.0,23.09,23.11,22.95,22.96,245201.0
2017-07-11 15:00:00,22.96,22.97,22.92,22.96,190124.0,22.96,22.97,22.92,22.96,190124.0
2017-07-11 15:30:00,22.96,23.0,22.91,22.94,607852.0,22.96,23.0,22.91,22.94,607852.0
2017-07-12 09:30:00,23.1,23.36,23.08,23.16,581048.0,23.1,23.36,23.08,23.16,581048.0
2017-07-12 10:00:00,23.16,23.27,23.13,23.24,303684.0,23.16,23.27,23.13,23.24,303684.0
2017-07-12 10:30:00,23.23,23.29,23.11,23.27,291218.0,23.23,23.29,23.11,23.27,291218.0
2017-07-12 11:00:00,23.27,23.39,23.26,23.35,354825.0,23.27,23.39,23.26,23.35,354825.0
2017-07-12 11:30:00,23.35,23.38,23.31,23.35,220278.0,23.35,23.38,23.31,23.35,220278.0
2017-07-12 12:00:00,23.35,23.37,23.26,23.3,181300.0,23.35,23.37,23.26,23.3,181300.0
2017-07-12 12:30:00,23.3,23.31,23.27,23.31,155234.0,23.3,23.31,23.27,23.31,155234.0
2017-07-12 13:00:00,23.32,23.33,23.26,23.3,157813.0,23.32,23.33,23.26,23.3,157813.0
2017-07-12 13:30:00,23.3,23.37,23.29,23.35,221801.0,23.3,23.37,23.29,23.35,221801.0
2017-07-12 14:00:00,23.34,23.38,23.32,23.36,265318.0,23.34,23.38,23.32,23.36,265318.0
2017-07-12 14:30:00,23.36,23.37,23.34,23.35,122690.0,23.36,23.37,23.34,23.35,122690.0
2017-07-12 15:00:00,23.35,23.4,23.34,23.34,306092.0,23.35,23.4,23.34,23.34,306092.0
2017-07-12 15:30:00,23.34,23.35,23.28,23.3,640738.0,23.34,23.35,23.28,23.3,640738.0
2017-07-13 09:30:00,23.36,24.09,23.23,24.05,1223341.0,23.36,24.09,23.23,24.05,1223341.0
2017-07-13 10:00:00,24.05,24.13,23.86,23.88,799700.0,24.05,24.13,23.86,23.88,799700.0
2017-07-13 10:30:00,23.88,24.02,23.8,23.96,427655.0,23.88,24.02,23.8,23.96,427655.0
2017-07-13 11:00:00,23.96,24.04,23.91,23.97,324741.0,23.96,24.04,23.91,23.97,324741.0
2017-07-13 11:30:00,23.96,24.02,23.91,23.94,732594.0,23.96,24.02,23.91,23.94,732594.0
2017-07-13 12:00:00,23.93,23.95,23.83,23.94,289538.0,23.93,23.95,23.83,23.94,289538.0
2017-07-13 12:30:00,23.94,24.03,23.88,23.99,640025.0,23.94,24.03,23.88,23.99,640025.0
2017-07-13 13:00:00,23.98,24.03,23.98,24.02,433444.0,23.98,24.03,23.98,24.02,433444.0
2017-07-13 13:30:00,24.01,24.02,23.94,23.98,506935.0,24.01,24.02,23.94,23.98,506935.0
2017-07-13 14:00:00,23.97,24.09,23.96,24.06,338324.0,23.97,24.09,23.96,24.06,338324.0
2017-07-13 14:30:00,24.06,24.1,23.91,23.91,394612.0,24.06,24.1,23.91,23.91,394612.0
2017-07-13 15:00:00,23.91,23.93,23.74,23.75,783300.0,23.91,23.93,23.74,23.75,783300.0
2017-07-13 15:30:00,23.75,23.84,23.72,23.75,1525777.0,23.75,23.84,23.72,23.75,1525777.0
2017-07-14 09:30:00,23.79,23.86,23.58,23.66,308154.0,23.79,23.86,23.58,23.66,308154.0
2017-07-14 10:00:00,23.64,23.76,23.64,23.69,236002.0,23.64,23.76,23.64,23.69,236002.0
2017-07-14 10:30:00,23.69,23.7,23.6,23.68,185750.0,23.69,23.7,23.6,23.68,185750.0
2017-07-14 11:00:00,23.68,23.7,23.6,23.6,271631.0,23.68,23.7,23.6,23.6,271631.0
2017-07-14 11:30:00,23.61,23.63,23.47,23.53,426962.0,23.61,23.63,23.47,23.53,426962.0
2017-07-14 12:00:00,23.53,23.55,23.48,23.52,296554.0,23.53,23.55,23.48,23.52,296554.0
2017-07-14 12:30:00,23.52,23.61,23.51,23.6,230401.0,23.52,23.61,23.51,23.6,230401.0
2017-07-14 13:00:00,23.6,23.62,23.55,23.56,149741.0,23.6,23.62,23.55,23.56,149741.0
2017-07-14 13:30:00,23.56,23.58,23.49,23.55,173353.0,23.56,23.58,23.49,23.55,173353.0
2017-07-14 14:00:00,23.55,23.55,23.47,23.52,232353.0,23.55,23.55,23.47,23.52,232353.0
2017-07-14 14:30:00,23.52,23.52,23.44,23.45,218475.0,23.52,23.52,23.44,23.45,218475.0
2017-07-14 15:00:00,23.45,23.5,23.43,23.5,326671.0,23.45,23.5,23.43,23.5,326671.0
2017-07-14 15:30:00,23.49,23.5,23.41,23.41,591073.0,23.49,23.5,23.41,23.41,591073.0
2017-07-17 09:30:00,23.47,23.53,23.33,23.46,268936.0,23.47,23.53,23.33,23.46,268936.0
2017-07-17 10:00:00,23.46,23.48,23.25,23.26,412675.0,23.46,23.48,23.25,23.26,412675.0
2017-07-17 10:30:00,23.25,23.37,23.25,23.33,268356.0,23.25,23.37,23.25,23.33,268356.0
2017-07-17 11:00:00,23.32,23.37,23.32,23.34,246998.0,23.32,23.37,23.32,23.34,246998.0
2017-07-17 11:30:00,23.34,23.4,23.33,23.34,259322.0,23.34,23.4,23.33,23.34,259322.0
2017-07-17 12:00:00,23.35,23.41,23.31,23.41,144638.0,23.35,23.41,23.31,23.41,144638.0
2017-07-17 12:30:00,23.41,23.48,23.4,23.46,142803.0,23.41,23.48,23.4,23.46,142803.0
2017-07-17 13:00:00,23.46,23.49,23.41,23.47,287314.0,23.46,23.49,23.41,23.47,287314.0
2017-07-17 13:30:00,23.47,23.5,23.42,23.49,187810.0,23.47,23.5,23.42,23.49,187810.0
2017-07-17 14:00:00,23.48,23.58,23.43,23.57,148688.0,23.48,23.58,23.43,23.57,148688.0
2017-07-17 14:30:00,23.57,23.57,23.5,23.55,302278.0,23.57,23.57,23.5,23.55,302278.0
2017-07-17 15:00:00,23.55,23.59,23.51,23.52,176248.0,23.55,23.59,23.51,23.52,176248.0
2017-07-17 15:30:00,23.52,23.58,23.5,23.53,422194.0,23.52,23.58,23.5,23.53,422194.0
2017-07-18 09:30:00,23.52,23.52,23.32,23.38,259915.0,23.52,23.52,23.32,23.38,259915.0
2017-07-18 10:00:00,23.39,23.39,23.22,23.32,346817.0,23.39,23.39,23.22,23.32,346817.0
2017-07-18 10:30:00,23.33,23.35,23.2,23.28,303330.0,23.33,23.35,23.2,23.28,303330.0
2017-07-18 11:00:00,23.28,23.34,23.21,23.3,251473.0,23.28,23.34,23.21,23.3,251473.0
2017-07-18 11:30:00,23.3,23.34,23.27,23.32,136884.0,23.3,23.34,23.27,23.32,136884.0
2017-07-18 12:00:00,23.31,23.36,23.29,23.34,97926.0,23.31,23.36,23.29,23.34,97926.0
2017-07-18 12:30:00,23.33,23.36,23.29,23.31,168799.0,23.33,23.36,23.29,23.31,168799.0
2017-07-18 13:00:00,23.3,23.33,23.26,23.31,238582.0,23.3,23.33,23.26,23.31,238582.0
2017-07-18 13:30:00,23.31,23.33,23.29,23.3,138288.0,23.31,23.33,23.29,23.3,138288.0
2017-07-18 14:00:00,23.3,23.35,23.27,23.28,140089.0,23.3,23.35,23.27,23.28,140089.0
2017-07-18 14:30:00,23.28,23.29,23.13,23.17,380704.0,23.28,23.29,23.13,23.17,380704.0
2017-07-18 15:00:00,23.17,23.22,23.16,23.21,236811.0,23.17,23.22,23.16,23.21,236811.0
2017-07-18 15:30:00,23.2,23.28,23.18,23.27,979726.0,23.2,23.28,23.18,23.27,979726.0
2017-07-19 09:30:00,23.09,23.36,22.96,23.31,713015.0,23.09,23.36,22.96,23.31,713015.0
2017-07-19 10:00:00,23.3,23.34,23.12,23.18,699308.0,23.3,23.34,23.12,23.18,699308.0
2017-07-19 10:30:00,23.2,23.25,23.15,23.23,345864.0,23.2,23.25,23.15,23.23,345864.0
2017-07-19 11:00:00,23.24,23.34,23.15,23.33,754364.0,23.24,23.34,23.15,23.33,754364.0
2017-07-19 11:30:00,23.34,23.38,23.27,23.27,286921.0,23.34,23.38,23.27,23.27,286921.0
2017-07-19 12:00:00,23.28,23.46,23.27,23.39,451431.0,23.28,23.46,23.27,23.39,451431.0
2017-07-19 12:30:00,23.4,23.41,23.33,23.35,122235.0,23.4,23.41,23.33,23.35,122235.0
2017-07-19 13:00:00,23.35,23.47,23.34,23.43,140970.0,23.35,23.47,23.34,23.43,140970.0
2017-07-19 13:30:00,23.42,23.44,23.38,23.38,130518.0,23.42,23.44,23.38,23.38,130518.0
2017-07-19 14:00:00,23.39,23.46,23.37,23.44,178405.0,23.39,23.46,23.37,23.44,178405.0
2017-07-19 14:30:00,23.44,23.45,23.34,23.37,175378.0,23.44,23.45,23.34,23.37,175378.0
2017-07-19 15:00:00,23.37,23.37,23.31,23.31,247892.0,23.37,23.37,23.31,23.31,247892.0
2017-07-19 15:30:00,23.31,23.37,23.31,23.34,539438.0,23.31,23.37,23.31,23.34,539438.0
2017-07-20 09:30:00,23.33,23.39,23.07,23.18,407311.0,23.33,23.39,23.07,23.18,407311.0
2017-07-20 10:00:00,23.18,23.22,23.15,23.17,268576.0,23.18,23.22,23.15,23.17,268576.0
2017-07-20 10:30:00,23.17,23.18,23.07,23.17,222452.0,23.17,23.18,23.07,23.17,222452.0
2017-07-20 11:00:00,23.17,23.21,23.11,23.13,175805.0,23.17,23.21,23.11,23.13,175805.0
2017-07-20 11:30:00,23.13,23.17,23.11,23.17,117506.0,23.13,23.17,23.11,23.17,117506.0
2017-07-20 12:00:00,23.17,23.28,23.15,23.28,213184.0,23.17,23.28,23.15,23.28,213184.0
2017-07-20 12:30:00,23.28,23.29,23.21,23.27,307266.0,23.28,23.29,23.21,23.27,307266.0
2017-07-20 13:00:00,23.27,23.35,23.25,23.35,201812.0,23.27,23.35,23.25,23.35,201812.0
2017-07-20 13:30:00,23.35,23.37,23.28,23.3,224751.0,23.35,23.37,23.28,23.3,224751.0
2017-07-20 14:00:00,23.3,23.38,23.3,23.37,305354.0,23.3,23.38,23.3,23.37,305354.0
2017-07-20 14:30:00,23.37,23.41,23.34,23.37,231961.0,23.37,23.41,23.34,23.37,231961.0
2017-07-20 15:00:00,23.37,23.41,23.36,23.4,220212.0,23.37,23.41,23.36,23.4,220212.0
2017-07-20 15:30:00,23.4,23.41,23.28,23.33,785150.0,23.4,23.41,23.28,23.33,785150.0
2017-07-21 09:30:00,23.28,23.35,23.16,23.17,297400.0,23.28,23.35,23.16,23.17,297400.0
2017-07-21 10:00:00,23.16,23.27,23.12,23.26,256218.0,23.16,23.27,23.12,23.26,256218.0
2017-07-21 10:30:00,23.26,23.3,23.17,23.3,252987.0,23.26,23.3,23.17,23.3,252987.0
2017-07-21 11:00:00,23.3,23.43,23.27,23.39,460946.0,23.3,23.43,23.27,23.39,460946.0
2017-07-21 11:30:00,23.39,23.45,23.37,23.44,181304.0,23.39,23.45,23.37,23.44,181304.0
2017-07-21 12:00:00,23.44,23.52,23.4,23.42,294312.0,23.44,23.52,23.4,23.42,294312.0
2017-07-21 12:30:00,23.42,23.46,23.39,23.39,99976.0,23.42,23.46,23.39,23.39,99976.0
2017-07-21 13:00:00,23.4,23.46,23.37,23.43,179788.0,23.4,23.46,23.37,23.43,179788.0
2017-07-21 13:30:00,23.43,23.49,23.42,23.48,142803.0,23.43,23.49,23.42,23.48,142803.0
2017-07-21 14:00:00,23.49,23.52,23.39,23.42,180011.0,23.49,23.52,23.39,23.42,180011.0
2017-07-21 14:30:00,23.42,23.46,23.41,23.44,155007.0,23.42,23.46,23.41,23.44,155007.0
2017-07-21 15:00:00,23.45,23.52,23.42,23.46,738509.0,23.45,23.52,23.42,23.46,738509.0
2017-07-21 15:30:00,23.46,23.47,23.4,23.43,772623.0,23.46,23.47,23.4,23.43,772623.0
2017-07-24 09:30:00,23.54,23.55,23.21,23.24,592216.0,23.54,23.55,23.21,23.24,592216.0
2017-07-24 10:00:00,23.24,23.26,23.12,23.18,247568.0,23.24,23.26,23.12,23.18,247568.0
2017-07-24 10:30:00,23.18,23.21,23.14,23.2,307380.0,23.18,23.21,23.14,23.2,307380.0
2017-07-24 11:00:00,23.2,23.21,23.05,23.07,313028.0,23.2,23.21,23.05,23.07,313028.0
2017-07-24 11:30:00,23.06,23.18,23.06,23.17,172240.0,23.06,23.18,23.06,23.17,172240.0
2017-07-24 12:00:00,23.17,23.17,23.03,23.05,223911.0,23.17,23.17,23.03,23.05,223911.0
2017-07-24 12:30:00,23.05,23.08,22.99,23.0,393232.0,23.05,23.08,22.99,23.0,393232.0
2017-07-24 13:00:00,23.0,23.03,22.93,23.03,1640673.0,23.0,23.03,22.93,23.03,1640673.0
2017-07-24 13:30:00,23.03,23.1,22.84,22.85,817309.0,23.03,23.1,22.84,22.85,817309.0
2017-07-24 14:00:00,22.85,22.91,22.81,22.87,522957.0,22.85,22.91,22.81,22.87,522957.0
2017-07-24 14:30:00,22.87,22.88,22.75,22.76,626967.0,22.87,22.88,22.75,22.76,626967.0
2017-07-24 15:00:00,22.76,22.85,22.73,22.78,757685.0,22.76,22.85,22.73,22.78,757685.0
2017-07-24 15:30:00,22.79,22.81,22.73,22.75,1563024.0,22.79,22.81,22.73,22.75,1563024.0
2017-07-25 09:30:00,22.99,23.29,22.67,22.84,1539375.0,22.99,23.29,22.67,22.84,1539375.0
2017-07-25 10:00:00,22.84,22.92,22.65,22.79,709281.0,22.84,22.92,22.65,22.79,709281.0
2017-07-25 10:30:00,22.79,22.83,22.45,22.65,653989.0,22.79,22.83,22.45,22.65,653989.0
2017-07-25 11:00:00,22.65,22.93,22.62,22.9,445001.0,22.65,22.93,22.62,22.9,445001.0
2017-07-25 11:30:00,22.89,23.1,22.81,22.91,602768.0,22.89,23.1,22.81,22.91,602768.0
2017-07-25 12:00:00,22.91,22.93,22.75,22.76,223873.0,22.91,22.93,22.75,22.76,223873.0
2017-07-25 12:30:00,22.76,22.8,22.64,22.66,288555.0,22.76,22.8,22.64,22.66,288555.0
2017-07-25 13:00:00,22.65,22.72,22.62,22.69,236326.0,22.65,22.72,22.62,22.69,236326.0
2017-07-25 13:30:00,22.69,22.75,22.65,22.66,224619.0,22.69,22.75,22.65,22.66,224619.0
2017-07-25 14:00:00,22.66,22.79,22.61,22.63,400483.0,22.66,22.79,22.61,22.63,400483.0
2017-07-25 14:30:00,22.62,22.74,22.6,22.68,341189.0,22.62,22.74,22.6,22.68,341189.0
2017-07-25 15:00:00,22.67,22.75,22.61,22.71,555398.0,22.67,22.75,22.61,22.71,555398.0
2017-07-25 15:30:00,22.71,22.8,22.65,22.79,1247786.0,22.71,22.8,22.65,22.79,1247786.0
2017-07-26 09:30:00,22.61,22.65,21.89,22.2,1536601.0,22.61,22.65,21.89,22.2,1536601.0
2017-07-26 10:00:00,22.21,22.22,21.95,21.98,835684.0,22.21,22.22,21.95,21.98,835684.0
2017-07-26 10:30:00,21.97,21.99,21.86,21.9,596085.0,21.97,21.99,21.86,21.9,596085.0
2017-07-26 11:00:00,21.9,22.15,21.89,22.13,558444.0,21.9,22.15,21.89,22.13,558444.0
2017-07-26 11:30:00,22.13,22.17,22.06,22.14,421245.0,22.13,22.17,22.06,22.14,421245.0
2017-07-26 12:00:00,22.15,22.25,22.14,22.18,308071.0,22.15,22.25,22.14,22.18,308071.0
2017-07-26 12:30:00,22.18,22.31,22.13,22.3,465173.0,22.18,22.31,22.13,22.3,465173.0
2017-07-26 13:00:00,22.29,22.3,22.25,22.26,229985.0,22.29,22.3,22.25,22.26,229985.0
2017-07-26 13:30:00,22.26,22.29,22.17,22.2,316736.0,22.26,22.29,22.17,22.2,316736.0
2017-07-26 14:00:00,22.19,22.2,22.12,22.18,352413.0,22.19,22.2,22.12,22.18,352413.0
2017-07-26 14:30:00,22.18,22.21,22.1,22.15,406705.0,22.18,22.21,22.1,22.15,406705.0
2017-07-26 15:00:00,22.15,22.16,22.07,22.1,401620.0,22.15,22.16,22.07,22.1,401620.0
2017-07-26 15:30:00,22.09,22.13,22.06,22.07,1043114.0,22.09,22.13,22.06,22.07,1043114.0
2017-07-27 09:30:00,21.81,21.93,21.42,21.82,1276144.0,21.81,21.93,21.42,21.82,1276144.0
2017-07-27 10:00:00,21.82,21.94,21.77,21.88,490012.0,21.82,21.94,21.77,21.88,490012.0
2017-07-27 10:30:00,21.89,21.91,21.83,21.84,497647.0,21.89,21.91,21.83,21.84,497647.0
2017-07-27 11:00:00,21.84,21.86,21.7,21.76,498831.0,21.84,21.86,21.7,21.76,498831.0
2017-07-27 11:30:00,21.75,21.82,21.74,21.77,390585.0,21.75,21.82,21.74,21.77,390585.0
2017-07-27 12:00:00,21.77,21.82,21.77,21.77,241957.0,21.77,21.82,21.77,21.77,241957.0
2017-07-27 12:30:00,21.77,21.85,21.7,21.8,688465.0,21.77,21.85,21.7,21.8,688465.0
2017-07-27 13:00:00,21.79,21.82,21.6,21.69,435457.0,21.79,21.82,21.6,21.69,435457.0
2017-07-27 13:30:00,21.68,21.69,21.59,21.64,457342.0,21.68,21.69,21.59,21.64,457342.0
2017-07-27 14:00:00,21.65,21.67,21.52,21.53,290510.0,21.65,21.67,21.52,21.53,290510.0
2017-07-27 14:30:00,21.53,21.61,21.52,21.6,494944.0,21.53,21.61,21.52,21.6,494944.0
2017-07-27 15:00:00,21.61,21.67,21.56,21.67,549685.0,21.61,21.67,21.56,21.67,549685.0
2017-07-27 15:30:00,21.67,21.72,21.64,21.69,1017515.0,21.67,21.72,21.64,21.69,1017515.0
2017-07-28 09:30:00,21.67,21.84,21.52,21.64,438450.0,21.67,21.84,21.52,21.64,438450.0
2017-07-28 10:00:00,21.64,21.69,21.61,21.65,369898.0,21.64,21.69,21.61,21.65,369898.0
2017-07-28 10:30:00,21.66,21.74,21.65,21.66,208499.0,21.66,21.74,21.65,21.66,208499.0
2017-07-28 11:00:00,21.67,21.75,21.64,21.72,276167.0,21.67,21.75,21.64,21.72,276167.0
2017-07-28 11:30:00,21.72,21.75,21.66,21.68,186181.0,21.72,21.75,21.66,21.68,186181.0
2017-07-28 12:00:00,21.68,21.8,21.67,21.77,173209.0,21.68,21.8,21.67,21.77,173209.0
2017-07-28 12:30:00,21.77,21.77,21.67,21.69,239081.0,21.77,21.77,21.67,21.69,239081.0
2017-07-28 13:00:00,21.69,21.7,21.62,21.63,250027.0,21.69,21.7,21.62,21.63,250027.0
2017-07-28 13:30:00,21.63,21.69,21.62,21.69,250594.0,21.63,21.69,21.62,21.69,250594.0
2017-07-28 14:00:00,21.69,21.83,21.64,21.83,221013.0,21.69,21.83,21.64,21.83,221013.0
2017-07-28 14:30:00,21.83,21.97,21.77,21.96,416745.0,21.83,21.97,21.77,21.96,416745.0
2017-07-28 15:00:00,21.96,22.03,21.92,21.98,526006.0,21.96,22.03,21.92,21.98,526006.0
2017-07-28 15:30:00,21.97,22.1,21.96,22.07,965079.0,21.97,22.1,21.96,22.07,965079.0
2017-07-31 09:30:00,22.07,22.09,21.87,21.89,419475.0,22.07,22.09,21.87,21.89,419475.0
2017-07-31 10:00:00,21.9,21.98,21.85,21.98,336782.0,21.9,21.98,21.85,21.98,336782.0
2017-07-31 10:30:00,21.98,21.99,21.86,21.87,203673.0,21.98,21.99,21.86,21.87,203673.0
2017-07-31 11:00:00,21.88,21.89,21.83,21.84,165504.0,21.88,21.89,21.83,21.84,165504.0
2017-07-31 11:30:00,21.83,21.96,21.83,21.92,279254.0,21.83,21.96,21.83,21.92,279254.0
2017-07-31 12:00:00,21.92,21.94,21.87,21.89,146682.0,21.92,21.94,21.87,21.89,146682.0
2017-07-31 12:30:00,21.9,21.99,21.89,21.98,177968.0,21.9,21.99,21.89,21.98,177968.0
2017-07-31 13:00:00,21.98,21.99,21.91,21.95,182219.0,21.98,21.99,21.91,21.95,182219.0
2017-07-31 13:30:00,21.95,21.95,21.87,21.89,141778.0,21.95,21.95,21.87,21.89,141778.0
2017-07-31 14:00:00,21.89,21.96,21.87,21.94,195145.0,21.89,21.96,21.87,21.94,195145.0
2017-07-31 14:30:00,21.93,22.01,21.92,22.0,206254.0,21.93,22.01,21.92,22.0,206254.0
2017-07-31 15:00:00,21.99,22.0,21.97,21.98,289548.0,21.99,22.0,21.97,21.98,289548.0
2017-07-31 15:30:00,21.99,22.01,21.91,21.92,851062.0,21.99,22.01,21.91,21.92,851062.0
2017-08-01 09:30:00,22.03,22.2,21.83,22.1,734690.0,22.03,22.2,21.83,22.1,734690.0
2017-08-01 10:00:00,22.11,22.18,22.0,22.07,352032.0,22.11,22.18,22.0,22.07,352032.0
2017-08-01 10:30:00,22.07,22.12,21.99,22.0,194785.0,22.07,22.12,21.99,22.0,194785.0
2017-08-01 11:00:00,22.0,22.09,21.92,21.94,240285.0,22.0,22.09,21.92,21.94,240285.0
2017-08-01 11:30:00,21.94,22.05,21.93,22.01,257955.0,21.94,22.05,21.93,22.01,257955.0
2017-08-01 12:00:00,22.01,22.02,21.9,21.91,123188.0,22.01,22.02,21.9,21.91,123188.0
2017-08-01 12:30:00,21.91,22.02,21.91,22.0,115209.0,21.91,22.02,21.91,22.0,115209.0
2017-08-01 13:00:00,22.0,22.04,21.99,22.04,114612.0,22.0,22.04,21.99,22.04,114612.0
2017-08-01 13:30:00,22.04,22.04,21.98,21.99,103361.0,22.04,22.04,21.98,21.99,103361.0
2017-08-01 14:00:00,22.0,22.03,21.96,21.96,120113.0,22.0,22.03,21.96,21.96,120113.0
2017-08-01 14:30:00,21.96,21.98,21.89,21.91,139031.0,21.96,21.98,21.89,21.91,139031.0
2017-08-01 15:00:00,21.9,21.97,21.88,21.96,188063.0,21.9,21.97,21.88,21.96,188063.0
2017-08-01 15:30:00,21.96,22.0,21.94,21.98,549389.0,21.96,22.0,21.94,21.98,549389.0
2017-08-02 09:30:00,21.97,22.06,21.88,21.95,307962.0,21.97,22.06,21.88,21.95,307962.0
2017-08-02 10:00:00,21.95,21.98,21.85,21.87,188624.0,21.95,21.98,21.85,21.87,188624.0
2017-08-02 10:30:00,21.86,21.92,21.8,21.81,435620.0,21.86,21.92,21.8,21.81,435620.0
2017-08-02 11:00:00,21.8,21.92,21.77,21.92,211136.0,21.8,21.92,21.77,21.92,211136.0
2017-08-02 11:30:00,21.92,21.99,21.9,21.98,157247.0,21.92,21.99,21.9,21.98,157247.0
2017-08-02 12:00:00,21.98,22.0,21.92,21.92,100358.0,21.98,22.0,21.92,21.92,100358.0
2017-08-02 12:30:00,21.92,21.96,21.9,21.94,92458.0,21.92,21.96,21.9,21.94,92458.0
2017-08-02 13:00:00,21.94,21.98,21.92,21.95,106801.0,21.94,21.98,21.92,21.95,106801.0
2017-08-02 13:30:00,21.94,21.98,21.92,21.95,117758.0,21.94,21.98,21.92,21.95,117758.0
2017-08-02 14:00:00,21.95,22.0,21.94,21.98,175176.0,21.95,22.0,21.94,21.98,175176.0
2017-08-02 14:30:00,21.98,22.1,21.98,22.09,206406.0,21.98,22.1,21.98,22.09,206406.0
2017-08-02 15:00:00,22.1,22.14,22.08,22.12,303937.0,22.1,22.14,22.08,22.12,303937.0
2017-08-02 15:30:00,22.11,22.13,22.06,22.13,694725.0,22.11,22.13,22.06,22.13,694725.0
2017-08-03 09:30:00,22.06,22.19,22.0,22.04,365203.0,22.06,22.19,22.0,22.04,365203.0
2017-08-03 10:00:00,22.03,22.2,22.01,22.2,256348.0,22.03,22.2,22.01,22.2,256348.0
2017-08-03 10:30:00,22.19,22.24,22.08,22.13,234672.0,22.19,22.24,22.08,22.13,234672.0
2017-08-03 11:00:00,22.14,22.15,22.01,22.05,186681.0,22.14,22.15,22.01,22.05,186681.0
2017-08-03 11:30:00,22.05,22.08,22.02,22.02,83084.0,22.05,22.08,22.02,22.02,83084.0
2017-08-03 12:00:00,22.03,22.05,22.01,22.03,75660.0,22.03,22.05,22.01,22.03,75660.0
2017-08-03 12:30:00,22.04,22.04,21.96,22.0,104922.0,22.04,22.04,21.96,22.0,104922.0
2017-08-03 13:00:00,22.0,22.0,21.96,21.99,125398.0,22.0,22.0,21.96,21.99,125398.0
2017-08-03 13:30:00,22.0,22.05,21.98,22.05,171504.0,22.0,22.05,21.98,22.05,171504.0
2017-08-03 14:00:00,22.05,22.09,22.02,22.09,135591.0,22.05,22.09,22.02,22.09,135591.0
2017-08-03 14:30:00,22.09,22.1,22.05,22.07,156655.0,22.09,22.1,22.05,22.07,156655.0
2017-08-03 15:00:00,22.07,22.13,22.06,22.07,265494.0,22.07,22.13,22.06,22.07,265494.0
2017-08-03 15:30:00,22.08,22.15,22.0,22.12,750699.0,22.08,22.15,22.0,22.12,750699.0
2017-08-04 09:30:00,22.13,22.29,22.11,22.25,332351.0,22.13,22.29,22.11,22.25,332351.0
2017-08-04 10:00:00,22.26,22.27,22.15,22.22,321964.0,22.26,22.27,22.15,22.22,321964.0
2017-08-04 10:30:00,22.22,22.32,22.22,22.25,264409.0,22.22,22.32,22.22,22.25,264409.0
2017-08-04 11:00:00,22.26,22.31,22.25,22.29,195377.0,22.26,22.31,22.25,22.29,195377.0
2017-08-04 11:30:00,22.29,22.46,22.25,22.45,292760.0,22.29,22.46,22.25,22.45,292760.0
2017-08-04 12:00:00,22.44,22.44,22.34,22.36,88151.0,22.44,22.44,22.34,22.36,88151.0
2017-08-04 12:30:00,22.35,22.44,22.35,22.41,122007.0,22.35,22.44,22.35,22.41,122007.0
2017-08-04 13:00:00,22.4,22.44,22.4,22.43,90692.0,22.4,22.44,22.4,22.43,90692.0
2017-08-04 13:30:00,22.43,22.44,22.4,22.41,121444.0,22.43,22.44,22.4,22.41,121444.0
2017-08-04 14:00:00,22.4,22.41,22.37,22.38,107401.0,22.4,22.41,22.37,22.38,107401.0
2017-08-04 14:30:00,22.38,22.45,22.37,22.41,128678.0,22.38,22.45,22.37,22.41,128678.0
2017-08-04 15:00:00,22.41,22.49,22.41,22.45,143060.0,22.41,22.49,22.41,22.45,143060.0
2017-08-04 15:30:00,22.45,22.46,22.39,22.44,438535.0,22.45,22.46,22.39,22.44,438535.0
2017-08-07 09:30:00,22.5,22.62,22.49,22.56,506491.0,22.5,22.62,22.49,22.56,506491.0
2017-08-07 10:00:00,22.56,22.57,22.44,22.45,242575.0,22.56,22.57,22.44,22.45,242575.0
2017-08-07 10:30:00,22.46,22.47,22.38,22.42,181329.0,22.46,22.47,22.38,22.42,181329.0
2017-08-07 11:00:00,22.43,22.49,22.4,22.46,221223.0,22.43,22.49,22.4,22.46,221223.0
2017-08-07 11:30:00,22.46,22.48,22.4,22.44,293112.0,22.46,22.48,22.4,22.44,293112.0
2017-08-07 12:00:00,22.44,22.45,22.38,22.43,132075.0,22.44,22.45,22.38,22.43,132075.0
2017-08-07 12:30:00,22.43,22.43,22.38,22.4,142526.0,22.43,22.43,22.38,22.4,142526.0
2017-08-07 13:00:00,22.39,22.41,22.33,22.33,159119.0,22.39,22.41,22.33,22.33,159119.0
2017-08-07 13:30:00,22.34,22.34,22.28,22.3,199114.0,22.34,22.34,22.28,22.3,199114.0
2017-08-07 14:00:00,22.3,22.31,22.24,22.27,170039.0,22.3,22.31,22.24,22.27,170039.0
2017-08-07 14:30:00,22.27,22.28,22.23,22.23,158093.0,22.27,22.28,22.23,22.23,158093.0
2017-08-07 15:00:00,22.23,22.26,22.22,22.24,283951.0,22.23,22.26,22.22,22.24,283951.0
2017-08-07 15:30:00,22.24,22.25,22.13,22.14,921742.0,22.24,22.25,22.13,22.14,921742.0
2017-08-08 09:30:00,22.11,22.19,22.07,22.19,344688.0,22.11,22.19,22.07,22.19,344688.0
2017-08-08 10:00:00,22.19,22.25,22.16,22.24,246786.0,22.19,22.25,22.16,22.24,246786.0
2017-08-08 10:30:00,22.24,22.26,22.19,22.21,184575.0,22.24,22.26,22.19,22.21,184575.0
2017-08-08 11:00:00,22.21,22.24,22.19,22.21,244800.0,22.21,22.24,22.19,22.21,244800.0
2017-08-08 11:30:00,22.2,22.31,22.2,22.31,166172.0,22.2,22.31,22.2,22.31,166172.0
2017-08-08 12:00:00,22.32,22.39,22.27,22.31,201108.0,22.32,22.39,22.27,22.31,201108.0
2017-08-08 12:30:00,22.3,22.35,22.23,22.24,110012.0,22.3,22.35,22.23,22.24,110012.0
2017-08-08 13:00:00,22.24,22.28,22.19,22.2,150089.0,22.24,22.28,22.19,22.2,150089.0
2017-08-08 13:30:00,22.2,22.23,22.16,22.19,557890.0,22.2,22.23,22.16,22.19,557890.0
2017-08-08 14:00:00,22.19,22.2,22.11,22.13,244236.0,22.19,22.2,22.11,22.13,244236.0
2017-08-08 14:30:00,22.13,22.15,22.07,22.07,176306.0,22.13,22.15,22.07,22.07,176306.0
2017-08-08 15:00:00,22.09,22.1,21.93,21.95,513235.0,22.09,22.1,21.93,21.95,513235.0
2017-08-08 15:30:00,21.94,21.95,21.79,21.8,1392604.0,21.94,21.95,21.79,21.8,1392604.0
2017-08-09 09:30:00,21.66,21.84,21.59,21.84,417714.0,21.66,21.84,21.59,21.84,417714.0
2017-08-09 10:00:00,21.85,21.87,21.75,21.8,224720.0,21.85,21.87,21.75,21.8,224720.0
2017-08-09 10:30:00,21.8,21.9,21.77,21.88,197098.0,21.8,21.9,21.77,21.88,197098.0
2017-08-09 11:00:00,21.87,21.95,21.81,21.88,193395.0,21.87,21.95,21.81,21.88,193395.0
2017-08-09 11:30:00,21.88,21.96,21.86,21.95,107831.0,21.88,21.96,21.86,21.95,107831.0
2017-08-09 12:00:00,21.95,21.98,21.91,21.93,179059.0,21.95,21.98,21.91,21.93,179059.0
2017-08-09 12:30:00,21.93,21.94,21.86,21.87,115929.0,21.93,21.94,21.86,21.87,115929.0
2017-08-09 13:00:00,21.88,21.91,21.87,21.89,83258.0,21.88,21.91,21.87,21.89,83258.0
2017-08-09 13:30:00,21.89,21.91,21.84,21.86,122204.0,21.89,21.91,21.84,21.86,122204.0
2017-08-09 14:00:00,21.85,21.87,21.77,21.8,112359.0,21.85,21.87,21.77,21.8,112359.0
2017-08-09 14:30:00,21.8,21.81,21.75,21.79,100598.0,21.8,21.81,21.75,21.79,100598.0
2017-08-09 15:00:00,21.78,21.83,21.75,21.8,153354.0,21.78,21.83,21.75,21.8,153354.0
2017-08-09 15:30:00,21.8,21.86,21.79,21.85,328612.0,21.8,21.86,21.79,21.85,328612.0
2017-08-10 09:30:00,21.71,21.72,21.43,21.5,436895.0,21.71,21.72,21.43,21.5,436895.0
2017-08-10 10:00:00,21.5,21.55,21.42,21.51,368470.0,21.5,21.55,21.42,21.51,368470.0
2017-08-10 10:30:00,21.51,21.56,21.45,21.51,296239.0,21.51,21.56,21.45,21.51,296239.0
2017-08-10 11:00:00,21.51,21.51,21.34,21.37,424377.0,21.51,21.51,21.34,21.37,424377.0
2017-08-10 11:30:00,21.37,21.43,21.34,21.41,360593.0,21.37,21.43,21.34,21.41,360593.0
2017-08-10 12:00:00,21.42,21.43,21.35,21.36,198026.0,21.42,21.43,21.35,21.36,198026.0
2017-08-10 12:30:00,21.35,21.45,21.29,21.45,243201.0,21.35,21.45,21.29,21.45,243201.0
2017-08-10 13:00:00,21.44,21.48,21.4,21.43,241821.0,21.44,21.48,21.4,21.43,241821.0
2017-08-10 13:30:00,21.43,21.45,21.36,21.38,197724.0,21.43,21.45,21.36,21.38,197724.0
2017-08-10 14:00:00,21.39,21.49,21.39,21.47,185436.0,21.39,21.49,21.39,21.47,185436.0
2017-08-10 14:30:00,21.47,21.53,21.46,21.5,191731.0,21.47,21.53,21.46,21.5,191731.0
2017-08-10 15:00:00,21.49,21.53,21.44,21.52,395139.0,21.49,21.53,21.44,21.52,395139.0
2017-08-10 15:30:00,21.53,21.53,21.44,21.46,921936.0,21.53,21.53,21.44,21.46,921936.0
2017-08-11 09:30:00,21.47,21.53,21.19,21.24,478803.0,21.47,21.53,21.19,21.24,478803.0
2017-08-11 10:00:00,21.24,21.39,21.19,21.35,368706.0,21.24,21.39,21.19,21.35,368706.0
2017-08-11 10:30:00,21.36,21.46,21.32,21.4,202314.0,21.36,21.46,21.32,21.4,202314.0
2017-08-11 11:00:00,21.41,21.42,21.34,21.35,153431.0,21.41,21.42,21.34,21.35,153431.0
2017-08-11 11:30:00,21.35,21.41,21.34,21.38,206642.0,21.35,21.41,21.34,21.38,206642.0
2017-08-11 12:00:00,21.37,21.42,21.35,21.38,141845.0,21.37,21.42,21.35,21.38,141845.0
2017-08-11 12:30:00,21.38,21.41,21.37,21.37,179112.0,21.38,21.41,21.37,21.37,179112.0
2017-08-11 13:00:00,21.37,21.41,21.36,21.37,78578.0,21.37,21.41,21.36,21.37,78578.0
2017-08-11 13:30:00,21.36,21.38,21.32,21.32,102568.0,21.36,21.38,21.32,21.32,102568.0
2017-08-11 14:00:00,21.33,21.37,21.31,21.32,151227.0,21.33,21.37,21.31,21.32,151227.0
2017-08-11 14:30:00,21.32,21.33,21.26,21.27,177453.0,21.32,21.33,21.26,21.27,177453.0
2017-08-11 15:00:00,21.27,21.34,21.26,21.32,274396.0,21.27,21.34,21.26,21.32,274396.0
2017-08-11 15:30:00,21.32,21.39,21.29,21.3,623757.0,21.32,21.39,21.29,21.3,623757.0
2017-08-14 09:30:00,21.44,21.49,21.38,21.43,446518.0,21.44,21.49,21.38,21.43,446518.0
2017-08-14 10:00:00,21.42,21.45,21.37,21.38,242495.0,21.42,21.45,21.37,21.38,242495.0
2017-08-14 10:30:00,21.37,21.43,21.35,21.36,241015.0,21.37,21.43,21.35,21.36,241015.0
2017-08-14 11:00:00,21.37,21.49,21.36,21.46,338225.0,21.37,21.49,21.36,21.46,338225.0
2017-08-14 11:30:00,21.46,21.61,21.46,21.61,317636.0,21.46,21.61,21.46,21.61,317636.0
2017-08-14 12:00:00,21.62,21.65,21.54,21.54,183572.0,21.62,21.65,21.54,21.54,183572.0
2017-08-14 12:30:00,21.55,21.62,21.5,21.57,181631.0,21.55,21.62,21.5,21.57,181631.0
2017-08-14 13:00:00,21.57,21.58,21.45,21.46,227944.0,21.57,21.58,21.45,21.46,227944.0
2017-08-14 13:30:00,21.47,21.62,21.46,21.62,142192.0,21.47,21.62,21.46,21.62,142192.0
2017-08-14 14:00:00,21.62,21.62,21.57,21.6,88088.0,21.62,21.62,21.57,21.6,88088.0
2017-08-14 14:30:00,21.6,21.6,21.56,21.57,92426.0,21.6,21.6,21.56,21.57,92426.0
2017-08-14 15:00:00,21.57,21.62,21.57,21.62,101155.0,21.57,21.62,21.57,21.62,101155.0
2017-08-14 15:30:00,21.62,21.69,21.6,21.67,642643.0,21.62,21.69,21.6,21.67,642643.0
2017-08-15 09:30:00,21.89,21.92,21.74,21.8,419701.0,21.89,21.92,21.74,21.8,419701.0
2017-08-15 10:00:00,21.8,21.85,21.67,21.7,216867.0,21.8,21.85,21.67,21.7,216867.0
2017-08-15 10:30:00,21.69,21.79,21.65,21.76,188342.0,21.69,21.79,21.65,21.76,188342.0
2017-08-15 11:00:00,21.76,21.79,21.71,21.75,221250.0,21.76,21.79,21.71,21.75,221250.0
2017-08-15 11:30:00,21.75,21.75,21.67,21.69,122613.0,21.75,21.75,21.67,21.69,122613.0
2017-08-15 12:00:00,21.69,21.83,21.68,21.82,246377.0,21.69,21.83,21.68,21.82,246377.0
2017-08-15 12:30:00,21.82,21.83,21.78,21.78,102050.0,21.82,21.83,21.78,21.78,102050.0
2017-08-15 13:00:00,21.79,21.83,21.75,21.78,123062.0,21.79,21.83,21.75,21.78,123062.0
2017-08-15 13:30:00,21.78,21.83,21.76,21.8,111384.0,21.78,21.83,21.76,21.8,111384.0
2017-08-15 14:00:00,21.8,21.82,21.77,21.81,91503.0,21.8,21.82,21.77,21.81,91503.0
2017-08-15 14:30:00,21.82,21.85,21.79,21.82,132364.0,21.82,21.85,21.79,21.82,132364.0
2017-08-15 15:00:00,21.82,21.86,21.8,21.82,179339.0,21.82,21.86,21.8,21.82,179339.0
2017-08-15 15:30:00,21.81,21.87,21.81,21.82,580305.0,21.81,21.87,21.81,21.82,580305.0
2017-08-16 09:30:00,21.88,21.96,21.8,21.82,380875.0,21.88,21.96,21.8,21.82,380875.0
2017-08-16 10:00:00,21.82,21.91,21.81,21.89,313124.0,21.82,21.91,21.81,21.89,313124.0
2017-08-16 10:30:00,21.88,21.9,21.8,21.8,209443.0,21.88,21.9,21.8,21.8,209443.0
2017-08-16 11:00:00,21.8,21.89,21.8,21.82,148395.0,21.8,21.89,21.8,21.82,148395.0
2017-08-16 11:30:00,21.82,21.89,21.8,21.89,146478.0,21.82,21.89,21.8,21.89,146478.0
2017-08-16 12:00:00,21.89,21.93,21.86,21.87,167193.0,21.89,21.93,21.86,21.87,167193.0
2017-08-16 12:30:00,21.87,21.89,21.81,21.83,137754.0,21.87,21.89,21.81,21.83,137754.0
2017-08-16 13:00:00,21.82,21.84,21.75,21.8,202805.0,21.82,21.84,21.75,21.8,202805.0
2017-08-16 13:30:00,21.8,21.84,21.77,21.83,121826.0,21.8,21.84,21.77,21.83,121826.0
2017-08-16 14:00:00,21.84,21.87,21.77,21.81,224129.0,21.84,21.87,21.77,21.81,224129.0
2017-08-16 14:30:00,21.81,21.84,21.78,21.78,105130.0,21.81,21.84,21.78,21.78,105130.0
2017-08-16 15:00:00,21.79,21.84,21.77,21.83,123016.0,21.79,21.84,21.77,21.83,123016.0
2017-08-16 15:30:00,21.83,21.83,21.78,21.8,372464.0,21.83,21.83,21.78,21.8,372464.0
2017-08-17 09:30:00,21.69,21.69,21.43,21.44,287486.0,21.69,21.69,21.43,21.44,287486.0
2017-08-17 10:00:00,21.44,21.55,21.38,21.43,252105.0,21.44,21.55,21.38,21.43,252105.0
2017-08-17 10:30:00,21.44,21.47,21.36,21.37,176103.0,21.44,21.47,21.36,21.37,176103.0
2017-08-17 11:00:00,21.38,21.48,21.26,21.28,215819.0,21.38,21.48,21.26,21.28,215819.0
2017-08-17 11:30:00,21.28,21.3,21.17,21.17,391690.0,21.28,21.3,21.17,21.17,391690.0
2017-08-17 12:00:00,21.17,21.24,21.02,21.1,390834.0,21.17,21.24,21.02,21.1,390834.0
2017-08-17 12:30:00,21.1,21.11,20.8,20.81,488299.0,21.1,21.11,20.8,20.81,488299.0
2017-08-17 13:00:00,20.82,20.89,20.76,20.86,348872.0,20.82,20.89,20.76,20.86,348872.0
2017-08-17 13:30:00,20.85,20.86,20.76,20.78,395111.0,20.85,20.86,20.76,20.78,395111.0
2017-08-17 14:00:00,20.78,20.82,20.66,20.71,332638.0,20.78,20.82,20.66,20.71,332638.0
2017-08-17 14:30:00,20.71,20.77,20.68,20.75,306115.0,20.71,20.77,20.68,20.75,306115.0
2017-08-17 15:00:00,20.75,20.75,20.52,20.58,462173.0,20.75,20.75,20.52,20.58,462173.0
2017-08-17 15:30:00,20.57,20.63,20.48,20.48,1273123.0,20.57,20.63,20.48,20.48,1273123.0
2017-08-18 09:30:00,20.49,20.54,20.35,20.36,352038.0,20.49,20.54,20.35,20.36,352038.0
2017-08-18 10:00:00,20.36,20.54,20.35,20.49,270188.0,20.36,20.54,20.35,20.49,270188.0
2017-08-18 10:30:00,20.5,20.58,20.46,20.52,132713.0,20.5,20.58,20.46,20.52,132713.0
2017-08-18 11:00:00,20.53,20.55,20.39,20.55,284294.0,20.53,20.55,20.39,20.55,284294.0
2017-08-18 11:30:00,20.55,20.59,20.48,20.55,204620.0,20.55,20.59,20.48,20.55,204620.0
2017-08-18 12:00:00,20.55,20.56,20.48,20.53,110675.0,20.55,20.56,20.48,20.53,110675.0
2017-08-18 12:30:00,20.53,20.54,20.44,20.46,155826.0,20.53,20.54,20.44,20.46,155826.0
2017-08-18 13:00:00,20.45,20.47,20.4,20.44,263309.0,20.45,20.47,20.4,20.44,263309.0
2017-08-18 13:30:00,20.43,20.47,20.4,20.42,160362.0,20.43,20.47,20.4,20.42,160362.0
2017-08-18 14:00:00,20.43,20.48,20.42,20.46,130449.0,20.43,20.48,20.42,20.46,130449.0
2017-08-18 14:30:00,20.46,20.47,20.29,20.3,359784.0,20.46,20.47,20.29,20.3,359784.0
2017-08-18 15:00:00,20.3,20.31,20.22,20.29,490477.0,20.3,20.31,20.22,20.29,490477.0
2017-08-18 15:30:00,20.29,20.35,20.25,20.27,1186938.0,20.29,20.35,20.25,20.27,1186938.0
2017-08-21 09:30:00,20.25,20.43,20.25,20.26,667876.0,20.25,20.43,20.25,20.26,667876.0
2017-08-21 10:00:00,20.25,20.32,20.2,20.29,244648.0,20.25,20.32,20.2,20.29,244648.0
2017-08-21 10:30:00,20.29,20.34,20.26,20.28,189496.0,20.29,20.34,20.26,20.28,189496.0
2017-08-21 11:00:00,20.28,20.29,20.22,20.24,268504.0,20.28,20.29,20.22,20.24,268504.0
2017-08-21 11:30:00,20.25,20.32,20.24,20.29,93778.0,20.25,20.32,20.24,20.29,93778.0
2017-08-21 12:00:00,20.29,20.3,20.2,20.21,185541.0,20.29,20.3,20.2,20.21,185541.0
2017-08-21 12:30:00,20.21,20.29,20.21,20.27,172790.0,20.21,20.29,20.21,20.27,172790.0
2017-08-21 13:00:00,20.26,20.27,20.21,20.24,111978.0,20.26,20.27,20.21,20.24,111978.0
2017-08-21 13:30:00,20.23,20.27,20.18,20.19,149306.0,20.23,20.27,20.18,20.19,149306.0
2017-08-21 14:00:00,20.2,20.24,20.19,20.21,140292.0,20.2,20.24,20.19,20.21,140292.0
2017-08-21 14:30:00,20.2,20.25,20.19,20.23,122875.0,20.2,20.25,20.19,20.23,122875.0
2017-08-21 15:00:00,20.22,20.24,20.19,20.19,172224.0,20.22,20.24,20.19,20.19,172224.0
2017-08-21 15:30:00,20.19,20.21,20.16,20.2,703069.0,20.19,20.21,20.16,20.2,703069.0
2017-08-22 09:30:00,20.32,20.4,20.3,20.36,233915.0,20.32,20.4,20.3,20.36,233915.0
2017-08-22 10:00:00,20.35,20.39,20.26,20.33,248240.0,20.35,20.39,20.26,20.33,248240.0
2017-08-22 10:30:00,20.34,20.4,20.29,20.37,183371.0,20.34,20.4,20.29,20.37,183371.0
2017-08-22 11:00:00,20.38,20.47,20.37,20.46,347936.0,20.38,20.47,20.37,20.46,347936.0
2017-08-22 11:30:00,20.46,20.57,20.46,20.55,253850.0,20.46,20.57,20.46,20.55,253850.0
2017-08-22 12:00:00,20.54,20.55,20.37,20.37,193562.0,20.54,20.55,20.37,20.37,193562.0
2017-08-22 12:30:00,20.38,20.38,20.26,20.26,129526.0,20.38,20.38,20.26,20.26,129526.0
2017-08-22 13:00:00,20.26,20.32,20.26,20.26,203790.0,20.26,20.32,20.26,20.26,203790.0
2017-08-22 13:30:00,20.27,20.3,20.21,20.25,134922.0,20.27,20.3,20.21,20.25,134922.0
2017-08-22 14:00:00,20.25,20.3,20.23,20.28,100684.0,20.25,20.3,20.23,20.28,100684.0
2017-08-22 14:30:00,20.28,20.31,20.25,20.25,164020.0,20.28,20.31,20.25,20.25,164020.0
2017-08-22 15:00:00,20.26,20.34,20.25,20.32,304701.0,20.26,20.34,20.25,20.32,304701.0
2017-08-22 15:30:00,20.32,20.33,20.28,20.3,543662.0,20.32,20.33,20.28,20.3,543662.0
2017-08-23 09:30:00,20.22,20.22,20.0,20.09,425337.0,20.22,20.22,20.0,20.09,425337.0
2017-08-23 10:00:00,20.09,20.12,20.04,20.07,176211.0,20.09,20.12,20.04,20.07,176211.0
2017-08-23 10:30:00,20.07,20.07,19.91,19.91,399449.0,20.07,20.07,19.91,19.91,399449.0
2017-08-23 11:00:00,19.91,19.94,19.76,19.84,443889.0,19.91,19.94,19.76,19.84,443889.0
2017-08-23 11:30:00,19.83,19.95,19.81,19.92,281744.0,19.83,19.95,19.81,19.92,281744.0
2017-08-23 12:00:00,19.91,19.93,19.85,19.86,146254.0,19.91,19.93,19.85,19.86,146254.0
2017-08-23 12:30:00,19.87,19.93,19.86,19.87,202006.0,19.87,19.93,19.86,19.87,202006.0
2017-08-23 13:00:00,19.87,19.87,19.75,19.75,236192.0,19.87,19.87,19.75,19.75,236192.0
2017-08-23 13:30:00,19.75,19.76,19.66,19.71,259791.0,19.75,19.76,19.66,19.71,259791.0
2017-08-23 14:00:00,19.7,19.74,19.65,19.73,191712.0,19.7,19.74,19.65,19.73,191712.0
2017-08-23 14:30:00,19.73,19.75,19.7,19.73,149877.0,19.73,19.75,19.7,19.73,149877.0
2017-08-23 15:00:00,19.72,19.73,19.67,19.69,337711.0,19.72,19.73,19.67,19.69,337711.0
2017-08-23 15:30:00,19.69,19.71,19.64,19.65,788830.0,19.69,19.71,19.64,19.65,788830.0
2017-08-24 09:30:00,19.76,19.76,19.43,19.56,807379.0,19.76,19.76,19.43,19.56,807379.0
2017-08-24 10:00:00,19.55,19.62,19.48,19.57,370417.0,19.55,19.62,19.48,19.57,370417.0
2017-08-24 10:30:00,19.58,19.58,19.47,19.47,316160.0,19.58,19.58,19.47,19.47,316160.0
2017-08-24 11:00:00,19.47,19.5,19.32,19.43,569475.0,19.47,19.5,19.32,19.43,569475.0
2017-08-24 11:30:00,19.43,19.48,19.39,19.46,194767.0,19.43,19.48,19.39,19.46,194767.0
2017-08-24 12:00:00,19.46,19.46,19.32,19.35,297835.0,19.46,19.46,19.32,19.35,297835.0
2017-08-24 12:30:00,19.35,19.39,19.23,19.24,353840.0,19.35,19.39,19.23,19.24,353840.0
2017-08-24 13:00:00,19.24,19.29,19.23,19.26,402047.0,19.24,19.29,19.23,19.26,402047.0
2017-08-24 13:30:00,19.26,19.26,19.17,19.2,316447.0,19.26,19.26,19.17,19.2,316447.0
2017-08-24 14:00:00,19.19,19.27,19.18,19.23,213339.0,19.19,19.27,19.18,19.23,213339.0
2017-08-24 14:30:00,19.23,19.26,19.2,19.24,281145.0,19.23,19.26,19.2,19.24,281145.0
2017-08-24 15:00:00,19.24,19.27,19.18,19.22,290941.0,19.24,19.27,19.18,19.22,290941.0
2017-08-24 15:30:00,19.23,19.34,19.2,19.34,948091.0,19.23,19.34,19.2,19.34,948091.0
2017-08-25 09:30:00,19.43,19.66,19.39,19.6,560677.0,19.43,19.66,19.39,19.6,560677.0
2017-08-25 10:00:00,19.6,19.84,19.57,19.82,360805.0,19.6,19.84,19.57,19.82,360805.0
2017-08-25 10:30:00,19.82,19.83,19.66,19.75,218755.0,19.82,19.83,19.66,19.75,218755.0
2017-08-25 11:00:00,19.74,19.78,19.69,19.7,121889.0,19.74,19.78,19.69,19.7,121889.0
2017-08-25 11:30:00,19.7,19.77,19.66,19.71,135190.0,19.7,19.77,19.66,19.71,135190.0
2017-08-25 12:00:00,19.71,19.76,19.69,19.74,100437.0,19.71,19.76,19.69,19.74,100437.0
2017-08-25 12:30:00,19.75,19.83,19.75,19.83,140102.0,19.75,19.83,19.75,19.83,140102.0
2017-08-25 13:00:00,19.83,19.87,19.79,19.81,132345.0,19.83,19.87,19.79,19.81,132345.0
2017-08-25 13:30:00,19.82,19.99,19.81,19.96,335521.0,19.82,19.99,19.81,19.96,335521.0
2017-08-25 14:00:00,19.96,19.98,19.91,19.96,181950.0,19.96,19.98,19.91,19.96,181950.0
2017-08-25 14:30:00,19.95,19.97,19.87,19.89,140015.0,19.95,19.97,19.87,19.89,140015.0
2017-08-25 15:00:00,19.9,19.95,19.85,19.89,327974.0,19.9,19.95,19.85,19.89,327974.0
2017-08-25 15:30:00,19.89,19.94,19.84,19.86,482906.0,19.89,19.94,19.84,19.86,482906.0
2017-08-28 09:30:00,19.87,19.94,19.64,19.66,468362.0,19.87,19.94,19.64,19.66,468362.0
2017-08-28 10:00:00,19.66,19.69,19.56,19.6,246066.0,19.66,19.69,19.56,19.6,246066.0
2017-08-28 10:30:00,19.6,19.62,19.54,19.59,171822.0,19.6,19.62,19.54,19.59,171822.0
2017-08-28 11:00:00,19.59,19.62,19.54,19.6,178702.0,19.59,19.62,19.54,19.6,178702.0
2017-08-28 11:30:00,19.61,19.71,19.59,19.68,171018.0,19.61,19.71,19.59,19.68,171018.0
2017-08-28 12:00:00,19.68,19.74,19.66,19.68,120538.0,19.68,19.74,19.66,19.68,120538.0
2017-08-28 12:30:00,19.68,19.7,19.65,19.69,95307.0,19.68,19.7,19.65,19.69,95307.0
2017-08-28 13:00:00,19.69,19.71,19.64,19.64,111884.0,19.69,19.71,19.64,19.64,111884.0
2017-08-28 13:30:00,19.64,19.7,19.61,19.7,152078.0,19.64,19.7,19.61,19.7,152078.0
2017-08-28 14:00:00,19.7,19.7,19.63,19.66,122321.0,19.7,19.7,19.63,19.66,122321.0
2017-08-28 14:30:00,19.66,19.69,19.63,19.69,124226.0,19.66,19.69,19.63,19.69,124226.0
2017-08-28 15:00:00,19.69,19.69,19.58,19.6,380852.0,19.69,19.69,19.58,19.6,380852.0
2017-08-28 15:30:00,19.61,19.64,19.55,19.59,979249.0,19.61,19.64,19.55,19.59,979249.0
2017-08-29 09:30:00,19.45,19.58,19.36,19.48,201587.0,19.45,19.58,19.36,19.48,201587.0
2017-08-29 10:00:00,19.49,19.53,19.44,19.45,127627.0,19.49,19.53,19.44,19.45,127627.0
2017-08-29 10:30:00,19.46,19.54,19.45,19.49,125500.0,19.46,19.54,19.45,19.49,125500.0
2017-08-29 11:00:00,19.49,19.55,19.4,19.41,169849.0,19.49,19.55,19.4,19.41,169849.0
2017-08-29 11:30:00,19.41,19.47,19.4,19.45,194911.0,19.41,19.47,19.4,19.45,194911.0
2017-08-29 12:00:00,19.45,19.48,19.41,19.46,253764.0,19.45,19.48,19.41,19.46,253764.0
2017-08-29 12:30:00,19.47,19.53,19.43,19.49,103780.0,19.47,19.53,19.43,19.49,103780.0
2017-08-29 13:00:00,19.49,19.53,19.48,19.51,111491.0,19.49,19.53,19.48,19.51,111491.0
2017-08-29 13:30:00,19.52,19.54,19.48,19.53,159444.0,19.52,19.54,19.48,19.53,159444.0
2017-08-29 14:00:00,19.52,19.57,19.52,19.55,166665.0,19.52,19.57,19.52,19.55,166665.0
2017-08-29 14:30:00,19.55,19.64,19.54,19.63,186987.0,19.55,19.64,19.54,19.63,186987.0
2017-08-29 15:00:00,19.64,19.75,19.62,19.73,268760.0,19.64,19.75,19.62,19.73,268760.0
2017-08-29 15:30:00,19.73,19.8,19.71,19.71,600452.0,19.73,19.8,19.71,19.71,600452.0
2017-08-30 09:30:00,19.69,19.72,19.53,19.64,214915.0,19.69,19.72,19.53,19.64,214915.0
2017-08-30 10:00:00,19.64,19.65,19.56,19.58,208053.0,19.64,19.65,19.56,19.58,208053.0
2017-08-30 10:30:00,19.58,19.68,19.57,19.67,179858.0,19.58,19.68,19.57,19.67,179858.0
2017-08-30 11:00:00,19.66,19.77,19.65,19.68,280451.0,19.66,19.77,19.65,19.68,280451.0
2017-08-30 11:30:00,19.68,19.8,19.67,19.8,187628.0,19.68,19.8,19.67,19.8,187628.0
2017-08-30 12:00:00,19.8,19.83,19.76,19.77,246130.0,19.8,19.83,19.76,19.77,246130.0
2017-08-30 12:30:00,19.76,19.78,19.72,19.76,145736.0,19.76,19.78,19.72,19.76,145736.0
2017-08-30 13:00:00,19.77,19.78,19.71,19.72,145856.0,19.77,19.78,19.71,19.72,145856.0
2017-08-30 13:30:00,19.71,19.73,19.66,19.72,173788.0,19.71,19.73,19.66,19.72,173788.0
2017-08-30 14:00:00,19.72,19.76,19.71,19.71,107088.0,19.72,19.76,19.71,19.71,107088.0
2017-08-30 14:30:00,19.71,19.73,19.69,19.73,181811.0,19.71,19.73,19.69,19.73,181811.0
2017-08-30 15:00:00,19.73,19.75,19.7,19.75,180075.0,19.73,19.75,19.7,19.75,180075.0
2017-08-30 15:30:00,19.75,19.77,19.69,19.72,484528.0,19.75,19.77,19.69,19.72,484528.0
2017-08-31 09:30:00,19.75,19.92,19.73,19.92,171656.0,19.75,19.92,19.73,19.92,171656.0
2017-08-31 10:00:00,19.92,19.92,19.68,19.71,213985.0,19.92,19.92,19.68,19.71,213985.0
2017-08-31 10:30:00,19.71,19.8,19.69,19.8,123292.0,19.71,19.8,19.69,19.8,123292.0
2017-08-31 11:00:00,19.8,19.83,19.75,19.76,123461.0,19.8,19.83,19.75,19.76,123461.0
2017-08-31 11:30:00,19.75,19.79,19.71,19.75,94864.0,19.75,19.79,19.71,19.75,94864.0
2017-08-31 12:00:00,19.76,19.8,19.74,19.79,76744.0,19.76,19.8,19.74,19.79,76744.0
2017-08-31 12:30:00,19.8,19.82,19.76,19.78,77783.0,19.8,19.82,19.76,19.78,77783.0
2017-08-31 13:00:00,19.78,19.8,19.74,19.75,104572.0,19.78,19.8,19.74,19.75,104572.0
2017-08-31 13:30:00,19.76,19.78,19.74,19.77,48487.0,19.76,19.78,19.74,19.77,48487.0
2017-08-31 14:00:00,19.76,19.8,19.75,19.76,68485.0,19.76,19.8,19.75,19.76,68485.0
2017-08-31 14:30:00,19.76,19.8,19.75,19.8,102855.0,19.76,19.8,19.75,19.8,102855.0
2017-08-31 15:00:00,19.8,19.8,19.77,19.78,74163.0,19.8,19.8,19.77,19.78,74163.0
2017-08-31 15:30:00,19.78,19.84,19.77,19.8,530397.0,19.78,19.84,19.77,19.8,530397.0
2017-09-01 09:30:00,19.88,19.96,19.79,19.87,363570.0,19.88,19.96,19.79,19.87,363570.0
2017-09-01 10:00:00,19.87,19.94,19.82,19.93,220938.0,19.87,19.94,19.82,19.93,220938.0
2017-09-01 10:30:00,19.94,19.94,19.85,19.86,102643.0,19.94,19.94,19.85,19.86,102643.0
2017-09-01 11:00:00,19.85,19.88,19.82,19.84,57416.0,19.85,19.88,19.82,19.84,57416.0
2017-09-01 11:30:00,19.85,19.88,19.78,19.85,84958.0,19.85,19.88,19.78,19.85,84958.0
2017-09-01 12:00:00,19.86,19.87,19.8,19.82,59971.0,19.86,19.87,19.8,19.82,59971.0
2017-09-01 12:30:00,19.81,19.86,19.8,19.85,103737.0,19.81,19.86,19.8,19.85,103737.0
2017-09-01 13:00:00,19.84,19.9,19.84,19.88,67834.0,19.84,19.9,19.84,19.88,67834.0
2017-09-01 13:30:00,19.89,19.92,19.87,19.92,79849.0,19.89,19.92,19.87,19.92,79849.0
2017-09-01 14:00:00,19.91,19.93,19.88,19.91,118725.0,19.91,19.93,19.88,19.91,118725.0
2017-09-01 14:30:00,19.92,19.92,19.86,19.89,74180.0,19.92,19.92,19.86,19.89,74180.0
2017-09-01 15:00:00,19.89,19.9,19.85,19.86,116081.0,19.89,19.9,19.85,19.86,116081.0
2017-09-01 15:30:00,19.86,19.86,19.81,19.82,331977.0,19.86,19.86,19.81,19.82,331977.0
2017-09-05 09:30:00,19.68,19.85,19.52,19.84,473609.0,19.68,19.85,19.52,19.84,473609.0
2017-09-05 10:00:00,19.85,19.85,19.61,19.62,254525.0,19.85,19.85,19.61,19.62,254525.0
2017-09-05 10:30:00,19.63,19.65,19.57,19.6,175322.0,19.63,19.65,19.57,19.6,175322.0
2017-09-05 11:00:00,19.6,19.69,19.59,19.67,168823.0,19.6,19.69,19.59,19.67,168823.0
2017-09-05 11:30:00,19.68,19.71,19.64,19.68,171250.0,19.68,19.71,19.64,19.68,171250.0
2017-09-05 12:00:00,19.68,19.68,19.45,19.46,294665.0,19.68,19.68,19.45,19.46,294665.0
2017-09-05 12:30:00,19.47,19.48,19.4,19.4,212707.0,19.47,19.48,19.4,19.4,212707.0
2017-09-05 13:00:00,19.4,19.41,19.33,19.39,187124.0,19.4,19.41,19.33,19.39,187124.0
2017-09-05 13:30:00,19.39,19.52,19.37,19.5,227950.0,19.39,19.52,19.37,19.5,227950.0
2017-09-05 14:00:00,19.5,19.52,19.46,19.46,327166.0,19.5,19.52,19.46,19.46,327166.0
2017-09-05 14:30:00,19.47,19.47,19.35,19.4,302130.0,19.47,19.47,19.35,19.4,302130.0
2017-09-05 15:00:00,19.4,19.41,19.28,19.3,497365.0,19.4,19.41,19.28,19.3,497365.0
2017-09-05 15:30:00,19.3,19.32,19.15,19.17,1192415.0,19.3,19.32,19.15,19.17,1192415.0
2017-09-06 09:30:00,18.53,18.63,18.16,18.61,2015094.0,18.53,18.63,18.16,18.61,2015094.0
2017-09-06 10:00:00,18.61,18.8,18.58,18.62,1373142.0,18.61,18.8,18.58,18.62,1373142.0
2017-09-06 10:30:00,18.62,18.76,18.62,18.76,503198.0,18.62,18.76,18.62,18.76,503198.0
2017-09-06 11:00:00,18.77,18.86,18.71,18.79,744997.0,18.77,18.86,18.71,18.79,744997.0
2017-09-06 11:30:00,18.78,18.95,18.77,18.83,497575.0,18.78,18.95,18.77,18.83,497575.0
2017-09-06 12:00:00,18.83,18.89,18.78,18.78,406299.0,18.83,18.89,18.78,18.78,406299.0
2017-09-06 12:30:00,18.78,18.8,18.71,18.75,242205.0,18.78,18.8,18.71,18.75,242205.0
2017-09-06 13:00:00,18.75,18.82,18.74,18.77,261774.0,18.75,18.82,18.74,18.77,261774.0
2017-09-06 13:30:00,18.77,18.95,18.69,18.85,559976.0,18.77,18.95,18.69,18.85,559976.0
2017-09-06 14:00:00,18.85,18.92,18.83,18.88,383545.0,18.85,18.92,18.83,18.88,383545.0
2017-09-06 14:30:00,18.88,18.92,18.85,18.89,533946.0,18.88,18.92,18.85,18.89,533946.0
2017-09-06 15:00:00,18.89,18.91,18.83,18.86,372986.0,18.89,18.91,18.83,18.86,372986.0
2017-09-06 15:30:00,18.86,18.93,18.84,18.85,1137737.0,18.86,18.93,18.84,18.85,1137737.0
2017-09-07 09:30:00,18.79,18.86,18.46,18.5,1036322.0,18.79,18.86,18.46,18.5,1036322.0
2017-09-07 10:00:00,18.5,18.52,18.29,18.3,763907.0,18.5,18.52,18.29,18.3,763907.0
2017-09-07 10:30:00,18.3,18.45,18.27,18.43,433982.0,18.3,18.45,18.27,18.43,433982.0
2017-09-07 11:00:00,18.43,18.43,18.26,18.29,463642.0,18.43,18.43,18.26,18.29,463642.0
2017-09-07 11:30:00,18.29,18.31,18.2,18.25,555280.0,18.29,18.31,18.2,18.25,555280.0
2017-09-07 12:00:00,18.24,18.27,18.21,18.23,208422.0,18.24,18.27,18.21,18.23,208422.0
2017-09-07 12:30:00,18.23,18.4,18.22,18.36,464831.0,18.23,18.4,18.22,18.36,464831.0
2017-09-07 13:00:00,18.37,18.42,18.33,18.42,293730.0,18.37,18.42,18.33,18.42,293730.0
2017-09-07 13:30:00,18.41,18.42,18.27,18.28,358754.0,18.41,18.42,18.27,18.28,358754.0
2017-09-07 14:00:00,18.28,18.34,18.28,18.29,253887.0,18.28,18.34,18.28,18.29,253887.0
2017-09-07 14:30:00,18.28,18.3,18.25,18.3,267640.0,18.28,18.3,18.25,18.3,267640.0
2017-09-07 15:00:00,18.3,18.3,18.21,18.23,294776.0,18.3,18.3,18.21,18.23,294776.0
2017-09-07 15:30:00,18.23,18.26,18.22,18.26,1261858.0,18.23,18.26,18.22,18.26,1261858.0
2017-09-08 09:30:00,18.25,18.33,18.06,18.08,1550469.0,18.25,18.33,18.06,18.08,1550469.0
2017-09-08 10:00:00,18.09,18.21,18.05,18.13,1343900.0,18.09,18.21,18.05,18.13,1343900.0
2017-09-08 10:30:00,18.13,18.21,18.06,18.15,1238373.0,18.13,18.21,18.06,18.15,1238373.0
2017-09-08 11:00:00,18.15,18.28,18.12,18.21,534037.0,18.15,18.28,18.12,18.21,534037.0
2017-09-08 11:30:00,18.21,18.29,18.16,18.17,319109.0,18.21,18.29,18.16,18.17,319109.0
2017-09-08 12:00:00,18.17,18.21,18.13,18.2,278527.0,18.17,18.21,18.13,18.2,278527.0
2017-09-08 12:30:00,18.19,18.26,18.19,18.24,728269.0,18.19,18.26,18.19,18.24,728269.0
2017-09-08 13:00:00,18.24,18.4,18.24,18.37,569453.0,18.24,18.4,18.24,18.37,569453.0
2017-09-08 13:30:00,18.37,18.5,18.34,18.47,442087.0,18.37,18.5,18.34,18.47,442087.0
2017-09-08 14:00:00,18.46,18.54,18.44,18.54,456552.0,18.46,18.54,18.44,18.54,456552.0
2017-09-08 14:30:00,18.53,18.59,18.44,18.5,577058.0,18.53,18.59,18.44,18.5,577058.0
2017-09-08 15:00:00,18.5,18.62,18.49,18.6,880159.0,18.5,18.62,18.49,18.6,880159.0
2017-09-08 15:30:00,18.6,18.7,18.59,18.69,2144973.0,18.6,18.7,18.59,18.69,2144973.0
2017-09-11 09:30:00,18.89,19.23,18.86,19.23,1548548.0,18.89,19.23,18.86,19.23,1548548.0
2017-09-11 10:00:00,19.23,19.28,19.16,19.2,858225.0,19.23,19.28,19.16,19.2,858225.0
2017-09-11 10:30:00,19.2,19.4,19.19,19.34,977419.0,19.2,19.4,19.19,19.34,977419.0
2017-09-11 11:00:00,19.34,19.34,19.29,19.29,740935.0,19.34,19.34,19.29,19.29,740935.0
2017-09-11 11:30:00,19.3,19.33,19.28,19.3,313507.0,19.3,19.33,19.28,19.3,313507.0
2017-09-11 12:00:00,19.3,19.3,19.23,19.27,319971.0,19.3,19.3,19.23,19.27,319971.0
2017-09-11 12:30:00,19.27,19.31,19.26,19.29,277008.0,19.27,19.31,19.26,19.29,277008.0
2017-09-11 13:00:00,19.28,19.35,19.27,19.33,204469.0,19.28,19.35,19.27,19.33,204469.0
2017-09-11 13:30:00,19.33,19.36,19.3,19.32,228147.0,19.33,19.36,19.3,19.32,228147.0
2017-09-11 14:00:00,19.33,19.4,19.29,19.39,336437.0,19.33,19.4,19.29,19.39,336437.0
2017-09-11 14:30:00,19.39,19.48,19.37,19.38,908649.0,19.39,19.48,19.37,19.38,908649.0
2017-09-11 15:00:00,19.38,19.45,19.34,19.42,683149.0,19.38,19.45,19.34,19.42,683149.0
2017-09-11 15:30:00,19.42,19.44,19.34,19.39,1234617.0,19.42,19.44,19.34,19.39,1234617.0
2017-09-12 09:30:00,19.44,19.64,19.42,19.6,1198669.0,19.44,19.64,19.42,19.6,1198669.0
2017-09-12 10:00:00,19.61,19.74,19.56,19.63,1533504.0,19.61,19.74,19.56,19.63,1533504.0
2017-09-12 10:30:00,19.63,19.74,19.6,19.66,522874.0,19.63,19.74,19.6,19.66,522874.0
2017-09-12 11:00:00,19.66,19.69,19.64,19.68,268741.0,19.66,19.69,19.64,19.68,268741.0
2017-09-12 11:30:00,19.68,19.71,19.61,19.64,501454.0,19.68,19.71,19.61,19.64,501454.0
2017-09-12 12:00:00,19.65,19.73,19.64,19.67,193887.0,19.65,19.73,19.64,19.67,193887.0
2017-09-12 12:30:00,19.67,19.7,19.65,19.68,210913.0,19.67,19.7,19.65,19.68,210913.0
2017-09-12 13:00:00,19.68,19.7,19.65,19.69,357364.0,19.68,19.7,19.65,19.69,357364.0
2017-09-12 13:30:00,19.69,19.76,19.63,19.68,850867.0,19.69,19.76,19.63,19.68,850867.0
2017-09-12 14:00:00,19.67,19.72,19.67,19.71,211172.0,19.67,19.72,19.67,19.71,211172.0
2017-09-12 14:30:00,19.71,19.72,19.66,19.68,332826.0,19.71,19.72,19.66,19.68,332826.0
2017-09-12 15:00:00,19.68,19.72,19.66,19.68,426791.0,19.68,19.72,19.66,19.68,426791.0
2017-09-12 15:30:00,19.69,19.79,19.68,19.79,1333385.0,19.69,19.79,19.68,19.79,1333385.0
2017-09-13 09:30:00,19.78,19.87,19.54,19.55,886061.0,19.78,19.87,19.54,19.55,886061.0
2017-09-13 10:00:00,19.55,19.55,19.24,19.3,886154.0,19.55,19.55,19.24,19.3,886154.0
2017-09-13 10:30:00,19.3,19.33,19.2,19.32,420733.0,19.3,19.33,19.2,19.32,420733.0
2017-09-13 11:00:00,19.32,19.39,19.32,19.37,708670.0,19.32,19.39,19.32,19.37,708670.0
2017-09-13 11:30:00,19.37,19.43,19.33,19.43,402429.0,19.37,19.43,19.33,19.43,402429.0
2017-09-13 12:00:00,19.43,19.45,19.33,19.37,270865.0,19.43,19.45,19.33,19.37,270865.0
2017-09-13 12:30:00,19.37,19.39,19.31,19.33,1181049.0,19.37,19.39,19.31,19.33,1181049.0
2017-09-13 13:00:00,19.32,19.33,19.26,19.26,339602.0,19.32,19.33,19.26,19.26,339602.0
2017-09-13 13:30:00,19.26,19.3,19.25,19.27,371481.0,19.26,19.3,19.25,19.27,371481.0
2017-09-13 14:00:00,19.27,19.28,19.17,19.17,1077413.0,19.27,19.28,19.17,19.17,1077413.0
2017-09-13 14:30:00,19.16,19.31,19.16,19.29,702031.0,19.16,19.31,19.16,19.29,702031.0
2017-09-13 15:00:00,19.29,19.33,19.28,19.31,521594.0,19.29,19.33,19.28,19.31,521594.0
2017-09-13 15:30:00,19.32,19.41,19.31,19.37,1239617.0,19.32,19.41,19.31,19.37,1239617.0
2017-09-14 09:30:00,19.34,19.46,19.3,19.41,300698.0,19.34,19.46,19.3,19.41,300698.0
2017-09-14 10:00:00,19.41,19.49,19.35,19.37,300183.0,19.41,19.49,19.35,19.37,300183.0
2017-09-14 10:30:00,19.37,19.42,19.36,19.39,213362.0,19.37,19.42,19.36,19.39,213362.0
2017-09-14 11:00:00,19.38,19.45,19.36,19.44,709505.0,19.38,19.45,19.36,19.44,709505.0
2017-09-14 11:30:00,19.44,19.44,19.33,19.41,224104.0,19.44,19.44,19.33,19.41,224104.0
2017-09-14 12:00:00,19.41,19.44,19.38,19.44,166235.0,19.41,19.44,19.38,19.44,166235.0
2017-09-14 12:30:00,19.44,19.48,19.41,19.44,330583.0,19.44,19.48,19.41,19.44,330583.0
2017-09-14 13:00:00,19.44,19.44,19.38,19.44,198639.0,19.44,19.44,19.38,19.44,198639.0
2017-09-14 13:30:00,19.44,19.46,19.39,19.44,535155.0,19.44,19.46,19.39,19.44,535155.0
2017-09-14 14:00:00,19.45,19.45,19.38,19.4,308226.0,19.45,19.45,19.38,19.4,308226.0
2017-09-14 14:30:00,19.39,19.43,19.38,19.42,404515.0,19.39,19.43,19.38,19.42,404515.0
2017-09-14 15:00:00,19.41,19.43,19.38,19.41,615412.0,19.41,19.43,19.38,19.41,615412.0
2017-09-14 15:30:00,19.41,19.44,19.37,19.37,1361718.0,19.41,19.44,19.37,19.37,1361718.0
2017-09-15 09:30:00,19.24,19.42,19.07,19.34,898389.0,19.24,19.42,19.07,19.34,898389.0
2017-09-15 10:00:00,19.33,19.47,19.33,19.4,845288.0,19.33,19.47,19.33,19.4,845288.0
2017-09-15 10:30:00,19.39,19.4,19.34,19.35,461942.0,19.39,19.4,19.34,19.35,461942.0
2017-09-15 11:00:00,19.35,19.4,19.34,19.38,563755.0,19.35,19.4,19.34,19.38,563755.0
2017-09-15 11:30:00,19.38,19.41,19.36,19.39,220312.0,19.38,19.41,19.36,19.39,220312.0
2017-09-15 12:00:00,19.39,19.4,19.36,19.38,162003.0,19.39,19.4,19.36,19.38,162003.0
2017-09-15 12:30:00,19.39,19.48,19.37,19.45,214980.0,19.39,19.48,19.37,19.45,214980.0
2017-09-15 13:00:00,19.45,19.46,19.34,19.37,319354.0,19.45,19.46,19.34,19.37,319354.0
2017-09-15 13:30:00,19.37,19.38,19.35,19.36,255784.0,19.37,19.38,19.35,19.36,255784.0
2017-09-15 14:00:00,19.35,19.37,19.34,19.35,409619.0,19.35,19.37,19.34,19.35,409619.0
2017-09-15 14:30:00,19.35,19.39,19.35,19.38,188756.0,19.35,19.39,19.35,19.38,188756.0
2017-09-15 15:00:00,19.39,19.39,19.35,19.37,186132.0,19.39,19.39,19.35,19.37,186132.0
2017-09-15 15:30:00,19.38,19.42,19.37,19.4,1010346.0,19.38,19.42,19.37,19.4,1010346.0
2017-09-18 09:30:00,19.38,19.4,19.3,19.35,477834.0,19.38,19.4,19.3,19.35,477834.0
2017-09-18 10:00:00,19.35,19.37,19.21,19.3,716608.0,19.35,19.37,19.21,19.3,716608.0
2017-09-18 10:30:00,19.3,19.34,19.24,19.25,323610.0,19.3,19.34,19.24,19.25,323610.0
2017-09-18 11:00:00,19.24,19.28,19.21,19.23,266842.0,19.24,19.28,19.21,19.23,266842.0
2017-09-18 11:30:00,19.23,19.23,19.11,19.11,489187.0,19.23,19.23,19.11,19.11,489187.0
2017-09-18 12:00:00,19.11,19.21,19.1,19.19,311280.0,19.11,19.21,19.1,19.19,311280.0
2017-09-18 12:30:00,19.19,19.2,19.14,19.18,153149.0,19.19,19.2,19.14,19.18,153149.0
2017-09-18 13:00:00,19.17,19.18,19.11,19.13,165437.0,19.17,19.18,19.11,19.13,165437.0
2017-09-18 13:30:00,19.12,19.17,19.11,19.14,172577.0,19.12,19.17,19.11,19.14,172577.0
2017-09-18 14:00:00,19.15,19.21,19.13,19.21,499917.0,19.15,19.21,19.13,19.21,499917.0
2017-09-18 14:30:00,19.21,19.21,19.15,19.15,197538.0,19.21,19.21,19.15,19.15,197538.0
2017-09-18 15:00:00,19.15,19.2,19.15,19.16,237269.0,19.15,19.2,19.15,19.16,237269.0
2017-09-18 15:30:00,19.16,19.19,19.12,19.16,1397348.0,19.16,19.19,19.12,19.16,1397348.0
2017-09-19 09:30:00,19.2,19.26,19.14,19.26,463911.0,19.2,19.26,19.14,19.26,463911.0
2017-09-19 10:00:00,19.26,19.28,19.1,19.14,338341.0,19.26,19.28,19.1,19.14,338341.0
2017-09-19 10:30:00,19.14,19.15,19.06,19.07,362092.0,19.14,19.15,19.06,19.07,362092.0
2017-09-19 11:00:00,19.07,19.12,18.82,18.91,799612.0,19.07,19.12,18.82,18.91,799612.0
2017-09-19 11:30:00,18.91,18.97,18.89,18.95,583748.0,18.91,18.97,18.89,18.95,583748.0
2017-09-19 12:00:00,18.96,19.05,18.95,19.03,295840.0,18.96,19.05,18.95,19.03,295840.0
2017-09-19 12:30:00,19.02,19.1,18.99,19.1,424389.0,19.02,19.1,18.99,19.1,424389.0
2017-09-19 13:00:00,19.1,19.11,19.08,19.11,228623.0,19.1,19.11,19.08,19.11,228623.0
2017-09-19 13:30:00,19.11,19.16,19.09,19.16,233569.0,19.11,19.16,19.09,19.16,233569.0
2017-09-19 14:00:00,19.16,19.17,19.12,19.12,198401.0,19.16,19.17,19.12,19.12,198401.0
2017-09-19 14:30:00,19.13,19.14,19.1,19.11,158799.0,19.13,19.14,19.1,19.11,158799.0
2017-09-19 15:00:00,19.11,19.12,19.04,19.05,721013.0,19.11,19.12,19.04,19.05,721013.0
2017-09-19 15:30:00,19.04,19.1,19.03,19.04,1021829.0,19.04,19.1,19.03,19.04,1021829.0
2017-09-20 09:30:00,18.99,19.1,18.85,19.09,805841.0,18.99,19.1,18.85,19.09,805841.0
2017-09-20 10:00:00,19.09,19.17,19.07,19.16,457204.0,19.09,19.17,19.07,19.16,457204.0
2017-09-20 10:30:00,19.16,19.26,19.16,19.23,525650.0,19.16,19.26,19.16,19.23,525650.0
2017-09-20 11:00:00,19.24,19.28,19.21,19.23,406402.0,19.24,19.28,19.21,19.23,406402.0
2017-09-20 11:30:00,19.23,19.31,19.2,19.3,576285.0,19.23,19.31,19.2,19.3,576285.0
2017-09-20 12:00:00,19.31,19.4,19.3,19.32,485149.0,19.31,19.4,19.3,19.32,485149.0
2017-09-20 12:30:00,19.31,19.35,19.25,19.26,182920.0,19.31,19.35,19.25,19.26,182920.0
2017-09-20 13:00:00,19.25,19.34,19.25,19.32,284347.0,19.25,19.34,19.25,19.32,284347.0
2017-09-20 13:30:00,19.32,19.38,19.32,19.34,323749.0,19.32,19.38,19.32,19.34,323749.0
2017-09-20 14:00:00,19.33,19.35,19.24,19.26,281710.0,19.33,19.35,19.24,19.26,281710.0
2017-09-20 14:30:00,19.25,19.37,19.25,19.35,370625.0,19.25,19.37,19.25,19.35,370625.0
2017-09-20 15:00:00,19.35,19.35,19.29,19.29,183155.0,19.35,19.35,19.29,19.29,183155.0
2017-09-20 15:30:00,19.29,19.32,19.24,19.26,803644.0,19.29,19.32,19.24,19.26,803644.0
2017-09-21 09:30:00,19.18,19.2,18.82,19.01,870453.0,19.18,19.2,18.82,19.01,870453.0
2017-09-21 10:00:00,19.01,19.12,19.0,19.07,396632.0,19.01,19.12,19.0,19.07,396632.0
2017-09-21 10:30:00,19.09,19.13,19.03,19.09,181506.0,19.09,19.13,19.03,19.09,181506.0
2017-09-21 11:00:00,19.09,19.13,19.06,19.12,318038.0,19.09,19.13,19.06,19.12,318038.0
2017-09-21 11:30:00,19.12,19.13,19.09,19.1,226014.0,19.12,19.13,19.09,19.1,226014.0
2017-09-21 12:00:00,19.1,19.16,19.09,19.09,194214.0,19.1,19.16,19.09,19.09,194214.0
2017-09-21 12:30:00,19.09,19.11,19.06,19.07,155654.0,19.09,19.11,19.06,19.07,155654.0
2017-09-21 13:00:00,19.08,19.11,19.01,19.02,385303.0,19.08,19.11,19.01,19.02,385303.0
2017-09-21 13:30:00,19.01,19.01,18.9,18.94,364737.0,19.01,19.01,18.9,18.94,364737.0
2017-09-21 14:00:00,18.94,18.98,18.92,18.96,253285.0,18.94,18.98,18.92,18.96,253285.0
2017-09-21 14:30:00,18.96,18.99,18.94,18.98,260328.0,18.96,18.99,18.94,18.98,260328.0
2017-09-21 15:00:00,18.98,18.98,18.93,18.94,219905.0,18.98,18.98,18.93,18.94,219905.0
2017-09-21 15:30:00,18.95,18.95,18.89,18.91,1408591.0,18.95,18.95,18.89,18.91,1408591.0
2017-09-22 09:30:00,18.89,18.99,18.76,18.79,663445.0,18.89,18.99,18.76,18.79,663445.0
2017-09-22 10:00:00,18.8,18.89,18.77,18.86,483077.0,18.8,18.89,18.77,18.86,483077.0
2017-09-22 10:30:00,18.86,18.86,18.78,18.79,286234.0,18.86,18.86,18.78,18.79,286234.0
2017-09-22 11:00:00,18.78,18.8,18.68,18.74,478467.0,18.78,18.8,18.68,18.74,478467.0
2017-09-22 11:30:00,18.75,18.81,18.73,18.76,361368.0,18.75,18.81,18.73,18.76,361368.0
2017-09-22 12:00:00,18.77,18.82,18.77,18.81,208432.0,18.77,18.82,18.77,18.81,208432.0
2017-09-22 12:30:00,18.81,18.82,18.71,18.71,589057.0,18.81,18.82,18.71,18.71,589057.0
2017-09-22 13:00:00,18.71,18.79,18.7,18.73,281544.0,18.71,18.79,18.7,18.73,281544.0
2017-09-22 13:30:00,18.73,18.77,18.7,18.73,440756.0,18.73,18.77,18.7,18.73,440756.0
2017-09-22 14:00:00,18.73,18.75,18.71,18.74,334226.0,18.73,18.75,18.71,18.74,334226.0
2017-09-22 14:30:00,18.74,18.75,18.71,18.71,272762.0,18.74,18.75,18.71,18.71,272762.0
2017-09-22 15:00:00,18.72,18.76,18.71,18.73,449643.0,18.72,18.76,18.71,18.73,449643.0
2017-09-22 15:30:00,18.73,18.73,18.6,18.62,3440861.0,18.73,18.73,18.6,18.62,3440861.0
2017-09-25 09:30:00,18.69,18.76,18.63,18.71,632503.0,18.69,18.76,18.63,18.71,632503.0
2017-09-25 10:00:00,18.72,18.85,18.71,18.79,253612.0,18.72,18.85,18.71,18.79,253612.0
2017-09-25 10:30:00,18.79,18.84,18.73,18.73,235140.0,18.79,18.84,18.73,18.73,235140.0
2017-09-25 11:00:00,18.73,18.89,18.72,18.89,383223.0,18.73,18.89,18.72,18.89,383223.0
2017-09-25 11:30:00,18.88,18.91,18.81,18.86,194708.0,18.88,18.91,18.81,18.86,194708.0
2017-09-25 12:00:00,18.86,18.88,18.77,18.79,154079.0,18.86,18.88,18.77,18.79,154079.0
2017-09-25 12:30:00,18.79,18.88,18.79,18.87,185184.0,18.79,18.88,18.79,18.87,185184.0
2017-09-25 13:00:00,18.88,18.89,18.81,18.84,214719.0,18.88,18.89,18.81,18.84,214719.0
2017-09-25 13:30:00,18.83,18.86,18.82,18.86,133155.0,18.83,18.86,18.82,18.86,133155.0
2017-09-25 14:00:00,18.86,18.89,18.82,18.88,175720.0,18.86,18.89,18.82,18.88,175720.0
2017-09-25 14:30:00,18.87,18.89,18.85,18.89,209677.0,18.87,18.89,18.85,18.89,209677.0
2017-09-25 15:00:00,18.89,18.91,18.86,18.87,239128.0,18.89,18.91,18.86,18.87,239128.0
2017-09-25 15:30:00,18.86,18.89,18.84,18.86,683550.0,18.86,18.89,18.84,18.86,683550.0
2017-09-26 09:30:00,18.9,18.9,18.73,18.81,697129.0,18.9,18.9,18.73,18.81,697129.0
2017-09-26 10:00:00,18.82,18.83,18.77,18.79,439231.0,18.82,18.83,18.77,18.79,439231.0
2017-09-26 10:30:00,18.79,18.85,18.78,18.83,865282.0,18.79,18.85,18.78,18.83,865282.0
2017-09-26 11:00:00,18.83,18.91,18.83,18.86,277098.0,18.83,18.91,18.83,18.86,277098.0
2017-09-26 11:30:00,18.85,18.92,18.85,18.91,136032.0,18.85,18.92,18.85,18.91,136032.0
2017-09-26 12:00:00,18.92,18.95,18.88,18.9,90391.0,18.92,18.95,18.88,18.9,90391.0
2017-09-26 12:30:00,18.89,18.91,18.79,18.8,343094.0,18.89,18.91,18.79,18.8,343094.0
2017-09-26 13:00:00,18.8,18.84,18.78,18.82,355984.0,18.8,18.84,18.78,18.82,355984.0
2017-09-26 13:30:00,18.82,18.86,18.81,18.83,129686.0,18.82,18.86,18.81,18.83,129686.0
2017-09-26 14:00:00,18.83,18.84,18.78,18.78,394850.0,18.83,18.84,18.78,18.78,394850.0
2017-09-26 14:30:00,18.79,18.8,18.76,18.78,796071.0,18.79,18.8,18.76,18.78,796071.0
2017-09-26 15:00:00,18.78,18.78,18.7,18.7,1575726.0,18.78,18.78,18.7,18.7,1575726.0
2017-09-26 15:30:00,18.71,18.74,18.68,18.71,1984602.0,18.71,18.74,18.68,18.71,1984602.0
2017-09-27 09:30:00,18.83,18.86,18.75,18.77,325878.0,18.83,18.86,18.75,18.77,325878.0
2017-09-27 10:00:00,18.78,18.81,18.7,18.71,355071.0,18.78,18.81,18.7,18.71,355071.0
2017-09-27 10:30:00,18.71,18.72,18.46,18.46,895937.0,18.71,18.72,18.46,18.46,895937.0
2017-09-27 11:00:00,18.46,18.59,18.46,18.54,531642.0,18.46,18.59,18.46,18.54,531642.0
2017-09-27 11:30:00,18.53,18.57,18.51,18.54,243997.0,18.53,18.57,18.51,18.54,243997.0
2017-09-27 12:00:00,18.53,18.58,18.51,18.55,207904.0,18.53,18.58,18.51,18.55,207904.0
2017-09-27 12:30:00,18.55,18.6,18.53,18.58,186683.0,18.55,18.6,18.53,18.58,186683.0
2017-09-27 13:00:00,18.59,18.6,18.57,18.59,142997.0,18.59,18.6,18.57,18.59,142997.0
2017-09-27 13:30:00,18.59,18.65,18.58,18.64,216586.0,18.59,18.65,18.58,18.64,216586.0
2017-09-27 14:00:00,18.64,18.64,18.47,18.52,448361.0,18.64,18.64,18.47,18.52,448361.0
2017-09-27 14:30:00,18.53,18.61,18.52,18.6,549291.0,18.53,18.61,18.52,18.6,549291.0
2017-09-27 15:00:00,18.6,18.63,18.51,18.52,641360.0,18.6,18.63,18.51,18.52,641360.0
2017-09-27 15:30:00,18.51,18.57,18.5,18.55,1170418.0,18.51,18.57,18.5,18.55,1170418.0
2017-09-28 09:30:00,18.58,18.72,18.48,18.49,950827.0,18.58,18.72,18.48,18.49,950827.0
2017-09-28 10:00:00,18.49,18.63,18.48,18.55,869350.0,18.49,18.63,18.48,18.55,869350.0
2017-09-28 10:30:00,18.56,18.6,18.47,18.51,439108.0,18.56,18.6,18.47,18.51,439108.0
2017-09-28 11:00:00,18.51,18.55,18.47,18.51,270921.0,18.51,18.55,18.47,18.51,270921.0
2017-09-28 11:30:00,18.51,18.53,18.48,18.53,173947.0,18.51,18.53,18.48,18.53,173947.0
2017-09-28 12:00:00,18.53,18.58,18.48,18.48,201090.0,18.53,18.58,18.48,18.48,201090.0
2017-09-28 12:30:00,18.48,18.54,18.46,18.53,262591.0,18.48,18.54,18.46,18.53,262591.0
2017-09-28 13:00:00,18.53,18.57,18.49,18.49,133489.0,18.53,18.57,18.49,18.49,133489.0
2017-09-28 13:30:00,18.48,18.51,18.45,18.51,144607.0,18.48,18.51,18.45,18.51,144607.0
2017-09-28 14:00:00,18.51,18.53,18.46,18.47,335172.0,18.51,18.53,18.46,18.47,335172.0
2017-09-28 14:30:00,18.47,18.47,18.43,18.44,387145.0,18.47,18.47,18.43,18.44,387145.0
2017-09-28 15:00:00,18.43,18.48,18.43,18.48,817733.0,18.43,18.48,18.43,18.48,817733.0
2017-09-28 15:30:00,18.48,18.54,18.45,18.5,1021692.0,18.48,18.54,18.45,18.5,1021692.0
2017-09-29 09:30:00,18.57,18.6,18.42,18.5,949027.0,18.57,18.6,18.42,18.5,949027.0
2017-09-29 10:00:00,18.52,18.68,18.49,18.58,813254.0,18.52,18.68,18.49,18.58,813254.0
2017-09-29 10:30:00,18.59,18.59,18.53,18.55,220409.0,18.59,18.59,18.53,18.55,220409.0
2017-09-29 11:00:00,18.55,18.58,18.49,18.54,325506.0,18.55,18.58,18.49,18.54,325506.0
2017-09-29 11:30:00,18.54,18.54,18.5,18.53,138951.0,18.54,18.54,18.5,18.53,138951.0
2017-09-29 12:00:00,18.53,18.55,18.5,18.54,152897.0,18.53,18.55,18.5,18.54,152897.0
2017-09-29 12:30:00,18.54,18.54,18.46,18.47,176008.0,18.54,18.54,18.46,18.47,176008.0
2017-09-29 13:00:00,18.48,18.52,18.47,18.5,136902.0,18.48,18.52,18.47,18.5,136902.0
2017-09-29 13:30:00,18.49,18.51,18.48,18.51,140527.0,18.49,18.51,18.48,18.51,140527.0
2017-09-29 14:00:00,18.51,18.52,18.48,18.52,118953.0,18.51,18.52,18.48,18.52,118953.0
2017-09-29 14:30:00,18.52,18.55,18.5,18.53,139642.0,18.52,18.55,18.5,18.53,139642.0
2017-09-29 15:00:00,18.52,18.57,18.51,18.54,273938.0,18.52,18.57,18.51,18.54,273938.0
2017-09-29 15:30:00,18.54,18.56,18.51,18.52,898613.0,18.54,18.56,18.51,18.52,898613.0
2017-10-02 09:30:00,18.56,18.58,18.42,18.44,278839.0,18.56,18.58,18.42,18.44,278839.0
2017-10-02 10:00:00,18.43,18.56,18.43,18.53,300366.0,18.43,18.56,18.43,18.53,300366.0
2017-10-02 10:30:00,18.53,18.55,18.45,18.46,161347.0,18.53,18.55,18.45,18.46,161347.0
2017-10-02 11:00:00,18.46,18.48,18.43,18.45,134458.0,18.46,18.48,18.43,18.45,134458.0
2017-10-02 11:30:00,18.44,18.45,18.39,18.43,467110.0,18.44,18.45,18.39,18.43,467110.0
2017-10-02 12:00:00,18.43,18.43,18.37,18.41,552725.0,18.43,18.43,18.37,18.41,552725.0
2017-10-02 12:30:00,18.42,18.43,18.37,18.41,233313.0,18.42,18.43,18.37,18.41,233313.0
2017-10-02 13:00:00,18.42,18.43,18.39,18.42,294105.0,18.42,18.43,18.39,18.42,294105.0
2017-10-02 13:30:00,18.42,18.45,18.39,18.45,549736.0,18.42,18.45,18.39,18.45,549736.0
2017-10-02 14:00:00,18.45,18.52,18.45,18.51,177332.0,18.45,18.52,18.45,18.51,177332.0
2017-10-02 14:30:00,18.51,18.53,18.47,18.51,168275.0,18.51,18.53,18.47,18.51,168275.0
2017-10-02 15:00:00,18.51,18.53,18.49,18.52,138237.0,18.51,18.53,18.49,18.52,138237.0
2017-10-02 15:30:00,18.52,18.52,18.46,18.5,572157.0,18.52,18.52,18.46,18.5,572157.0
2017-10-03 09:30:00,18.58,19.07,18.58,19.05,789375.0,18.58,19.07,18.58,19.05,789375.0
2017-10-03 10:00:00,19.05,19.64,19.03,19.48,2313356.0,19.05,19.64,19.03,19.48,2313356.0
2017-10-03 10:30:00,19.48,19.51,19.34,19.49,894114.0,19.48,19.51,19.34,19.49,894114.0
2017-10-03 11:00:00,19.48,19.59,19.43,19.46,688155.0,19.48,19.59,19.43,19.46,688155.0
2017-10-03 11:30:00,19.46,19.5,19.42,19.42,480580.0,19.46,19.5,19.42,19.42,480580.0
2017-10-03 12:00:00,19.42,19.54,19.41,19.5,426563.0,19.42,19.54,19.41,19.5,426563.0
2017-10-03 12:30:00,19.5,19.77,19.45,19.77,1777807.0,19.5,19.77,19.45,19.77,1777807.0
2017-10-03 13:00:00,19.77,19.79,19.64,19.66,394420.0,19.77,19.79,19.64,19.66,394420.0
2017-10-03 13:30:00,19.66,19.71,19.62,19.7,378879.0,19.66,19.71,19.62,19.7,378879.0
2017-10-03 14:00:00,19.7,19.75,19.68,19.75,783265.0,19.7,19.75,19.68,19.75,783265.0
2017-10-03 14:30:00,19.76,19.83,19.74,19.82,488497.0,19.76,19.83,19.74,19.82,488497.0
2017-10-03 15:00:00,19.82,19.85,19.75,19.77,546669.0,19.82,19.85,19.75,19.77,546669.0
2017-10-03 15:30:00,19.77,19.85,19.75,19.82,1246234.0,19.77,19.85,19.75,19.82,1246234.0
2017-10-04 09:30:00,19.72,19.79,19.57,19.73,1229690.0,19.72,19.79,19.57,19.73,1229690.0
2017-10-04 10:00:00,19.73,19.79,19.63,19.69,951601.0,19.73,19.79,19.63,19.69,951601.0
2017-10-04 10:30:00,19.69,19.73,19.64,19.69,642792.0,19.69,19.73,19.64,19.69,642792.0
2017-10-04 11:00:00,19.69,19.74,19.63,19.67,286452.0,19.69,19.74,19.63,19.67,286452.0
2017-10-04 11:30:00,19.66,19.67,19.59,19.6,413798.0,19.66,19.67,19.59,19.6,413798.0
2017-10-04 12:00:00,19.6,19.61,19.45,19.46,324265.0,19.6,19.61,19.45,19.46,324265.0
2017-10-04 12:30:00,19.46,19.49,19.36,19.36,295264.0,19.46,19.49,19.36,19.36,295264.0
2017-10-04 13:00:00,19.37,19.4,19.29,19.29,335280.0,19.37,19.4,19.29,19.29,335280.0
2017-10-04 13:30:00,19.29,19.35,19.24,19.25,326003.0,19.29,19.35,19.24,19.25,326003.0
2017-10-04 14:00:00,19.26,19.35,19.24,19.28,328206.0,19.26,19.35,19.24,19.28,328206.0
2017-10-04 14:30:00,19.28,19.32,19.24,19.25,363601.0,19.28,19.32,19.24,19.25,363601.0
2017-10-04 15:00:00,19.25,19.32,19.25,19.3,325385.0,19.25,19.32,19.25,19.3,325385.0
2017-10-04 15:30:00,19.3,19.33,19.28,19.32,1089016.0,19.3,19.33,19.28,19.32,1089016.0
2017-10-05 09:30:00,19.3,19.37,19.02,19.12,1547147.0,19.3,19.37,19.02,19.12,1547147.0
2017-10-05 10:00:00,19.12,19.16,19.08,19.1,227456.0,19.12,19.16,19.08,19.1,227456.0
2017-10-05 10:30:00,19.1,19.26,19.08,19.22,468227.0,19.1,19.26,19.08,19.22,468227.0
2017-10-05 11:00:00,19.22,19.36,19.21,19.35,527301.0,19.22,19.36,19.21,19.35,527301.0
2017-10-05 11:30:00,19.34,19.43,19.34,19.4,302506.0,19.34,19.43,19.34,19.4,302506.0
2017-10-05 12:00:00,19.41,19.41,19.36,19.37,227546.0,19.41,19.41,19.36,19.37,227546.0
2017-10-05 12:30:00,19.36,19.37,19.29,19.33,286768.0,19.36,19.37,19.29,19.33,286768.0
2017-10-05 13:00:00,19.33,19.38,19.31,19.36,92719.0,19.33,19.38,19.31,19.36,92719.0
2017-10-05 13:30:00,19.35,19.36,19.3,19.33,82400.0,19.35,19.36,19.3,19.33,82400.0
2017-10-05 14:00:00,19.34,19.36,19.32,19.33,72529.0,19.34,19.36,19.32,19.33,72529.0
2017-10-05 14:30:00,19.34,19.34,19.28,19.3,109255.0,19.34,19.34,19.28,19.3,109255.0
2017-10-05 15:00:00,19.3,19.31,19.26,19.26,118766.0,19.3,19.31,19.26,19.26,118766.0
2017-10-05 15:30:00,19.26,19.31,19.26,19.3,379397.0,19.26,19.31,19.26,19.3,379397.0
2017-10-06 09:30:00,19.24,19.5,19.21,19.45,682590.0,19.24,19.5,19.21,19.45,682590.0
2017-10-06 10:00:00,19.45,19.66,19.42,19.55,657148.0,19.45,19.66,19.42,19.55,657148.0
2017-10-06 10:30:00,19.56,19.61,19.5,19.55,415454.0,19.56,19.61,19.5,19.55,415454.0
2017-10-06 11:00:00,19.55,19.6,19.49,19.51,182091.0,19.55,19.6,19.49,19.51,182091.0
2017-10-06 11:30:00,19.5,19.58,19.44,19.46,330120.0,19.5,19.58,19.44,19.46,330120.0
2017-10-06 12:00:00,19.46,19.51,19.45,19.48,185291.0,19.46,19.51,19.45,19.48,185291.0
2017-10-06 12:30:00,19.47,19.59,19.45,19.56,200878.0,19.47,19.59,19.45,19.56,200878.0
2017-10-06 13:00:00,19.55,19.6,19.49,19.55,164485.0,19.55,19.6,19.49,19.55,164485.0
2017-10-06 13:30:00,19.55,19.59,19.51,19.58,93707.0,19.55,19.59,19.51,19.58,93707.0
2017-10-06 14:00:00,19.57,19.66,19.57,19.66,216151.0,19.57,19.66,19.57,19.66,216151.0
2017-10-06 14:30:00,19.65,19.69,19.64,19.68,328394.0,19.65,19.69,19.64,19.68,328394.0
2017-10-06 15:00:00,19.69,19.7,19.62,19.63,240855.0,19.69,19.7,19.62,19.63,240855.0
2017-10-06 15:30:00,19.63,19.64,19.59,19.64,835508.0,19.63,19.64,19.59,19.64,835508.0
2017-10-09 09:30:00,19.57,19.58,19.42,19.46,315669.0,19.57,19.58,19.42,19.46,315669.0
2017-10-09 10:00:00,19.46,19.49,19.4,19.42,216422.0,19.46,19.49,19.4,19.42,216422.0
2017-10-09 10:30:00,19.42,19.54,19.4,19.5,210237.0,19.42,19.54,19.4,19.5,210237.0
2017-10-09 11:00:00,19.51,19.52,19.46,19.48,132981.0,19.51,19.52,19.46,19.48,132981.0
2017-10-09 11:30:00,19.48,19.6,19.47,19.55,344128.0,19.48,19.6,19.47,19.55,344128.0
2017-10-09 12:00:00,19.55,19.63,19.5,19.56,298978.0,19.55,19.63,19.5,19.56,298978.0
2017-10-09 12:30:00,19.56,19.57,19.48,19.49,126972.0,19.56,19.57,19.48,19.49,126972.0
2017-10-09 13:00:00,19.49,19.52,19.46,19.52,297320.0,19.49,19.52,19.46,19.52,297320.0
2017-10-09 13:30:00,19.52,19.6,19.5,19.56,146480.0,19.52,19.6,19.5,19.56,146480.0
2017-10-09 14:00:00,19.57,19.6,19.55,19.56,111570.0,19.57,19.6,19.55,19.56,111570.0
2017-10-09 14:30:00,19.55,19.57,19.51,19.51,136471.0,19.55,19.57,19.51,19.51,136471.0
2017-10-09 15:00:00,19.52,19.53,19.44,19.51,187043.0,19.52,19.53,19.44,19.51,187043.0
2017-10-09 15:30:00,19.51,19.52,19.47,19.48,551092.0,19.51,19.52,19.47,19.48,551092.0
2017-10-10 09:30:00,20.01,20.4,19.94,20.34,1542600.0,20.01,20.4,19.94,20.34,1542600.0
2017-10-10 10:00:00,20.33,20.34,20.07,20.11,1261855.0,20.33,20.34,20.07,20.11,1261855.0
2017-10-10 10:30:00,20.1,20.14,20.01,20.09,468350.0,20.1,20.14,20.01,20.09,468350.0
2017-10-10 11:00:00,20.1,20.37,20.09,20.26,836352.0,20.1,20.37,20.09,20.26,836352.0
2017-10-10 11:30:00,20.27,20.28,20.17,20.24,589344.0,20.27,20.28,20.17,20.24,589344.0
2017-10-10 12:00:00,20.24,20.32,20.21,20.26,401465.0,20.24,20.32,20.21,20.26,401465.0
2017-10-10 12:30:00,20.25,20.36,20.25,20.35,483522.0,20.25,20.36,20.25,20.35,483522.0
2017-10-10 13:00:00,20.35,20.35,20.28,20.3,272282.0,20.35,20.35,20.28,20.3,272282.0
2017-10-10 13:30:00,20.3,20.31,20.22,20.31,420178.0,20.3,20.31,20.22,20.31,420178.0
2017-10-10 14:00:00,20.3,20.36,20.29,20.35,415138.0,20.3,20.36,20.29,20.35,415138.0
2017-10-10 14:30:00,20.35,20.37,20.17,20.2,392343.0,20.35,20.37,20.17,20.2,392343.0
2017-10-10 15:00:00,20.19,20.27,20.17,20.23,814350.0,20.19,20.27,20.17,20.23,814350.0
2017-10-10 15:30:00,20.23,20.25,20.14,20.23,2161107.0,20.23,20.25,20.14,20.23,2161107.0
2017-10-11 09:30:00,20.1,20.79,20.08,20.53,1772136.0,20.1,20.79,20.08,20.53,1772136.0
2017-10-11 10:00:00,20.52,20.74,20.47,20.73,1264453.0,20.52,20.74,20.47,20.73,1264453.0
2017-10-11 10:30:00,20.73,20.77,20.65,20.65,736967.0,20.73,20.77,20.65,20.65,736967.0
2017-10-11 11:00:00,20.65,20.66,20.52,20.59,576344.0,20.65,20.66,20.52,20.59,576344.0
2017-10-11 11:30:00,20.59,20.61,20.48,20.48,1249407.0,20.59,20.61,20.48,20.48,1249407.0
2017-10-11 12:00:00,20.48,20.58,20.44,20.57,601582.0,20.48,20.58,20.44,20.57,601582.0
2017-10-11 12:30:00,20.57,20.57,20.51,20.54,449309.0,20.57,20.57,20.51,20.54,449309.0
2017-10-11 13:00:00,20.54,20.54,20.4,20.43,309994.0,20.54,20.54,20.4,20.43,309994.0
2017-10-11 13:30:00,20.42,20.51,20.41,20.51,405006.0,20.42,20.51,20.41,20.51,405006.0
2017-10-11 14:00:00,20.5,20.54,20.47,20.53,334136.0,20.5,20.54,20.47,20.53,334136.0
2017-10-11 14:30:00,20.54,20.59,20.47,20.57,647361.0,20.54,20.59,20.47,20.57,647361.0
2017-10-11 15:00:00,20.56,20.6,20.51,20.6,641663.0,20.56,20.6,20.51,20.6,641663.0
2017-10-11 15:30:00,20.6,20.6,20.44,20.54,1560600.0,20.6,20.6,20.44,20.54,1560600.0
2017-10-12 09:30:00,20.48,20.55,20.25,20.39,696312.0,20.48,20.55,20.25,20.39,696312.0
2017-10-12 10:00:00,20.39,20.42,20.26,20.36,537739.0,20.39,20.42,20.26,20.36,537739.0
2017-10-12 10:30:00,20.36,20.45,20.35,20.39,590104.0,20.36,20.45,20.35,20.39,590104.0
2017-10-12 11:00:00,20.39,20.5,20.37,20.47,553066.0,20.39,20.5,20.37,20.47,553066.0
2017-10-12 11:30:00,20.46,20.47,20.34,20.43,389412.0,20.46,20.47,20.34,20.43,389412.0
2017-10-12 12:00:00,20.43,20.49,20.39,20.43,546874.0,20.43,20.49,20.39,20.43,546874.0
2017-10-12 12:30:00,20.43,20.46,20.41,20.44,289123.0,20.43,20.46,20.41,20.44,289123.0
2017-10-12 13:00:00,20.44,20.47,20.36,20.36,190750.0,20.44,20.47,20.36,20.36,190750.0
2017-10-12 13:30:00,20.36,20.43,20.3,20.4,491697.0,20.36,20.43,20.3,20.4,491697.0
2017-10-12 14:00:00,20.41,20.42,20.36,20.39,209026.0,20.41,20.42,20.36,20.39,209026.0
2017-10-12 14:30:00,20.39,20.4,20.31,20.39,554738.0,20.39,20.4,20.31,20.39,554738.0
2017-10-12 15:00:00,20.38,20.43,20.34,20.34,660276.0,20.38,20.43,20.34,20.34,660276.0
2017-10-12 15:30:00,20.34,20.42,20.32,20.34,1228634.0,20.34,20.42,20.32,20.34,1228634.0
2017-10-13 09:30:00,20.35,20.48,20.3,20.33,442166.0,20.35,20.48,20.3,20.33,442166.0
2017-10-13 10:00:00,20.32,20.41,20.3,20.33,552295.0,20.32,20.41,20.3,20.33,552295.0
2017-10-13 10:30:00,20.33,20.38,20.28,20.35,218292.0,20.33,20.38,20.28,20.35,218292.0
2017-10-13 11:00:00,20.35,20.39,20.31,20.35,228877.0,20.35,20.39,20.31,20.35,228877.0
2017-10-13 11:30:00,20.35,20.38,20.31,20.38,156922.0,20.35,20.38,20.31,20.38,156922.0
2017-10-13 12:00:00,20.38,20.38,20.31,20.32,147136.0,20.38,20.38,20.31,20.32,147136.0
2017-10-13 12:30:00,20.32,20.37,20.31,20.35,357230.0,20.32,20.37,20.31,20.35,357230.0
2017-10-13 13:00:00,20.36,20.4,20.35,20.4,250019.0,20.36,20.4,20.35,20.4,250019.0
2017-10-13 13:30:00,20.4,20.4,20.32,20.34,148895.0,20.4,20.4,20.32,20.34,148895.0
2017-10-13 14:00:00,20.34,20.37,20.32,20.36,174976.0,20.34,20.37,20.32,20.36,174976.0
2017-10-13 14:30:00,20.36,20.39,20.32,20.33,201459.0,20.36,20.39,20.32,20.33,201459.0
2017-10-13 15:00:00,20.33,20.37,20.31,20.37,157437.0,20.33,20.37,20.31,20.37,157437.0
2017-10-13 15:30:00,20.37,20.4,20.35,20.37,523724.0,20.37,20.4,20.35,20.37,523724.0
2017-10-16 09:30:00,20.34,20.34,20.17,20.21,418783.0,20.34,20.34,20.17,20.21,418783.0
2017-10-16 10:00:00,20.21,20.35,20.13,20.22,519678.0,20.21,20.35,20.13,20.22,519678.0
2017-10-16 10:30:00,20.21,20.26,20.2,20.26,196983.0,20.21,20.26,20.2,20.26,196983.0
2017-10-16 11:00:00,20.27,20.29,20.22,20.25,223062.0,20.27,20.29,20.22,20.25,223062.0
2017-10-16 11:30:00,20.25,20.26,20.19,20.2,147517.0,20.25,20.26,20.19,20.2,147517.0
2017-10-16 12:00:00,20.21,20.22,20.13,20.21,384630.0,20.21,20.22,20.13,20.21,384630.0
2017-10-16 12:30:00,20.21,20.25,20.18,20.23,461453.0,20.21,20.25,20.18,20.23,461453.0
2017-10-16 13:00:00,20.23,20.25,20.2,20.23,133593.0,20.23,20.25,20.2,20.23,133593.0
2017-10-16 13:30:00,20.23,20.26,20.19,20.2,124583.0,20.23,20.26,20.19,20.2,124583.0
2017-10-16 14:00:00,20.2,20.28,20.19,20.28,151361.0,20.2,20.28,20.19,20.28,151361.0
2017-10-16 14:30:00,20.27,20.29,20.25,20.27,122046.0,20.27,20.29,20.25,20.27,122046.0
2017-10-16 15:00:00,20.27,20.27,20.22,20.22,114853.0,20.27,20.27,20.22,20.22,114853.0
2017-10-16 15:30:00,20.22,20.27,20.21,20.24,428350.0,20.22,20.27,20.21,20.24,428350.0
2017-10-17 09:30:00,20.35,20.64,20.35,20.46,827030.0,20.35,20.64,20.35,20.46,827030.0
2017-10-17 10:00:00,20.47,20.49,20.33,20.37,349031.0,20.47,20.49,20.33,20.37,349031.0
2017-10-17 10:30:00,20.36,20.38,20.24,20.28,269288.0,20.36,20.38,20.24,20.28,269288.0
2017-10-17 11:00:00,20.27,20.37,20.26,20.33,182541.0,20.27,20.37,20.26,20.33,182541.0
2017-10-17 11:30:00,20.33,20.44,20.32,20.44,163305.0,20.33,20.44,20.32,20.44,163305.0
2017-10-17 12:00:00,20.44,20.48,20.39,20.4,155170.0,20.44,20.48,20.39,20.4,155170.0
2017-10-17 12:30:00,20.41,20.43,20.37,20.38,127634.0,20.41,20.43,20.37,20.38,127634.0
2017-10-17 13:00:00,20.38,20.39,20.29,20.32,130108.0,20.38,20.39,20.29,20.32,130108.0
2017-10-17 13:30:00,20.32,20.32,20.22,20.23,92705.0,20.32,20.32,20.22,20.23,92705.0
2017-10-17 14:00:00,20.22,20.28,20.22,20.25,170694.0,20.22,20.28,20.22,20.25,170694.0
2017-10-17 14:30:00,20.25,20.25,20.16,20.18,126709.0,20.25,20.25,20.16,20.18,126709.0
2017-10-17 15:00:00,20.18,20.22,20.17,20.19,150427.0,20.18,20.22,20.17,20.19,150427.0
2017-10-17 15:30:00,20.19,20.24,20.18,20.18,567507.0,20.19,20.24,20.18,20.18,567507.0
2017-10-18 09:30:00,20.2,20.28,20.08,20.19,387320.0,20.2,20.28,20.08,20.19,387320.0
2017-10-18 10:00:00,20.19,20.26,20.17,20.17,257275.0,20.19,20.26,20.17,20.17,257275.0
2017-10-18 10:30:00,20.17,20.27,20.14,20.19,268391.0,20.17,20.27,20.14,20.19,268391.0
2017-10-18 11:00:00,20.19,20.21,20.12,20.17,181758.0,20.19,20.21,20.12,20.17,181758.0
2017-10-18 11:30:00,20.17,20.18,20.06,20.1,233072.0,20.17,20.18,20.06,20.1,233072.0
2017-10-18 12:00:00,20.1,20.14,20.06,20.11,249719.0,20.1,20.14,20.06,20.11,249719.0
2017-10-18 12:30:00,20.1,20.14,20.09,20.11,142416.0,20.1,20.14,20.09,20.11,142416.0
2017-10-18 13:00:00,20.1,20.16,20.09,20.11,176068.0,20.1,20.16,20.09,20.11,176068.0
2017-10-18 13:30:00,20.11,20.18,20.1,20.18,130537.0,20.11,20.18,20.1,20.18,130537.0
2017-10-18 14:00:00,20.18,20.2,20.14,20.16,128621.0,20.18,20.2,20.14,20.16,128621.0
2017-10-18 14:30:00,20.16,20.17,20.11,20.13,148318.0,20.16,20.17,20.11,20.13,148318.0
2017-10-18 15:00:00,20.13,20.17,20.12,20.17,204218.0,20.13,20.17,20.12,20.17,204218.0
2017-10-18 15:30:00,20.16,20.17,20.04,20.08,953238.0,20.16,20.17,20.04,20.08,953238.0
2017-10-19 09:30:00,19.96,20.01,19.72,19.83,500452.0,19.96,20.01,19.72,19.83,500452.0
2017-10-19 10:00:00,19.83,19.9,19.77,19.86,292784.0,19.83,19.9,19.77,19.86,292784.0
2017-10-19 10:30:00,19.86,20.01,19.84,20.01,229486.0,19.86,20.01,19.84,20.01,229486.0
2017-10-19 11:00:00,20.02,20.03,19.88,19.89,336905.0,20.02,20.03,19.88,19.89,336905.0
2017-10-19 11:30:00,19.89,19.95,19.65,19.69,530838.0,19.89,19.95,19.65,19.69,530838.0
2017-10-19 12:00:00,19.69,19.93,19.65,19.82,486708.0,19.69,19.93,19.65,19.82,486708.0
2017-10-19 12:30:00,19.82,19.97,19.81,19.97,293003.0,19.82,19.97,19.81,19.97,293003.0
2017-10-19 13:00:00,19.97,20.06,19.95,20.06,191317.0,19.97,20.06,19.95,20.06,191317.0
2017-10-19 13:30:00,20.06,20.13,20.04,20.11,197297.0,20.06,20.13,20.04,20.11,197297.0
2017-10-19 14:00:00,20.1,20.21,20.07,20.19,468440.0,20.1,20.21,20.07,20.19,468440.0
2017-10-19 14:30:00,20.18,20.32,20.16,20.32,646401.0,20.18,20.32,20.16,20.32,646401.0
2017-10-19 15:00:00,20.32,20.45,20.3,20.42,666146.0,20.32,20.45,20.3,20.42,666146.0
2017-10-19 15:30:00,20.42,20.44,20.31,20.34,1441519.0,20.42,20.44,20.31,20.34,1441519.0
2017-10-20 09:30:00,20.41,20.53,20.26,20.32,814206.0,20.41,20.53,20.26,20.32,814206.0
2017-10-20 10:00:00,20.33,20.36,20.27,20.34,575820.0,20.33,20.36,20.27,20.34,575820.0
2017-10-20 10:30:00,20.35,20.4,20.28,20.29,300463.0,20.35,20.4,20.28,20.29,300463.0
2017-10-20 11:00:00,20.28,20.29,20.21,20.29,280824.0,20.28,20.29,20.21,20.29,280824.0
2017-10-20 11:30:00,20.28,20.32,20.26,20.28,210685.0,20.28,20.32,20.26,20.28,210685.0
2017-10-20 12:00:00,20.28,20.37,20.27,20.34,264998.0,20.28,20.37,20.27,20.34,264998.0
2017-10-20 12:30:00,20.33,20.43,20.32,20.38,293012.0,20.33,20.43,20.32,20.38,293012.0
2017-10-20 13:00:00,20.39,20.41,20.35,20.38,189462.0,20.39,20.41,20.35,20.38,189462.0
2017-10-20 13:30:00,20.38,20.4,20.33,20.34,196164.0,20.38,20.4,20.33,20.34,196164.0
2017-10-20 14:00:00,20.34,20.36,20.24,20.28,385125.0,20.34,20.36,20.24,20.28,385125.0
2017-10-20 14:30:00,20.29,20.3,20.16,20.18,346722.0,20.29,20.3,20.16,20.18,346722.0
2017-10-20 15:00:00,20.18,20.25,20.16,20.21,340876.0,20.18,20.25,20.16,20.21,340876.0
2017-10-20 15:30:00,20.21,20.36,20.2,20.35,1443652.0,20.21,20.36,20.2,20.35,1443652.0
2017-10-23 09:30:00,20.33,20.39,20.22,20.33,393385.0,20.33,20.39,20.22,20.33,393385.0
2017-10-23 10:00:00,20.33,20.34,20.22,20.25,335241.0,20.33,20.34,20.22,20.25,335241.0
2017-10-23 10:30:00,20.25,20.26,20.09,20.12,335720.0,20.25,20.26,20.09,20.12,335720.0
2017-10-23 11:00:00,20.12,20.25,20.1,20.21,339217.0,20.12,20.25,20.1,20.21,339217.0
2017-10-23 11:30:00,20.21,20.21,20.07,20.12,256079.0,20.21,20.21,20.07,20.12,256079.0
2017-10-23 12:00:00,20.13,20.17,20.07,20.14,248860.0,20.13,20.17,20.07,20.14,248860.0
2017-10-23 12:30:00,20.15,20.19,20.14,20.17,285633.0,20.15,20.19,20.14,20.17,285633.0
2017-10-23 13:00:00,20.16,20.18,20.12,20.12,510397.0,20.16,20.18,20.12,20.12,510397.0
2017-10-23 13:30:00,20.12,20.13,20.02,20.03,259478.0,20.12,20.13,20.02,20.03,259478.0
2017-10-23 14:00:00,20.02,20.07,20.0,20.04,715206.0,20.02,20.07,20.0,20.04,715206.0
2017-10-23 14:30:00,20.04,20.04,19.96,19.97,380920.0,20.04,20.04,19.96,19.97,380920.0
2017-10-23 15:00:00,19.97,20.0,19.85,19.89,861855.0,19.97,20.0,19.85,19.89,861855.0
2017-10-23 15:30:00,19.9,19.92,19.84,19.88,1516249.0,19.9,19.92,19.84,19.88,1516249.0
2017-10-24 09:30:00,19.59,19.98,19.03,19.9,2013267.0,19.59,19.98,19.03,19.9,2013267.0
2017-10-24 10:00:00,19.91,20.24,19.86,20.02,1205986.0,19.91,20.24,19.86,20.02,1205986.0
2017-10-24 10:30:00,20.02,20.34,19.91,20.3,742884.0,20.02,20.34,19.91,20.3,742884.0
2017-10-24 11:00:00,20.29,20.35,20.06,20.27,797785.0,20.29,20.35,20.06,20.27,797785.0
2017-10-24 11:30:00,20.27,20.33,20.07,20.11,521207.0,20.27,20.33,20.07,20.11,521207.0
2017-10-24 12:00:00,20.11,20.38,20.09,20.35,352381.0,20.11,20.38,20.09,20.35,352381.0
2017-10-24 12:30:00,20.33,20.36,20.21,20.23,287852.0,20.33,20.36,20.21,20.23,287852.0
2017-10-24 13:00:00,20.23,20.27,20.17,20.21,308222.0,20.23,20.27,20.17,20.21,308222.0
2017-10-24 13:30:00,20.21,20.35,20.21,20.34,297332.0,20.21,20.35,20.21,20.34,297332.0
2017-10-24 14:00:00,20.33,20.58,20.29,20.53,640767.0,20.33,20.58,20.29,20.53,640767.0
2017-10-24 14:30:00,20.53,20.59,20.44,20.45,594330.0,20.53,20.59,20.44,20.45,594330.0
2017-10-24 15:00:00,20.46,20.53,20.43,20.5,443337.0,20.46,20.53,20.43,20.5,443337.0
2017-10-24 15:30:00,20.49,20.71,20.47,20.61,2099578.0,20.49,20.71,20.47,20.61,2099578.0
2017-10-25 09:30:00,20.43,20.64,20.03,20.14,960895.0,20.43,20.64,20.03,20.14,960895.0
2017-10-25 10:00:00,20.14,20.23,19.96,20.0,780318.0,20.14,20.23,19.96,20.0,780318.0
2017-10-25 10:30:00,20.0,20.04,19.81,19.91,553862.0,20.0,20.04,19.81,19.91,553862.0
2017-10-25 11:00:00,19.91,19.94,19.77,19.86,536639.0,19.91,19.94,19.77,19.86,536639.0
2017-10-25 11:30:00,19.86,19.96,19.77,19.82,392921.0,19.86,19.96,19.77,19.82,392921.0
2017-10-25 12:00:00,19.82,19.83,19.64,19.65,460887.0,19.82,19.83,19.64,19.65,460887.0
2017-10-25 12:30:00,19.65,19.71,19.58,19.59,403738.0,19.65,19.71,19.58,19.59,403738.0
2017-10-25 13:00:00,19.59,19.65,19.55,19.62,333045.0,19.59,19.65,19.55,19.62,333045.0
2017-10-25 13:30:00,19.63,19.74,19.58,19.63,471539.0,19.63,19.74,19.58,19.63,471539.0
2017-10-25 14:00:00,19.63,19.8,19.62,19.78,487523.0,19.63,19.8,19.62,19.78,487523.0
2017-10-25 14:30:00,19.78,19.78,19.7,19.73,454062.0,19.78,19.78,19.7,19.73,454062.0
2017-10-25 15:00:00,19.73,19.79,19.67,19.77,463188.0,19.73,19.79,19.67,19.77,463188.0
2017-10-25 15:30:00,19.77,19.77,19.64,19.71,1219133.0,19.77,19.77,19.64,19.71,1219133.0
2017-10-26 09:30:00,19.9,20.25,19.8,20.09,713117.0,19.9,20.25,19.8,20.09,713117.0
2017-10-26 10:00:00,20.1,20.17,19.93,19.96,382445.0,20.1,20.17,19.93,19.96,382445.0
2017-10-26 10:30:00,19.95,19.95,19.55,19.63,409012.0,19.95,19.95,19.55,19.63,409012.0
2017-10-26 11:00:00,19.61,19.77,19.59,19.69,408928.0,19.61,19.77,19.59,19.69,408928.0
2017-10-26 11:30:00,19.68,19.73,19.57,19.63,400769.0,19.68,19.73,19.57,19.63,400769.0
2017-10-26 12:00:00,19.63,19.65,19.57,19.61,199273.0,19.63,19.65,19.57,19.61,199273.0
2017-10-26 12:30:00,19.61,19.71,19.44,19.46,471983.0,19.61,19.71,19.44,19.46,471983.0
2017-10-26 13:00:00,19.47,19.84,19.4,19.77,516683.0,19.47,19.84,19.4,19.77,516683.0
2017-10-26 13:30:00,19.77,19.81,19.66,19.71,274436.0,19.77,19.81,19.66,19.71,274436.0
2017-10-26 14:00:00,19.72,19.78,19.72,19.73,293036.0,19.72,19.78,19.72,19.73,293036.0
2017-10-26 14:30:00,19.74,19.74,19.61,19.66,305923.0,19.74,19.74,19.61,19.66,305923.0
2017-10-26 15:00:00,19.65,19.66,19.56,19.6,430321.0,19.65,19.66,19.56,19.6,430321.0
2017-10-26 15:30:00,19.6,19.67,19.56,19.58,812739.0,19.6,19.67,19.56,19.58,812739.0
2017-10-27 09:30:00,19.67,19.71,19.45,19.55,320345.0,19.67,19.71,19.45,19.55,320345.0
2017-10-27 10:00:00,19.55,19.68,19.41,19.44,665692.0,19.55,19.68,19.41,19.44,665692.0
2017-10-27 10:30:00,19.44,19.5,19.42,19.46,226977.0,19.44,19.5,19.42,19.46,226977.0
2017-10-27 11:00:00,19.46,19.53,19.39,19.39,278029.0,19.46,19.53,19.39,19.39,278029.0
2017-10-27 11:30:00,19.4,19.41,19.27,19.28,391162.0,19.4,19.41,19.27,19.28,391162.0
2017-10-27 12:00:00,19.29,19.34,19.25,19.25,289813.0,19.29,19.34,19.25,19.25,289813.0
2017-10-27 12:30:00,19.26,19.35,19.25,19.34,186736.0,19.26,19.35,19.25,19.34,186736.0
2017-10-27 13:00:00,19.35,19.41,19.34,19.35,215612.0,19.35,19.41,19.34,19.35,215612.0
2017-10-27 13:30:00,19.34,19.39,19.31,19.34,188036.0,19.34,19.39,19.31,19.34,188036.0
2017-10-27 14:00:00,19.34,19.4,19.29,19.39,202065.0,19.34,19.4,19.29,19.39,202065.0
2017-10-27 14:30:00,19.39,19.41,19.31,19.31,341370.0,19.39,19.41,19.31,19.31,341370.0
2017-10-27 15:00:00,19.32,19.4,19.28,19.39,302136.0,19.32,19.4,19.28,19.39,302136.0
2017-10-27 15:30:00,19.39,19.4,19.33,19.37,904150.0,19.39,19.4,19.33,19.37,904150.0
2017-10-30 09:30:00,19.3,19.35,19.14,19.32,466232.0,19.3,19.35,19.14,19.32,466232.0
2017-10-30 10:00:00,19.31,19.32,19.19,19.23,344306.0,19.31,19.32,19.19,19.23,344306.0
2017-10-30 10:30:00,19.24,19.34,19.23,19.32,390798.0,19.24,19.34,19.23,19.32,390798.0
2017-10-30 11:00:00,19.32,19.34,19.24,19.27,251085.0,19.32,19.34,19.24,19.27,251085.0
2017-10-30 11:30:00,19.26,19.3,19.22,19.24,253924.0,19.26,19.3,19.22,19.24,253924.0
2017-10-30 12:00:00,19.24,19.24,19.1,19.17,320809.0,19.24,19.24,19.1,19.17,320809.0
2017-10-30 12:30:00,19.17,19.18,19.09,19.09,226271.0,19.17,19.18,19.09,19.09,226271.0
2017-10-30 13:00:00,19.1,19.11,19.04,19.07,257659.0,19.1,19.11,19.04,19.07,257659.0
2017-10-30 13:30:00,19.08,19.08,19.0,19.03,341371.0,19.08,19.08,19.0,19.03,341371.0
2017-10-30 14:00:00,19.04,19.08,18.94,19.01,516321.0,19.04,19.08,18.94,19.01,516321.0
2017-10-30 14:30:00,19.0,19.06,19.0,19.02,268636.0,19.0,19.06,19.0,19.02,268636.0
2017-10-30 15:00:00,19.02,19.03,18.98,19.0,402880.0,19.02,19.03,18.98,19.0,402880.0
2017-10-30 15:30:00,19.0,19.0,18.92,18.93,1192892.0,19.0,19.0,18.92,18.93,1192892.0
2017-10-31 09:30:00,18.97,18.97,18.71,18.91,386400.0,18.97,18.97,18.71,18.91,386400.0
2017-10-31 10:00:00,18.91,18.95,18.84,18.94,323834.0,18.91,18.95,18.84,18.94,323834.0
2017-10-31 10:30:00,18.93,19.0,18.88,18.98,307458.0,18.93,19.0,18.88,18.98,307458.0
2017-10-31 11:00:00,18.98,19.03,18.97,19.02,339731.0,18.98,19.03,18.97,19.02,339731.0
2017-10-31 11:30:00,19.02,19.04,18.96,19.03,457318.0,19.02,19.04,18.96,19.03,457318.0
2017-10-31 12:00:00,19.02,19.06,19.0,19.0,187343.0,19.02,19.06,19.0,19.0,187343.0
2017-10-31 12:30:00,19.01,19.13,19.0,19.1,355137.0,19.01,19.13,19.0,19.1,355137.0
2017-10-31 13:00:00,19.1,19.11,19.0,19.05,214902.0,19.1,19.11,19.0,19.05,214902.0
2017-10-31 13:30:00,19.04,19.07,19.03,19.06,105298.0,19.04,19.07,19.03,19.06,105298.0
2017-10-31 14:00:00,19.06,19.11,19.04,19.11,218887.0,19.06,19.11,19.04,19.11,218887.0
2017-10-31 14:30:00,19.11,19.11,19.03,19.07,341137.0,19.11,19.11,19.03,19.07,341137.0
2017-10-31 15:00:00,19.07,19.11,19.03,19.07,426696.0,19.07,19.11,19.03,19.07,426696.0
2017-10-31 15:30:00,19.07,19.16,19.06,19.14,1208995.0,19.07,19.16,19.06,19.14,1208995.0
2017-11-01 09:30:00,18.9,19.05,18.8,18.99,897388.0,18.9,19.05,18.8,18.99,897388.0
2017-11-01 10:00:00,18.99,19.01,18.91,18.91,382659.0,18.99,19.01,18.91,18.91,382659.0
2017-11-01 10:30:00,18.91,18.95,18.85,18.92,274952.0,18.91,18.95,18.85,18.92,274952.0
2017-11-01 11:00:00,18.92,18.95,18.87,18.95,271741.0,18.92,18.95,18.87,18.95,271741.0
2017-11-01 11:30:00,18.94,18.97,18.92,18.96,216902.0,18.94,18.97,18.92,18.96,216902.0
2017-11-01 12:00:00,18.97,18.99,18.95,18.99,233556.0,18.97,18.99,18.95,18.99,233556.0
2017-11-01 12:30:00,19.0,19.01,18.96,18.96,137020.0,19.0,19.01,18.96,18.96,137020.0
2017-11-01 13:00:00,18.97,19.03,18.96,19.0,238753.0,18.97,19.03,18.96,19.0,238753.0
2017-11-01 13:30:00,18.99,19.03,18.96,19.02,154574.0,18.99,19.03,18.96,19.02,154574.0
2017-11-01 14:00:00,19.02,19.03,18.96,18.97,215167.0,19.02,19.03,18.96,18.97,215167.0
2017-11-01 14:30:00,18.98,19.02,18.96,18.98,234204.0,18.98,19.02,18.96,18.98,234204.0
2017-11-01 15:00:00,18.98,19.0,18.93,18.95,370480.0,18.98,19.0,18.93,18.95,370480.0
2017-11-01 15:30:00,18.95,18.97,18.92,18.94,1025972.0,18.95,18.97,18.92,18.94,1025972.0
2017-11-02 09:30:00,18.93,18.99,18.82,18.93,329122.0,18.93,18.99,18.82,18.93,329122.0
2017-11-02 10:00:00,18.92,18.96,18.88,18.93,200988.0,18.92,18.96,18.88,18.93,200988.0
2017-11-02 10:30:00,18.93,18.99,18.91,18.96,179078.0,18.93,18.99,18.91,18.96,179078.0
2017-11-02 11:00:00,18.96,18.97,18.89,18.91,167204.0,18.96,18.97,18.89,18.91,167204.0
2017-11-02 11:30:00,18.91,18.95,18.88,18.91,201937.0,18.91,18.95,18.88,18.91,201937.0
2017-11-02 12:00:00,18.92,19.02,18.9,18.99,241890.0,18.92,19.02,18.9,18.99,241890.0
2017-11-02 12:30:00,18.99,19.0,18.93,18.95,130776.0,18.99,19.0,18.93,18.95,130776.0
2017-11-02 13:00:00,18.95,18.96,18.89,18.91,159087.0,18.95,18.96,18.89,18.91,159087.0
2017-11-02 13:30:00,18.91,18.92,18.87,18.92,127335.0,18.91,18.92,18.87,18.92,127335.0
2017-11-02 14:00:00,18.91,18.98,18.89,18.98,127458.0,18.91,18.98,18.89,18.98,127458.0
2017-11-02 14:30:00,18.98,18.98,18.89,18.89,208457.0,18.98,18.98,18.89,18.89,208457.0
2017-11-02 15:00:00,18.89,18.96,18.85,18.96,281895.0,18.89,18.96,18.85,18.96,281895.0
2017-11-02 15:30:00,18.96,18.98,18.92,18.92,609552.0,18.96,18.98,18.92,18.92,609552.0
2017-11-03 09:30:00,18.88,18.96,18.83,18.9,281002.0,18.88,18.96,18.83,18.9,281002.0
2017-11-03 10:00:00,18.91,19.08,18.9,19.0,160556.0,18.91,19.08,18.9,19.0,160556.0
2017-11-03 10:30:00,19.01,19.03,18.98,19.02,110633.0,19.01,19.03,18.98,19.02,110633.0
2017-11-03 11:00:00,19.03,19.03,18.96,18.96,126261.0,19.03,19.03,18.96,18.96,126261.0
2017-11-03 11:30:00,18.96,19.05,18.96,19.04,149676.0,18.96,19.05,18.96,19.04,149676.0
2017-11-03 12:00:00,19.05,19.08,19.02,19.06,101611.0,19.05,19.08,19.02,19.06,101611.0
2017-11-03 12:30:00,19.06,19.08,19.04,19.04,80750.0,19.06,19.08,19.04,19.04,80750.0
2017-11-03 13:00:00,19.04,19.16,19.04,19.13,223733.0,19.04,19.16,19.04,19.13,223733.0
2017-11-03 13:30:00,19.14,19.19,19.11,19.16,187415.0,19.14,19.19,19.11,19.16,187415.0
2017-11-03 14:00:00,19.16,19.19,19.14,19.16,190960.0,19.16,19.19,19.14,19.16,190960.0
2017-11-03 14:30:00,19.15,19.19,19.13,19.16,152495.0,19.15,19.19,19.13,19.16,152495.0
2017-11-03 15:00:00,19.16,19.17,19.12,19.14,152740.0,19.16,19.17,19.12,19.14,152740.0
2017-11-03 15:30:00,19.15,19.2,19.13,19.2,438944.0,19.15,19.2,19.13,19.2,438944.0
2017-11-06 09:30:00,19.12,19.45,19.09,19.39,445300.0,19.12,19.45,19.09,19.39,445300.0
2017-11-06 10:00:00,19.39,19.65,19.35,19.61,391698.0,19.39,19.65,19.35,19.61,391698.0
2017-11-06 10:30:00,19.61,19.66,19.59,19.6,187486.0,19.61,19.66,19.59,19.6,187486.0
2017-11-06 11:00:00,19.6,19.61,19.54,19.56,159919.0,19.6,19.61,19.54,19.56,159919.0
2017-11-06 11:30:00,19.56,19.57,19.38,19.42,362881.0,19.56,19.57,19.38,19.42,362881.0
2017-11-06 12:00:00,19.42,19.42,19.29,19.3,167568.0,19.42,19.42,19.29,19.3,167568.0
2017-11-06 12:30:00,19.3,19.4,19.27,19.38,275525.0,19.3,19.4,19.27,19.38,275525.0
2017-11-06 13:00:00,19.37,19.43,19.36,19.39,215442.0,19.37,19.43,19.36,19.39,215442.0
2017-11-06 13:30:00,19.39,19.43,19.38,19.39,134943.0,19.39,19.43,19.38,19.39,134943.0
2017-11-06 14:00:00,19.39,19.39,19.33,19.34,176332.0,19.39,19.39,19.33,19.34,176332.0
2017-11-06 14:30:00,19.33,19.38,19.32,19.34,102988.0,19.33,19.38,19.32,19.34,102988.0
2017-11-06 15:00:00,19.34,19.39,19.34,19.37,152473.0,19.34,19.39,19.34,19.37,152473.0
2017-11-06 15:30:00,19.37,19.38,19.32,19.33,404791.0,19.37,19.38,19.32,19.33,404791.0
2017-11-07 09:30:00,19.36,19.36,19.21,19.26,176835.0,19.36,19.36,19.21,19.26,176835.0
2017-11-07 10:00:00,19.25,19.25,19.17,19.2,144394.0,19.25,19.25,19.17,19.2,144394.0
2017-11-07 10:30:00,19.21,19.21,19.01,19.03,593808.0,19.21,19.21,19.01,19.03,593808.0
2017-11-07 11:00:00,19.03,19.04,18.98,19.0,603934.0,19.03,19.04,18.98,19.0,603934.0
2017-11-07 11:30:00,19.01,19.02,18.93,18.96,364888.0,19.01,19.02,18.93,18.96,364888.0
2017-11-07 12:00:00,18.96,19.01,18.92,18.95,325510.0,18.96,19.01,18.92,18.95,325510.0
2017-11-07 12:30:00,18.96,18.99,18.93,18.94,107590.0,18.96,18.99,18.93,18.94,107590.0
2017-11-07 13:00:00,18.93,18.95,18.91,18.94,156189.0,18.93,18.95,18.91,18.94,156189.0
2017-11-07 13:30:00,18.95,18.98,18.9,18.9,140180.0,18.95,18.98,18.9,18.9,140180.0
2017-11-07 14:00:00,18.91,18.97,18.9,18.93,210188.0,18.91,18.97,18.9,18.93,210188.0
2017-11-07 14:30:00,18.94,18.94,18.9,18.93,190896.0,18.94,18.94,18.9,18.93,190896.0
2017-11-07 15:00:00,18.93,18.97,18.89,18.94,227380.0,18.93,18.97,18.89,18.94,227380.0
2017-11-07 15:30:00,18.95,18.97,18.89,18.91,620473.0,18.95,18.97,18.89,18.91,620473.0
2017-11-08 09:30:00,18.87,18.91,18.74,18.88,354485.0,18.87,18.91,18.74,18.88,354485.0
2017-11-08 10:00:00,18.89,18.94,18.81,18.83,271255.0,18.89,18.94,18.81,18.83,271255.0
2017-11-08 10:30:00,18.84,18.89,18.8,18.89,262133.0,18.84,18.89,18.8,18.89,262133.0
2017-11-08 11:00:00,18.88,18.91,18.81,18.84,190302.0,18.88,18.91,18.81,18.84,190302.0
2017-11-08 11:30:00,18.84,18.85,18.77,18.8,175819.0,18.84,18.85,18.77,18.8,175819.0
2017-11-08 12:00:00,18.8,18.85,18.78,18.82,119973.0,18.8,18.85,18.78,18.82,119973.0
2017-11-08 12:30:00,18.83,18.83,18.74,18.81,745567.0,18.83,18.83,18.74,18.81,745567.0
2017-11-08 13:00:00,18.81,18.86,18.8,18.83,243208.0,18.81,18.86,18.8,18.83,243208.0
2017-11-08 13:30:00,18.84,18.84,18.75,18.75,248260.0,18.84,18.84,18.75,18.75,248260.0
2017-11-08 14:00:00,18.76,18.81,18.73,18.81,206414.0,18.76,18.81,18.73,18.81,206414.0
2017-11-08 14:30:00,18.81,18.86,18.8,18.82,160953.0,18.81,18.86,18.8,18.82,160953.0
2017-11-08 15:00:00,18.82,18.83,18.76,18.79,208240.0,18.82,18.83,18.76,18.79,208240.0
2017-11-08 15:30:00,18.79,18.82,18.77,18.8,457224.0,18.79,18.82,18.77,18.8,457224.0
2017-11-09 09:30:00,18.82,19.1,18.8,19.08,499664.0,18.82,19.1,18.8,19.08,499664.0
2017-11-09 10:00:00,19.09,19.16,19.04,19.07,446887.0,19.09,19.16,19.04,19.07,446887.0
2017-11-09 10:30:00,19.07,19.18,19.04,19.18,290812.0,19.07,19.18,19.04,19.18,290812.0
2017-11-09 11:00:00,19.18,19.18,19.09,19.1,134869.0,19.18,19.18,19.09,19.1,134869.0
2017-11-09 11:30:00,19.09,19.15,19.01,19.06,257540.0,19.09,19.15,19.01,19.06,257540.0
2017-11-09 12:00:00,19.05,19.07,18.98,18.99,315618.0,19.05,19.07,18.98,18.99,315618.0
2017-11-09 12:30:00,18.99,19.07,18.89,19.05,243648.0,18.99,19.07,18.89,19.05,243648.0
2017-11-09 13:00:00,19.05,19.1,19.04,19.07,979259.0,19.05,19.1,19.04,19.07,979259.0
2017-11-09 13:30:00,19.07,19.1,18.99,19.01,269486.0,19.07,19.1,18.99,19.01,269486.0
2017-11-09 14:00:00,19.01,19.02,18.93,18.94,210748.0,19.01,19.02,18.93,18.94,210748.0
2017-11-09 14:30:00,18.94,18.97,18.92,18.94,191674.0,18.94,18.97,18.92,18.94,191674.0
2017-11-09 15:00:00,18.94,18.99,18.93,18.97,192038.0,18.94,18.99,18.93,18.97,192038.0
2017-11-09 15:30:00,18.97,18.98,18.83,18.84,923044.0,18.97,18.98,18.83,18.84,923044.0
2017-11-10 09:30:00,18.81,18.96,18.81,18.89,775463.0,18.81,18.96,18.81,18.89,775463.0
2017-11-10 10:00:00,18.89,18.91,18.82,18.9,312047.0,18.89,18.91,18.82,18.9,312047.0
2017-11-10 10:30:00,18.89,18.94,18.83,18.89,1542537.0,18.89,18.94,18.83,18.89,1542537.0
2017-11-10 11:00:00,18.89,18.9,18.85,18.87,200861.0,18.89,18.9,18.85,18.87,200861.0
2017-11-10 11:30:00,18.88,18.89,18.85,18.88,110626.0,18.88,18.89,18.85,18.88,110626.0
2017-11-10 12:00:00,18.88,18.93,18.86,18.92,161888.0,18.88,18.93,18.86,18.92,161888.0
2017-11-10 12:30:00,18.92,18.97,18.9,18.95,403085.0,18.92,18.97,18.9,18.95,403085.0
2017-11-10 13:00:00,18.95,19.0,18.91,18.99,152382.0,18.95,19.0,18.91,18.99,152382.0
2017-11-10 13:30:00,18.98,19.03,18.98,18.99,100697.0,18.98,19.03,18.98,18.99,100697.0
2017-11-10 14:00:00,18.98,19.0,18.97,18.98,82641.0,18.98,19.0,18.97,18.98,82641.0
2017-11-10 14:30:00,18.97,19.0,18.96,19.0,107364.0,18.97,19.0,18.96,19.0,107364.0
2017-11-10 15:00:00,19.0,19.05,18.99,19.04,241832.0,19.0,19.05,18.99,19.04,241832.0
2017-11-10 15:30:00,19.05,19.08,18.98,19.0,605727.0,19.05,19.08,18.98,19.0,605727.0
2017-11-13 09:30:00,18.99,19.14,18.97,19.05,475793.0,18.99,19.14,18.97,19.05,475793.0
2017-11-13 10:00:00,19.06,19.1,19.04,19.08,612549.0,19.06,19.1,19.04,19.08,612549.0
2017-11-13 10:30:00,19.07,19.1,18.97,18.98,363479.0,19.07,19.1,18.97,18.98,363479.0
2017-11-13 11:00:00,18.98,19.01,18.92,18.95,269142.0,18.98,19.01,18.92,18.95,269142.0
2017-11-13 11:30:00,18.95,19.02,18.93,19.01,218646.0,18.95,19.02,18.93,19.01,218646.0
2017-11-13 12:00:00,19.01,19.03,18.97,19.03,309085.0,19.01,19.03,18.97,19.03,309085.0
2017-11-13 12:30:00,19.03,19.04,18.91,18.91,490407.0,19.03,19.04,18.91,18.91,490407.0
2017-11-13 13:00:00,18.91,18.93,18.86,18.86,312698.0,18.91,18.93,18.86,18.86,312698.0
2017-11-13 13:30:00,18.86,18.9,18.85,18.9,154836.0,18.86,18.9,18.85,18.9,154836.0
2017-11-13 14:00:00,18.89,18.96,18.89,18.92,194308.0,18.89,18.96,18.89,18.92,194308.0
2017-11-13 14:30:00,18.93,18.97,18.91,18.96,175709.0,18.93,18.97,18.91,18.96,175709.0
2017-11-13 15:00:00,18.96,18.97,18.94,18.96,283413.0,18.96,18.97,18.94,18.96,283413.0
2017-11-13 15:30:00,18.96,18.99,18.92,18.94,1834872.0,18.96,18.99,18.92,18.94,1834872.0
2017-11-14 09:30:00,18.89,19.2,18.89,19.17,402474.0,18.89,19.2,18.89,19.17,402474.0
2017-11-14 10:00:00,19.18,19.37,19.13,19.35,487221.0,19.18,19.37,19.13,19.35,487221.0
2017-11-14 10:30:00,19.35,19.47,19.29,19.47,480786.0,19.35,19.47,19.29,19.47,480786.0
2017-11-14 11:00:00,19.46,19.57,19.45,19.57,376209.0,19.46,19.57,19.45,19.57,376209.0
2017-11-14 11:30:00,19.57,19.59,19.49,19.49,316605.0,19.57,19.59,19.49,19.49,316605.0
2017-11-14 12:00:00,19.5,19.63,19.49,19.6,561913.0,19.5,19.63,19.49,19.6,561913.0
2017-11-14 12:30:00,19.61,19.62,19.5,19.53,212680.0,19.61,19.62,19.5,19.53,212680.0
2017-11-14 13:00:00,19.53,19.58,19.5,19.58,386866.0,19.53,19.58,19.5,19.58,386866.0
2017-11-14 13:30:00,19.57,19.63,19.55,19.59,235440.0,19.57,19.63,19.55,19.59,235440.0
2017-11-14 14:00:00,19.59,19.62,19.56,19.59,191981.0,19.59,19.62,19.56,19.59,191981.0
2017-11-14 14:30:00,19.58,19.64,19.58,19.63,168080.0,19.58,19.64,19.58,19.63,168080.0
2017-11-14 15:00:00,19.63,19.7,19.61,19.68,287440.0,19.63,19.7,19.61,19.68,287440.0
2017-11-14 15:30:00,19.68,19.68,19.61,19.64,682346.0,19.68,19.68,19.61,19.64,682346.0
2017-11-15 09:30:00,19.45,19.82,19.4,19.8,482688.0,19.45,19.82,19.4,19.8,482688.0
2017-11-15 10:00:00,19.8,19.88,19.73,19.81,386954.0,19.8,19.88,19.73,19.81,386954.0
2017-11-15 10:30:00,19.81,19.95,19.78,19.95,669946.0,19.81,19.95,19.78,19.95,669946.0
2017-11-15 11:00:00,19.95,20.0,19.93,19.96,355151.0,19.95,20.0,19.93,19.96,355151.0
2017-11-15 11:30:00,19.96,20.07,19.96,20.02,333188.0,19.96,20.07,19.96,20.02,333188.0
2017-11-15 12:00:00,20.02,20.07,19.95,20.01,217557.0,20.02,20.07,19.95,20.01,217557.0
2017-11-15 12:30:00,20.01,20.12,20.0,20.12,198675.0,20.01,20.12,20.0,20.12,198675.0
2017-11-15 13:00:00,20.11,20.27,20.1,20.23,597936.0,20.11,20.27,20.1,20.23,597936.0
2017-11-15 13:30:00,20.23,20.23,20.1,20.1,311348.0,20.23,20.23,20.1,20.1,311348.0
2017-11-15 14:00:00,20.1,20.14,20.06,20.14,248938.0,20.1,20.14,20.06,20.14,248938.0
2017-11-15 14:30:00,20.14,20.24,20.12,20.21,345988.0,20.14,20.24,20.12,20.21,345988.0
2017-11-15 15:00:00,20.21,20.25,20.15,20.16,302356.0,20.21,20.25,20.15,20.16,302356.0
2017-11-15 15:30:00,20.17,20.22,20.14,20.16,1148498.0,20.17,20.22,20.14,20.16,1148498.0
2017-11-16 09:30:00,20.27,20.54,20.25,20.42,468373.0,20.27,20.54,20.25,20.42,468373.0
2017-11-16 10:00:00,20.42,20.5,20.33,20.37,253236.0,20.42,20.5,20.33,20.37,253236.0
2017-11-16 10:30:00,20.36,20.38,20.25,20.32,231506.0,20.36,20.38,20.25,20.32,231506.0
2017-11-16 11:00:00,20.32,20.4,20.31,20.38,320220.0,20.32,20.4,20.31,20.38,320220.0
2017-11-16 11:30:00,20.39,20.45,20.36,20.36,243424.0,20.39,20.45,20.36,20.36,243424.0
2017-11-16 12:00:00,20.37,20.4,20.35,20.4,205048.0,20.37,20.4,20.35,20.4,205048.0
2017-11-16 12:30:00,20.4,20.41,20.36,20.39,182624.0,20.4,20.41,20.36,20.39,182624.0
2017-11-16 13:00:00,20.39,20.41,20.34,20.39,155734.0,20.39,20.41,20.34,20.39,155734.0
2017-11-16 13:30:00,20.39,20.41,20.36,20.39,135496.0,20.39,20.41,20.36,20.39,135496.0
2017-11-16 14:00:00,20.39,20.43,20.37,20.39,215203.0,20.39,20.43,20.37,20.39,215203.0
2017-11-16 14:30:00,20.38,20.41,20.35,20.36,180222.0,20.38,20.41,20.35,20.36,180222.0
2017-11-16 15:00:00,20.36,20.38,20.33,20.35,220672.0,20.36,20.38,20.33,20.35,220672.0
2017-11-16 15:30:00,20.35,20.36,20.22,20.26,1013974.0,20.35,20.36,20.22,20.26,1013974.0
2017-11-17 09:30:00,20.17,20.23,20.01,20.21,352906.0,20.17,20.23,20.01,20.21,352906.0
2017-11-17 10:00:00,20.2,20.22,20.15,20.18,151887.0,20.2,20.22,20.15,20.18,151887.0
2017-11-17 10:30:00,20.17,20.18,20.08,20.11,217656.0,20.17,20.18,20.08,20.11,217656.0
2017-11-17 11:00:00,20.11,20.11,19.97,20.0,267392.0,20.11,20.11,19.97,20.0,267392.0
2017-11-17 11:30:00,20.0,20.14,19.99,20.11,130995.0,20.0,20.14,19.99,20.11,130995.0
2017-11-17 12:00:00,20.12,20.13,20.07,20.1,154079.0,20.12,20.13,20.07,20.1,154079.0
2017-11-17 12:30:00,20.1,20.2,20.08,20.18,175106.0,20.1,20.2,20.08,20.18,175106.0
2017-11-17 13:00:00,20.19,20.2,20.1,20.14,103781.0,20.19,20.2,20.1,20.14,103781.0
2017-11-17 13:30:00,20.14,20.14,20.07,20.09,94349.0,20.14,20.14,20.07,20.09,94349.0
2017-11-17 14:00:00,20.09,20.14,20.08,20.1,148325.0,20.09,20.14,20.08,20.1,148325.0
2017-11-17 14:30:00,20.11,20.12,20.07,20.11,108919.0,20.11,20.12,20.07,20.11,108919.0
2017-11-17 15:00:00,20.11,20.11,20.03,20.04,299874.0,20.11,20.11,20.03,20.04,299874.0
2017-11-17 15:30:00,20.04,20.05,19.97,19.98,657722.0,20.04,20.05,19.97,19.98,657722.0
2017-11-20 09:30:00,19.99,20.01,19.82,19.84,307744.0,19.99,20.01,19.82,19.84,307744.0
2017-11-20 10:00:00,19.83,19.85,19.72,19.74,302979.0,19.83,19.85,19.72,19.74,302979.0
2017-11-20 10:30:00,19.75,19.82,19.74,19.81,196844.0,19.75,19.82,19.74,19.81,196844.0
2017-11-20 11:00:00,19.82,19.82,19.72,19.74,128875.0,19.82,19.82,19.72,19.74,128875.0
2017-11-20 11:30:00,19.75,19.77,19.71,19.71,104290.0,19.75,19.77,19.71,19.71,104290.0
2017-11-20 12:00:00,19.71,19.74,19.64,19.64,142280.0,19.71,19.74,19.64,19.64,142280.0
2017-11-20 12:30:00,19.64,19.72,19.64,19.71,108029.0,19.64,19.72,19.64,19.71,108029.0
2017-11-20 13:00:00,19.72,19.74,19.67,19.7,123048.0,19.72,19.74,19.67,19.7,123048.0
2017-11-20 13:30:00,19.71,19.74,19.69,19.72,111229.0,19.71,19.74,19.69,19.72,111229.0
2017-11-20 14:00:00,19.72,19.74,19.68,19.69,157270.0,19.72,19.74,19.68,19.69,157270.0
2017-11-20 14:30:00,19.68,19.77,19.67,19.77,128670.0,19.68,19.77,19.67,19.77,128670.0
2017-11-20 15:00:00,19.76,19.79,19.74,19.75,204240.0,19.76,19.79,19.74,19.75,204240.0
2017-11-20 15:30:00,19.75,19.79,19.72,19.77,532263.0,19.75,19.79,19.72,19.77,532263.0
2017-11-21 09:30:00,19.86,19.9,19.73,19.77,295243.0,19.86,19.9,19.73,19.77,295243.0
2017-11-21 10:00:00,19.76,19.81,19.69,19.73,131070.0,19.76,19.81,19.69,19.73,131070.0
2017-11-21 10:30:00,19.73,19.79,19.72,19.75,124575.0,19.73,19.79,19.72,19.75,124575.0
2017-11-21 11:00:00,19.76,19.82,19.74,19.82,101583.0,19.76,19.82,19.74,19.82,101583.0
2017-11-21 11:30:00,19.82,19.87,19.81,19.86,131403.0,19.82,19.87,19.81,19.86,131403.0
2017-11-21 12:00:00,19.85,19.86,19.8,19.85,103428.0,19.85,19.86,19.8,19.85,103428.0
2017-11-21 12:30:00,19.85,19.87,19.83,19.85,47395.0,19.85,19.87,19.83,19.85,47395.0
2017-11-21 13:00:00,19.85,19.89,19.82,19.89,118250.0,19.85,19.89,19.82,19.89,118250.0
2017-11-21 13:30:00,19.88,19.92,19.84,19.88,111768.0,19.88,19.92,19.84,19.88,111768.0
2017-11-21 14:00:00,19.88,19.9,19.86,19.89,107205.0,19.88,19.9,19.86,19.89,107205.0
2017-11-21 14:30:00,19.89,19.96,19.86,19.96,305724.0,19.89,19.96,19.86,19.96,305724.0
2017-11-21 15:00:00,19.97,19.98,19.94,19.98,109011.0,19.97,19.98,19.94,19.98,109011.0
2017-11-21 15:30:00,19.98,20.0,19.95,19.98,552318.0,19.98,20.0,19.95,19.98,552318.0
2017-11-22 09:30:00,19.96,20.14,19.92,20.1,378466.0,19.96,20.14,19.92,20.1,378466.0
2017-11-22 10:00:00,20.1,20.18,20.03,20.05,231278.0,20.1,20.18,20.03,20.05,231278.0
2017-11-22 10:30:00,20.05,20.05,19.99,20.01,181199.0,20.05,20.05,19.99,20.01,181199.0
2017-11-22 11:00:00,20.02,20.03,19.96,19.98,105885.0,20.02,20.03,19.96,19.98,105885.0
2017-11-22 11:30:00,19.98,20.0,19.95,19.95,115828.0,19.98,20.0,19.95,19.95,115828.0
2017-11-22 12:00:00,19.94,19.97,19.92,19.95,67644.0,19.94,19.97,19.92,19.95,67644.0
2017-11-22 12:30:00,19.94,19.98,19.93,19.98,80565.0,19.94,19.98,19.93,19.98,80565.0
2017-11-22 13:00:00,19.98,20.01,19.95,19.98,108497.0,19.98,20.01,19.95,19.98,108497.0
2017-11-22 13:30:00,19.98,20.0,19.97,19.98,115698.0,19.98,20.0,19.97,19.98,115698.0
2017-11-22 14:00:00,19.98,20.0,19.89,19.9,118904.0,19.98,20.0,19.89,19.9,118904.0
2017-11-22 14:30:00,19.91,19.93,19.9,19.91,41662.0,19.91,19.93,19.9,19.91,41662.0
2017-11-22 15:00:00,19.91,19.93,19.9,19.91,65410.0,19.91,19.93,19.9,19.91,65410.0
2017-11-22 15:30:00,19.91,19.94,19.89,19.9,265479.0,19.91,19.94,19.89,19.9,265479.0
2017-11-24 09:30:00,19.99,19.99,19.77,19.81,221026.0,19.99,19.99,19.77,19.81,221026.0
2017-11-24 10:00:00,19.82,19.89,19.81,19.89,83705.0,19.82,19.89,19.81,19.89,83705.0
2017-11-24 10:30:00,19.89,19.92,19.83,19.88,91851.0,19.89,19.92,19.83,19.88,91851.0
2017-11-24 11:00:00,19.88,19.91,19.87,19.89,80398.0,19.88,19.91,19.87,19.89,80398.0
2017-11-24 11:30:00,19.89,19.95,19.88,19.89,103281.0,19.89,19.95,19.88,19.89,103281.0
2017-11-24 12:00:00,19.89,19.89,19.85,19.86,72031.0,19.89,19.89,19.85,19.86,72031.0
2017-11-24 12:30:00,19.86,19.87,19.82,19.83,196917.0,19.86,19.87,19.82,19.83,196917.0
2017-11-27 09:30:00,19.79,19.96,19.75,19.83,224379.0,19.79,19.96,19.75,19.83,224379.0
2017-11-27 10:00:00,19.84,19.85,19.8,19.83,143139.0,19.84,19.85,19.8,19.83,143139.0
2017-11-27 10:30:00,19.83,19.84,19.75,19.77,104811.0,19.83,19.84,19.75,19.77,104811.0
2017-11-27 11:00:00,19.77,19.78,19.69,19.71,226085.0,19.77,19.78,19.69,19.71,226085.0
2017-11-27 11:30:00,19.71,19.73,19.65,19.68,159733.0,19.71,19.73,19.65,19.68,159733.0
2017-11-27 12:00:00,19.68,19.69,19.62,19.64,145045.0,19.68,19.69,19.62,19.64,145045.0
2017-11-27 12:30:00,19.65,19.7,19.64,19.7,93680.0,19.65,19.7,19.64,19.7,93680.0
2017-11-27 13:00:00,19.69,19.73,19.67,19.67,76894.0,19.69,19.73,19.67,19.67,76894.0
2017-11-27 13:30:00,19.68,19.68,19.64,19.66,86889.0,19.68,19.68,19.64,19.66,86889.0
2017-11-27 14:00:00,19.65,19.66,19.63,19.65,93555.0,19.65,19.66,19.63,19.65,93555.0
2017-11-27 14:30:00,19.65,19.65,19.57,19.63,184356.0,19.65,19.65,19.57,19.63,184356.0
2017-11-27 15:00:00,19.62,19.68,19.62,19.68,130116.0,19.62,19.68,19.62,19.68,130116.0
2017-11-27 15:30:00,19.68,19.71,19.61,19.67,664215.0,19.68,19.71,19.61,19.67,664215.0
2017-11-28 09:30:00,19.7,19.75,19.62,19.7,276670.0,19.7,19.75,19.62,19.7,276670.0
2017-11-28 10:00:00,19.7,19.89,19.7,19.86,278645.0,19.7,19.89,19.7,19.86,278645.0
2017-11-28 10:30:00,19.86,19.97,19.84,19.95,235019.0,19.86,19.97,19.84,19.95,235019.0
2017-11-28 11:00:00,19.95,19.98,19.9,19.94,178947.0,19.95,19.98,19.9,19.94,178947.0
2017-11-28 11:30:00,19.94,20.02,19.92,19.98,259989.0,19.94,20.02,19.92,19.98,259989.0
2017-11-28 12:00:00,19.98,20.06,19.94,20.05,153591.0,19.98,20.06,19.94,20.05,153591.0
2017-11-28 12:30:00,20.06,20.09,20.03,20.07,158888.0,20.06,20.09,20.03,20.07,158888.0
2017-11-28 13:00:00,20.07,20.12,20.03,20.06,177125.0,20.07,20.12,20.03,20.06,177125.0
2017-11-28 13:30:00,20.06,20.08,19.99,20.03,202616.0,20.06,20.08,19.99,20.03,202616.0
2017-11-28 14:00:00,20.02,20.07,20.0,20.06,179785.0,20.02,20.07,20.0,20.06,179785.0
2017-11-28 14:30:00,20.06,20.12,20.03,20.11,221591.0,20.06,20.12,20.03,20.11,221591.0
2017-11-28 15:00:00,20.1,20.24,20.07,20.21,399354.0,20.1,20.24,20.07,20.21,399354.0
2017-11-28 15:30:00,20.21,20.23,20.09,20.13,1038824.0,20.21,20.23,20.09,20.13,1038824.0
2017-11-29 09:30:00,20.15,20.74,20.02,20.72,769400.0,20.15,20.74,20.02,20.72,769400.0
2017-11-29 10:00:00,20.71,20.83,20.65,20.81,465859.0,20.71,20.83,20.65,20.81,465859.0
2017-11-29 10:30:00,20.82,20.95,20.79,20.91,410303.0,20.82,20.95,20.79,20.91,410303.0
2017-11-29 11:00:00,20.91,21.21,20.9,21.2,571476.0,20.91,21.21,20.9,21.2,571476.0
2017-11-29 11:30:00,21.2,21.45,21.16,21.36,731029.0,21.2,21.45,21.16,21.36,731029.0
2017-11-29 12:00:00,21.35,21.37,21.15,21.29,516197.0,21.35,21.37,21.15,21.29,516197.0
2017-11-29 12:30:00,21.3,21.45,21.24,21.4,384015.0,21.3,21.45,21.24,21.4,384015.0
2017-11-29 13:00:00,21.41,21.41,21.26,21.31,713971.0,21.41,21.41,21.26,21.31,713971.0
2017-11-29 13:30:00,21.32,21.32,21.08,21.14,374727.0,21.32,21.32,21.08,21.14,374727.0
2017-11-29 14:00:00,21.15,21.23,21.14,21.21,316835.0,21.15,21.23,21.14,21.21,316835.0
2017-11-29 14:30:00,21.21,21.22,21.03,21.08,448770.0,21.21,21.22,21.03,21.08,448770.0
2017-11-29 15:00:00,21.09,21.09,20.99,21.05,400653.0,21.09,21.09,20.99,21.05,400653.0
2017-11-29 15:30:00,21.05,21.07,20.94,20.97,1654917.0,21.05,21.07,20.94,20.97,1654917.0
2017-11-30 09:30:00,21.0,21.24,20.89,21.19,1108277.0,21.0,21.24,20.89,21.19,1108277.0
2017-11-30 10:00:00,21.19,21.22,21.0,21.09,586300.0,21.19,21.22,21.0,21.09,586300.0
2017-11-30 10:30:00,21.09,21.21,20.99,21.19,418704.0,21.09,21.21,20.99,21.19,418704.0
2017-11-30 11:00:00,21.19,21.45,21.17,21.41,400269.0,21.19,21.45,21.17,21.41,400269.0
2017-11-30 11:30:00,21.42,21.49,21.39,21.42,372847.0,21.42,21.49,21.39,21.42,372847.0
2017-11-30 12:00:00,21.43,21.46,21.41,21.44,133328.0,21.43,21.46,21.41,21.44,133328.0
2017-11-30 12:30:00,21.44,21.55,21.44,21.53,309255.0,21.44,21.55,21.44,21.53,309255.0
2017-11-30 13:00:00,21.52,21.59,21.52,21.57,388346.0,21.52,21.59,21.52,21.57,388346.0
2017-11-30 13:30:00,21.57,21.58,21.46,21.48,295750.0,21.57,21.58,21.46,21.48,295750.0
2017-11-30 14:00:00,21.48,21.51,21.41,21.46,178375.0,21.48,21.51,21.41,21.46,178375.0
2017-11-30 14:30:00,21.46,21.57,21.42,21.55,314581.0,21.46,21.57,21.42,21.55,314581.0
2017-11-30 15:00:00,21.55,21.56,21.47,21.54,259307.0,21.55,21.56,21.47,21.54,259307.0
2017-11-30 15:30:00,21.53,21.54,21.43,21.47,772524.0,21.53,21.54,21.43,21.47,772524.0
2017-12-01 09:30:00,21.38,21.49,21.11,21.4,554765.0,21.38,21.49,21.11,21.4,554765.0
2017-12-01 10:00:00,21.4,21.59,21.34,21.53,359975.0,21.4,21.59,21.34,21.53,359975.0
2017-12-01 10:30:00,21.54,21.62,21.5,21.54,262228.0,21.54,21.62,21.5,21.54,262228.0
2017-12-01 11:00:00,21.54,21.54,21.03,21.03,345144.0,21.54,21.54,21.03,21.03,345144.0
2017-12-01 11:30:00,21.04,21.16,20.84,21.15,507874.0,21.04,21.16,20.84,21.15,507874.0
2017-12-01 12:00:00,21.15,21.36,21.11,21.32,475638.0,21.15,21.36,21.11,21.32,475638.0
2017-12-01 12:30:00,21.31,21.41,21.26,21.37,177716.0,21.31,21.41,21.26,21.37,177716.0
2017-12-01 13:00:00,21.37,21.44,21.35,21.41,166662.0,21.37,21.44,21.35,21.41,166662.0
2017-12-01 13:30:00,21.41,21.46,21.36,21.38,145930.0,21.41,21.46,21.36,21.38,145930.0
2017-12-01 14:00:00,21.37,21.4,21.27,21.31,132439.0,21.37,21.4,21.27,21.31,132439.0
2017-12-01 14:30:00,21.32,21.32,21.18,21.25,235625.0,21.32,21.32,21.18,21.25,235625.0
2017-12-01 15:00:00,21.26,21.33,21.24,21.31,215543.0,21.26,21.33,21.24,21.31,215543.0
2017-12-01 15:30:00,21.3,21.36,21.24,21.31,577882.0,21.3,21.36,21.24,21.31,577882.0
2017-12-04 09:30:00,21.71,21.95,21.48,21.79,574998.0,21.71,21.95,21.48,21.79,574998.0
2017-12-04 10:00:00,21.78,22.18,21.76,22.13,716187.0,21.78,22.18,21.76,22.13,716187.0
2017-12-04 10:30:00,22.12,22.2,22.07,22.2,776856.0,22.12,22.2,22.07,22.2,776856.0
2017-12-04 11:00:00,22.19,22.3,22.14,22.23,422995.0,22.19,22.3,22.14,22.23,422995.0
2017-12-04 11:30:00,22.23,22.36,22.09,22.12,357210.0,22.23,22.36,22.09,22.12,357210.0
2017-12-04 12:00:00,22.13,22.21,22.11,22.19,249467.0,22.13,22.21,22.11,22.19,249467.0
2017-12-04 12:30:00,22.2,22.25,22.14,22.23,332199.0,22.2,22.25,22.14,22.23,332199.0
2017-12-04 13:00:00,22.23,22.3,22.09,22.12,283111.0,22.23,22.3,22.09,22.12,283111.0
2017-12-04 13:30:00,22.12,22.21,22.1,22.19,346696.0,22.12,22.21,22.1,22.19,346696.0
2017-12-04 14:00:00,22.2,22.21,22.05,22.13,369364.0,22.2,22.21,22.05,22.13,369364.0
2017-12-04 14:30:00,22.12,22.18,22.08,22.14,521763.0,22.12,22.18,22.08,22.14,521763.0
2017-12-04 15:00:00,22.14,22.2,22.12,22.2,281217.0,22.14,22.2,22.12,22.2,281217.0
2017-12-04 15:30:00,22.2,22.2,21.97,21.98,1180485.0,22.2,22.2,21.97,21.98,1180485.0
2017-12-05 09:30:00,21.96,21.97,21.71,21.89,1381087.0,21.96,21.97,21.71,21.89,1381087.0
2017-12-05 10:00:00,21.89,21.89,21.64,21.77,523949.0,21.89,21.89,21.64,21.77,523949.0
2017-12-05 10:30:00,21.77,21.79,21.66,21.68,242937.0,21.77,21.79,21.66,21.68,242937.0
2017-12-05 11:00:00,21.67,21.77,21.61,21.76,363093.0,21.67,21.77,21.61,21.76,363093.0
2017-12-05 11:30:00,21.76,21.78,21.71,21.75,141674.0,21.76,21.78,21.71,21.75,141674.0
2017-12-05 12:00:00,21.74,21.76,21.68,21.72,289962.0,21.74,21.76,21.68,21.72,289962.0
2017-12-05 12:30:00,21.72,21.75,21.7,21.73,134781.0,21.72,21.75,21.7,21.73,134781.0
2017-12-05 13:00:00,21.73,21.86,21.73,21.8,119358.0,21.73,21.86,21.73,21.8,119358.0
2017-12-05 13:30:00,21.81,21.83,21.76,21.82,160479.0,21.81,21.83,21.76,21.82,160479.0
2017-12-05 14:00:00,21.82,21.82,21.71,21.73,102229.0,21.82,21.82,21.71,21.73,102229.0
2017-12-05 14:30:00,21.72,21.72,21.6,21.61,169413.0,21.72,21.72,21.6,21.61,169413.0
2017-12-05 15:00:00,21.62,21.67,21.59,21.65,276204.0,21.62,21.67,21.59,21.65,276204.0
2017-12-05 15:30:00,21.64,21.69,21.62,21.66,759205.0,21.64,21.69,21.62,21.66,759205.0
2017-12-06 09:30:00,21.59,21.83,21.56,21.56,212515.0,21.59,21.83,21.56,21.56,212515.0
2017-12-06 10:00:00,21.56,21.69,21.49,21.52,356319.0,21.56,21.69,21.49,21.52,356319.0
2017-12-06 10:30:00,21.52,21.67,21.46,21.67,341295.0,21.52,21.67,21.46,21.67,341295.0
2017-12-06 11:00:00,21.67,21.73,21.62,21.62,107219.0,21.67,21.73,21.62,21.62,107219.0
2017-12-06 11:30:00,21.62,21.64,21.57,21.61,63255.0,21.62,21.64,21.57,21.61,63255.0
2017-12-06 12:00:00,21.6,21.63,21.57,21.59,46574.0,21.6,21.63,21.57,21.59,46574.0
2017-12-06 12:30:00,21.6,21.63,21.57,21.6,63343.0,21.6,21.63,21.57,21.6,63343.0
2017-12-06 13:00:00,21.61,21.66,21.59,21.63,118491.0,21.61,21.66,21.59,21.63,118491.0
2017-12-06 13:30:00,21.64,21.7,21.63,21.66,112082.0,21.64,21.7,21.63,21.66,112082.0
2017-12-06 14:00:00,21.65,21.66,21.63,21.65,92771.0,21.65,21.66,21.63,21.65,92771.0
2017-12-06 14:30:00,21.66,21.69,21.61,21.64,92209.0,21.66,21.69,21.61,21.64,92209.0
2017-12-06 15:00:00,21.63,21.68,21.62,21.65,110685.0,21.63,21.68,21.62,21.65,110685.0
2017-12-06 15:30:00,21.66,21.69,21.57,21.64,564023.0,21.66,21.69,21.57,21.64,564023.0
2017-12-07 09:30:00,21.59,21.88,21.45,21.87,227028.0,21.59,21.88,21.45,21.87,227028.0
2017-12-07 10:00:00,21.87,21.9,21.78,21.86,183247.0,21.87,21.9,21.78,21.86,183247.0
2017-12-07 10:30:00,21.86,21.94,21.85,21.92,220872.0,21.86,21.94,21.85,21.92,220872.0
2017-12-07 11:00:00,21.92,21.95,21.85,21.94,119604.0,21.92,21.95,21.85,21.94,119604.0
2017-12-07 11:30:00,21.94,22.05,21.92,21.94,140888.0,21.94,22.05,21.92,21.94,140888.0
2017-12-07 12:00:00,21.93,21.96,21.88,21.89,166233.0,21.93,21.96,21.88,21.89,166233.0
2017-12-07 12:30:00,21.9,21.9,21.86,21.86,53273.0,21.9,21.9,21.86,21.86,53273.0
2017-12-07 13:00:00,21.86,21.89,21.8,21.85,115063.0,21.86,21.89,21.8,21.85,115063.0
2017-12-07 13:30:00,21.85,21.89,21.84,21.85,118941.0,21.85,21.89,21.84,21.85,118941.0
2017-12-07 14:00:00,21.86,21.87,21.83,21.85,143538.0,21.86,21.87,21.83,21.85,143538.0
2017-12-07 14:30:00,21.85,21.86,21.79,21.84,121889.0,21.85,21.86,21.79,21.84,121889.0
2017-12-07 15:00:00,21.84,21.86,21.81,21.83,129073.0,21.84,21.86,21.81,21.83,129073.0
2017-12-07 15:30:00,21.83,21.88,21.82,21.86,437889.0,21.83,21.88,21.82,21.86,437889.0
2017-12-08 09:30:00,22.03,22.16,22.0,22.07,305433.0,22.03,22.16,22.0,22.07,305433.0
2017-12-08 10:00:00,22.07,22.13,22.01,22.07,327641.0,22.07,22.13,22.01,22.07,327641.0
2017-12-08 10:30:00,22.07,22.12,22.05,22.1,207875.0,22.07,22.12,22.05,22.1,207875.0
2017-12-08 11:00:00,22.1,22.19,22.08,22.19,196684.0,22.1,22.19,22.08,22.19,196684.0
2017-12-08 11:30:00,22.19,22.26,22.17,22.23,166136.0,22.19,22.26,22.17,22.23,166136.0
2017-12-08 12:00:00,22.23,22.24,22.19,22.19,102244.0,22.23,22.24,22.19,22.19,102244.0
2017-12-08 12:30:00,22.19,22.23,22.1,22.11,97557.0,22.19,22.23,22.1,22.11,97557.0
2017-12-08 13:00:00,22.11,22.21,22.1,22.2,127813.0,22.11,22.21,22.1,22.2,127813.0
2017-12-08 13:30:00,22.2,22.2,22.15,22.2,165784.0,22.2,22.2,22.15,22.2,165784.0
2017-12-08 14:00:00,22.2,22.21,22.16,22.17,180588.0,22.2,22.21,22.16,22.17,180588.0
2017-12-08 14:30:00,22.17,22.22,22.14,22.17,177177.0,22.17,22.22,22.14,22.17,177177.0
2017-12-08 15:00:00,22.17,22.18,22.1,22.14,170808.0,22.17,22.18,22.1,22.14,170808.0
2017-12-08 15:30:00,22.14,22.16,22.05,22.09,676310.0,22.14,22.16,22.05,22.09,676310.0
2017-12-11 09:30:00,22.08,22.2,21.91,22.1,310621.0,22.08,22.2,21.91,22.1,310621.0
2017-12-11 10:00:00,22.1,22.14,21.99,22.0,153392.0,22.1,22.14,21.99,22.0,153392.0
2017-12-11 10:30:00,22.0,22.05,21.91,21.92,100968.0,22.0,22.05,21.91,21.92,100968.0
2017-12-11 11:00:00,21.91,22.02,21.91,22.02,124002.0,21.91,22.02,21.91,22.02,124002.0
2017-12-11 11:30:00,22.01,22.03,21.92,21.93,94112.0,22.01,22.03,21.92,21.93,94112.0
2017-12-11 12:00:00,21.93,22.02,21.92,22.0,172994.0,21.93,22.02,21.92,22.0,172994.0
2017-12-11 12:30:00,22.0,22.05,21.98,22.01,286381.0,22.0,22.05,21.98,22.01,286381.0
2017-12-11 13:00:00,22.01,22.14,22.0,22.11,283305.0,22.01,22.14,22.0,22.11,283305.0
2017-12-11 13:30:00,22.11,22.12,22.03,22.05,87912.0,22.11,22.12,22.03,22.05,87912.0
2017-12-11 14:00:00,22.05,22.27,22.01,22.25,544556.0,22.05,22.27,22.01,22.25,544556.0
2017-12-11 14:30:00,22.25,22.25,22.19,22.21,179683.0,22.25,22.25,22.19,22.21,179683.0
2017-12-11 15:00:00,22.21,22.27,22.19,22.19,187031.0,22.21,22.27,22.19,22.19,187031.0
2017-12-11 15:30:00,22.19,22.2,22.13,22.19,587400.0,22.19,22.2,22.13,22.19,587400.0
2017-12-12 09:30:00,22.5,22.57,22.14,22.23,491317.0,22.5,22.57,22.14,22.23,491317.0
2017-12-12 10:00:00,22.22,22.23,22.0,22.03,355141.0,22.22,22.23,22.0,22.03,355141.0
2017-12-12 10:30:00,22.03,22.05,21.95,22.01,334313.0,22.03,22.05,21.95,22.01,334313.0
2017-12-12 11:00:00,22.0,22.01,21.88,21.9,231428.0,22.0,22.01,21.88,21.9,231428.0
2017-12-12 11:30:00,21.91,21.92,21.79,21.8,260337.0,21.91,21.92,21.79,21.8,260337.0
2017-12-12 12:00:00,21.8,21.87,21.64,21.68,619434.0,21.8,21.87,21.64,21.68,619434.0
2017-12-12 12:30:00,21.68,21.79,21.65,21.77,876992.0,21.68,21.79,21.65,21.77,876992.0
2017-12-12 13:00:00,21.77,21.84,21.72,21.8,215237.0,21.77,21.84,21.72,21.8,215237.0
2017-12-12 13:30:00,21.8,21.83,21.76,21.77,122945.0,21.8,21.83,21.76,21.77,122945.0
2017-12-12 14:00:00,21.77,21.81,21.75,21.78,156915.0,21.77,21.81,21.75,21.78,156915.0
2017-12-12 14:30:00,21.78,21.82,21.7,21.71,205755.0,21.78,21.82,21.7,21.71,205755.0
2017-12-12 15:00:00,21.71,21.71,21.6,21.64,355797.0,21.71,21.71,21.6,21.64,355797.0
2017-12-12 15:30:00,21.65,21.65,21.57,21.6,873339.0,21.65,21.65,21.57,21.6,873339.0
2017-12-13 09:30:00,21.62,21.74,21.37,21.53,577048.0,21.62,21.74,21.37,21.53,577048.0
2017-12-13 10:00:00,21.53,21.55,21.33,21.38,260547.0,21.53,21.55,21.33,21.38,260547.0
2017-12-13 10:30:00,21.37,21.38,21.18,21.22,270245.0,21.37,21.38,21.18,21.22,270245.0
2017-12-13 11:00:00,21.22,21.26,21.18,21.22,251008.0,21.22,21.26,21.18,21.22,251008.0
2017-12-13 11:30:00,21.22,21.36,21.21,21.35,371476.0,21.22,21.36,21.21,21.35,371476.0
2017-12-13 12:00:00,21.35,21.35,21.19,21.23,223785.0,21.35,21.35,21.19,21.23,223785.0
2017-12-13 12:30:00,21.23,21.29,21.22,21.26,301500.0,21.23,21.29,21.22,21.26,301500.0
2017-12-13 13:00:00,21.26,21.28,21.24,21.28,187079.0,21.26,21.28,21.24,21.28,187079.0
2017-12-13 13:30:00,21.28,21.33,21.25,21.27,172491.0,21.28,21.33,21.25,21.27,172491.0
2017-12-13 14:00:00,21.27,21.35,21.23,21.32,291711.0,21.27,21.35,21.23,21.32,291711.0
2017-12-13 14:30:00,21.32,21.33,21.23,21.27,235469.0,21.32,21.33,21.23,21.27,235469.0
2017-12-13 15:00:00,21.26,21.53,21.22,21.48,1188490.0,21.26,21.53,21.22,21.48,1188490.0
2017-12-13 15:30:00,21.48,21.55,21.45,21.49,817769.0,21.48,21.55,21.45,21.49,817769.0
2017-12-14 09:30:00,21.68,21.81,21.26,21.55,796768.0,21.68,21.81,21.26,21.55,796768.0
2017-12-14 10:00:00,21.54,21.6,21.47,21.57,294119.0,21.54,21.6,21.47,21.57,294119.0
2017-12-14 10:30:00,21.58,21.61,21.47,21.48,120624.0,21.58,21.61,21.47,21.48,120624.0
2017-12-14 11:00:00,21.47,21.5,21.37,21.4,217675.0,21.47,21.5,21.37,21.4,217675.0
2017-12-14 11:30:00,21.4,21.46,21.37,21.45,138048.0,21.4,21.46,21.37,21.45,138048.0
2017-12-14 12:00:00,21.45,21.45,21.38,21.41,60107.0,21.45,21.45,21.38,21.41,60107.0
2017-12-14 12:30:00,21.41,21.51,21.4,21.44,213189.0,21.41,21.51,21.4,21.44,213189.0
2017-12-14 13:00:00,21.44,21.46,21.36,21.37,158380.0,21.44,21.46,21.36,21.37,158380.0
2017-12-14 13:30:00,21.37,21.37,21.27,21.29,307745.0,21.37,21.37,21.27,21.29,307745.0
2017-12-14 14:00:00,21.29,21.32,21.24,21.24,180520.0,21.29,21.32,21.24,21.24,180520.0
2017-12-14 14:30:00,21.23,21.31,21.22,21.24,269449.0,21.23,21.31,21.22,21.24,269449.0
2017-12-14 15:00:00,21.25,21.27,21.16,21.21,194557.0,21.25,21.27,21.16,21.21,194557.0
2017-12-14 15:30:00,21.2,21.26,21.13,21.19,1032233.0,21.2,21.26,21.13,21.19,1032233.0
2017-12-15 09:30:00,21.2,21.51,21.19,21.48,963533.0,21.2,21.51,21.19,21.48,963533.0
2017-12-15 10:00:00,21.48,21.49,21.29,21.35,417277.0,21.48,21.49,21.29,21.35,417277.0
2017-12-15 10:30:00,21.35,21.37,21.26,21.26,234217.0,21.35,21.37,21.26,21.26,234217.0
2017-12-15 11:00:00,21.27,21.35,21.2,21.34,267261.0,21.27,21.35,21.2,21.34,267261.0
2017-12-15 11:30:00,21.35,21.4,21.33,21.36,216938.0,21.35,21.4,21.33,21.36,216938.0
2017-12-15 12:00:00,21.37,21.42,21.34,21.39,116437.0,21.37,21.42,21.34,21.39,116437.0
2017-12-15 12:30:00,21.4,21.52,21.4,21.5,217417.0,21.4,21.52,21.4,21.5,217417.0
2017-12-15 13:00:00,21.5,21.5,21.38,21.42,233773.0,21.5,21.5,21.38,21.42,233773.0
2017-12-15 13:30:00,21.42,21.49,21.41,21.44,104697.0,21.42,21.49,21.41,21.44,104697.0
2017-12-15 14:00:00,21.43,21.45,21.4,21.44,166835.0,21.43,21.45,21.4,21.44,166835.0
2017-12-15 14:30:00,21.44,21.49,21.41,21.43,238477.0,21.44,21.49,21.41,21.43,238477.0
2017-12-15 15:00:00,21.43,21.46,21.38,21.39,251386.0,21.43,21.46,21.38,21.39,251386.0
2017-12-15 15:30:00,21.39,21.41,21.24,21.28,1149900.0,21.39,21.41,21.24,21.28,1149900.0
2017-12-18 09:30:00,21.35,21.52,21.35,21.47,383743.0,21.35,21.52,21.35,21.47,383743.0
2017-12-18 10:00:00,21.48,21.52,21.44,21.49,175178.0,21.48,21.52,21.44,21.49,175178.0
2017-12-18 10:30:00,21.49,21.5,21.42,21.48,222644.0,21.49,21.5,21.42,21.48,222644.0
2017-12-18 11:00:00,21.48,21.49,21.42,21.47,246524.0,21.48,21.49,21.42,21.47,246524.0
2017-12-18 11:30:00,21.47,21.55,21.46,21.55,308677.0,21.47,21.55,21.46,21.55,308677.0
2017-12-18 12:00:00,21.55,21.65,21.54,21.61,197274.0,21.55,21.65,21.54,21.61,197274.0
2017-12-18 12:30:00,21.61,21.7,21.6,21.64,159604.0,21.61,21.7,21.6,21.64,159604.0
2017-12-18 13:00:00,21.64,21.64,21.58,21.63,153038.0,21.64,21.64,21.58,21.63,153038.0
2017-12-18 13:30:00,21.63,21.67,21.62,21.63,116715.0,21.63,21.67,21.62,21.63,116715.0
2017-12-18 14:00:00,21.62,21.69,21.61,21.69,157286.0,21.62,21.69,21.61,21.69,157286.0
2017-12-18 14:30:00,21.69,21.7,21.65,21.66,135765.0,21.69,21.7,21.65,21.66,135765.0
2017-12-18 15:00:00,21.66,21.78,21.65,21.71,410648.0,21.66,21.78,21.65,21.71,410648.0
2017-12-18 15:30:00,21.71,21.85,21.71,21.82,885243.0,21.71,21.85,21.71,21.82,885243.0
2017-12-19 09:30:00,21.91,21.95,21.6,21.6,611544.0,21.91,21.95,21.6,21.6,611544.0
2017-12-19 10:00:00,21.6,21.75,21.59,21.71,274901.0,21.6,21.75,21.59,21.71,274901.0
2017-12-19 10:30:00,21.7,21.71,21.67,21.69,180889.0,21.7,21.71,21.67,21.69,180889.0
2017-12-19 11:00:00,21.69,21.76,21.68,21.69,107554.0,21.69,21.76,21.68,21.69,107554.0
2017-12-19 11:30:00,21.69,21.7,21.62,21.62,141550.0,21.69,21.7,21.62,21.62,141550.0
2017-12-19 12:00:00,21.62,21.67,21.57,21.59,109559.0,21.62,21.67,21.57,21.59,109559.0
2017-12-19 12:30:00,21.59,21.63,21.58,21.62,73949.0,21.59,21.63,21.58,21.62,73949.0
2017-12-19 13:00:00,21.63,21.69,21.61,21.68,72646.0,21.63,21.69,21.61,21.68,72646.0
2017-12-19 13:30:00,21.68,21.71,21.62,21.63,94413.0,21.68,21.71,21.62,21.63,94413.0
2017-12-19 14:00:00,21.64,21.66,21.62,21.63,100448.0,21.64,21.66,21.62,21.63,100448.0
2017-12-19 14:30:00,21.64,21.65,21.59,21.6,82249.0,21.64,21.65,21.59,21.6,82249.0
2017-12-19 15:00:00,21.6,21.67,21.57,21.67,206128.0,21.6,21.67,21.57,21.67,206128.0
2017-12-19 15:30:00,21.67,21.68,21.58,21.6,763358.0,21.67,21.68,21.58,21.6,763358.0
2017-12-20 09:30:00,21.61,21.74,21.47,21.62,521023.0,21.61,21.74,21.47,21.62,521023.0
2017-12-20 10:00:00,21.62,21.62,21.52,21.55,290608.0,21.62,21.62,21.52,21.55,290608.0
2017-12-20 10:30:00,21.56,21.61,21.53,21.6,126006.0,21.56,21.61,21.53,21.6,126006.0
2017-12-20 11:00:00,21.6,21.73,21.59,21.71,185380.0,21.6,21.73,21.59,21.71,185380.0
2017-12-20 11:30:00,21.71,21.72,21.66,21.69,194562.0,21.71,21.72,21.66,21.69,194562.0
2017-12-20 12:00:00,21.69,21.74,21.67,21.69,119159.0,21.69,21.74,21.67,21.69,119159.0
2017-12-20 12:30:00,21.7,21.71,21.63,21.7,94067.0,21.7,21.71,21.63,21.7,94067.0
2017-12-20 13:00:00,21.71,21.87,21.7,21.87,163864.0,21.71,21.87,21.7,21.87,163864.0
2017-12-20 13:30:00,21.86,21.93,21.83,21.88,277394.0,21.86,21.93,21.83,21.88,277394.0
2017-12-20 14:00:00,21.87,21.88,21.8,21.83,151827.0,21.87,21.88,21.8,21.83,151827.0
2017-12-20 14:30:00,21.83,21.92,21.81,21.92,175543.0,21.83,21.92,21.81,21.92,175543.0
2017-12-20 15:00:00,21.93,22.05,21.9,22.0,403033.0,21.93,22.05,21.9,22.0,403033.0
2017-12-20 15:30:00,21.99,22.02,21.94,21.96,484718.0,21.99,22.02,21.94,21.96,484718.0
2017-12-21 09:30:00,22.05,22.36,21.99,22.29,453498.0,22.05,22.36,21.99,22.29,453498.0
2017-12-21 10:00:00,22.3,22.49,22.24,22.49,515919.0,22.3,22.49,22.24,22.49,515919.0
2017-12-21 10:30:00,22.49,22.57,22.48,22.53,387806.0,22.49,22.57,22.48,22.53,387806.0
2017-12-21 11:00:00,22.53,22.73,22.52,22.72,507790.0,22.53,22.73,22.52,22.72,507790.0
2017-12-21 11:30:00,22.71,22.71,22.61,22.62,339833.0,22.71,22.71,22.61,22.62,339833.0
2017-12-21 12:00:00,22.61,22.65,22.56,22.63,176147.0,22.61,22.65,22.56,22.63,176147.0
2017-12-21 12:30:00,22.63,22.65,22.47,22.54,433405.0,22.63,22.65,22.47,22.54,433405.0
2017-12-21 13:00:00,22.53,22.56,22.48,22.54,315431.0,22.53,22.56,22.48,22.54,315431.0
2017-12-21 13:30:00,22.54,22.59,22.52,22.59,267535.0,22.54,22.59,22.52,22.59,267535.0
2017-12-21 14:00:00,22.59,22.59,22.5,22.53,217802.0,22.59,22.59,22.5,22.53,217802.0
2017-12-21 14:30:00,22.53,22.55,22.47,22.47,490826.0,22.53,22.55,22.47,22.47,490826.0
2017-12-21 15:00:00,22.47,22.52,22.46,22.5,212298.0,22.47,22.52,22.46,22.5,212298.0
2017-12-21 15:30:00,22.5,22.52,22.4,22.43,724507.0,22.5,22.52,22.4,22.43,724507.0
2017-12-22 09:30:00,22.49,22.61,22.38,22.52,213462.0,22.49,22.61,22.38,22.52,213462.0
2017-12-22 10:00:00,22.52,22.53,22.42,22.5,178155.0,22.52,22.53,22.42,22.5,178155.0
2017-12-22 10:30:00,22.49,22.53,22.46,22.52,271957.0,22.49,22.53,22.46,22.52,271957.0
2017-12-22 11:00:00,22.52,22.53,22.49,22.51,123900.0,22.52,22.53,22.49,22.51,123900.0
2017-12-22 11:30:00,22.51,22.53,22.49,22.51,221080.0,22.51,22.53,22.49,22.51,221080.0
2017-12-22 12:00:00,22.51,22.58,22.5,22.57,66432.0,22.51,22.58,22.5,22.57,66432.0
2017-12-22 12:30:00,22.56,22.58,22.51,22.54,107913.0,22.56,22.58,22.51,22.54,107913.0
2017-12-22 13:00:00,22.54,22.55,22.51,22.53,47161.0,22.54,22.55,22.51,22.53,47161.0
2017-12-22 13:30:00,22.54,22.56,22.51,22.52,104070.0,22.54,22.56,22.51,22.52,104070.0
2017-12-22 14:00:00,22.51,22.55,22.51,22.54,76915.0,22.51,22.55,22.51,22.54,76915.0
2017-12-22 14:30:00,22.54,22.55,22.52,22.53,93685.0,22.54,22.55,22.52,22.53,93685.0
2017-12-22 15:00:00,22.54,22.54,22.51,22.52,116632.0,22.54,22.54,22.51,22.52,116632.0
2017-12-22 15:30:00,22.52,22.53,22.43,22.44,1055679.0,22.52,22.53,22.43,22.44,1055679.0
2017-12-26 09:30:00,22.41,22.74,22.38,22.69,232125.0,22.41,22.74,22.38,22.69,232125.0
2017-12-26 10:00:00,22.69,22.71,22.64,22.7,171184.0,22.69,22.71,22.64,22.7,171184.0
2017-12-26 10:30:00,22.7,22.71,22.64,22.7,177056.0,22.7,22.71,22.64,22.7,177056.0
2017-12-26 11:00:00,22.7,22.72,22.61,22.66,81997.0,22.7,22.72,22.61,22.66,81997.0
2017-12-26 11:30:00,22.66,22.71,22.64,22.65,241967.0,22.66,22.71,22.64,22.65,241967.0
2017-12-26 12:00:00,22.65,22.68,22.6,22.67,211324.0,22.65,22.68,22.6,22.67,211324.0
2017-12-26 12:30:00,22.67,22.69,22.62,22.62,214646.0,22.67,22.69,22.62,22.62,214646.0
2017-12-26 13:00:00,22.62,22.67,22.57,22.66,141160.0,22.62,22.67,22.57,22.66,141160.0
2017-12-26 13:30:00,22.67,22.67,22.56,22.56,61656.0,22.67,22.67,22.56,22.56,61656.0
2017-12-26 14:00:00,22.57,22.57,22.52,22.55,72710.0,22.57,22.57,22.52,22.55,72710.0
2017-12-26 14:30:00,22.55,22.64,22.55,22.63,242609.0,22.55,22.64,22.55,22.63,242609.0
2017-12-26 15:00:00,22.63,22.64,22.6,22.62,98949.0,22.63,22.64,22.6,22.62,98949.0
2017-12-26 15:30:00,22.62,22.63,22.56,22.59,344126.0,22.62,22.63,22.56,22.59,344126.0
2017-12-27 09:30:00,22.62,22.64,22.47,22.61,244271.0,22.62,22.64,22.47,22.61,244271.0
2017-12-27 10:00:00,22.61,22.64,22.48,22.54,76346.0,22.61,22.64,22.48,22.54,76346.0
2017-12-27 10:30:00,22.54,22.6,22.49,22.56,143591.0,22.54,22.6,22.49,22.56,143591.0
2017-12-27 11:00:00,22.57,22.6,22.5,22.55,159710.0,22.57,22.6,22.5,22.55,159710.0
2017-12-27 11:30:00,22.55,22.59,22.55,22.57,105866.0,22.55,22.59,22.55,22.57,105866.0
2017-12-27 12:00:00,22.57,22.57,22.51,22.52,35745.0,22.57,22.57,22.51,22.52,35745.0
2017-12-27 12:30:00,22.52,22.53,22.5,22.52,26675.0,22.52,22.53,22.5,22.52,26675.0
2017-12-27 13:00:00,22.51,22.53,22.5,22.51,53283.0,22.51,22.53,22.5,22.51,53283.0
2017-12-27 13:30:00,22.52,22.52,22.49,22.5,36560.0,22.52,22.52,22.49,22.5,36560.0
2017-12-27 14:00:00,22.49,22.57,22.48,22.57,114172.0,22.49,22.57,22.48,22.57,114172.0
2017-12-27 14:30:00,22.56,22.57,22.49,22.49,57401.0,22.56,22.57,22.49,22.49,57401.0
2017-12-27 15:00:00,22.5,22.51,22.45,22.46,49813.0,22.5,22.51,22.45,22.46,49813.0
2017-12-27 15:30:00,22.46,22.53,22.46,22.5,332799.0,22.46,22.53,22.46,22.5,332799.0
2017-12-28 09:30:00,22.52,22.59,22.42,22.56,149173.0,22.52,22.59,22.42,22.56,149173.0
2017-12-28 10:00:00,22.57,22.58,22.48,22.5,122280.0,22.57,22.58,22.48,22.5,122280.0
2017-12-28 10:30:00,22.51,22.57,22.48,22.51,107777.0,22.51,22.57,22.48,22.51,107777.0
2017-12-28 11:00:00,22.52,22.57,22.49,22.49,88578.0,22.52,22.57,22.49,22.49,88578.0
2017-12-28 11:30:00,22.49,22.5,22.45,22.48,97942.0,22.49,22.5,22.45,22.48,97942.0
2017-12-28 12:00:00,22.48,22.55,22.48,22.55,112774.0,22.48,22.55,22.48,22.55,112774.0
2017-12-28 12:30:00,22.54,22.56,22.48,22.55,140907.0,22.54,22.56,22.48,22.55,140907.0
2017-12-28 13:00:00,22.55,22.56,22.49,22.5,122717.0,22.55,22.56,22.49,22.5,122717.0
2017-12-28 13:30:00,22.5,22.53,22.48,22.51,82782.0,22.5,22.53,22.48,22.51,82782.0
2017-12-28 14:00:00,22.51,22.55,22.5,22.55,105888.0,22.51,22.55,22.5,22.55,105888.0
2017-12-28 14:30:00,22.55,22.56,22.48,22.48,94571.0,22.55,22.56,22.48,22.48,94571.0
2017-12-28 15:00:00,22.48,22.55,22.46,22.53,213598.0,22.48,22.55,22.46,22.53,213598.0
2017-12-28 15:30:00,22.54,22.58,22.52,22.54,418252.0,22.54,22.58,22.52,22.54,418252.0
2017-12-29 09:30:00,22.51,22.61,22.44,22.46,231466.0,22.51,22.61,22.44,22.46,231466.0
2017-12-29 10:00:00,22.46,22.54,22.46,22.54,116780.0,22.46,22.54,22.46,22.54,116780.0
2017-12-29 10:30:00,22.54,22.59,22.51,22.58,119740.0,22.54,22.59,22.51,22.58,119740.0
2017-12-29 11:00:00,22.59,22.6,22.54,22.55,89134.0,22.59,22.6,22.54,22.55,89134.0
2017-12-29 11:30:00,22.55,22.58,22.54,22.56,135673.0,22.55,22.58,22.54,22.56,135673.0
2017-12-29 12:00:00,22.57,22.58,22.49,22.55,136451.0,22.57,22.58,22.49,22.55,136451.0
2017-12-29 12:30:00,22.55,22.55,22.44,22.44,79996.0,22.55,22.55,22.44,22.44,79996.0
2017-12-29 13:00:00,22.44,22.49,22.39,22.48,120120.0,22.44,22.49,22.39,22.48,120120.0
2017-12-29 13:30:00,22.48,22.5,22.36,22.37,169879.0,22.48,22.5,22.36,22.37,169879.0
2017-12-29 14:00:00,22.37,22.49,22.36,22.41,289891.0,22.37,22.49,22.36,22.41,289891.0
2017-12-29 14:30:00,22.41,22.41,22.35,22.39,83205.0,22.41,22.41,22.35,22.39,83205.0
2017-12-29 15:00:00,22.39,22.47,22.38,22.42,317609.0,22.39,22.47,22.38,22.42,317609.0
2017-12-29 15:30:00,22.43,22.44,22.34,22.34,766327.0,22.43,22.44,22.34,22.34,766327.0
2018-01-02 09:30:00,22.37,22.49,22.2,22.31,414874.0,22.37,22.49,22.2,22.31,414874.0
2018-01-02 10:00:00,22.32,22.4,22.27,22.29,163230.0,22.32,22.4,22.27,22.29,163230.0
2018-01-02 10:30:00,22.3,22.32,22.25,22.26,113900.0,22.3,22.32,22.25,22.26,113900.0
2018-01-02 11:00:00,22.26,22.3,22.23,22.27,105603.0,22.26,22.3,22.23,22.27,105603.0
2018-01-02 11:30:00,22.27,22.27,22.19,22.22,99308.0,22.27,22.27,22.19,22.22,99308.0
2018-01-02 12:00:00,22.22,22.29,22.21,22.25,92731.0,22.22,22.29,22.21,22.25,92731.0
2018-01-02 12:30:00,22.25,22.28,22.22,22.28,85065.0,22.25,22.28,22.22,22.28,85065.0
2018-01-02 13:00:00,22.28,22.33,22.27,22.33,100926.0,22.28,22.33,22.27,22.33,100926.0
2018-01-02 13:30:00,22.33,22.34,22.32,22.33,60963.0,22.33,22.34,22.32,22.33,60963.0
2018-01-02 14:00:00,22.32,22.34,22.28,22.29,179777.0,22.32,22.34,22.28,22.29,179777.0
2018-01-02 14:30:00,22.29,22.29,22.26,22.28,110058.0,22.29,22.29,22.26,22.28,110058.0
2018-01-02 15:00:00,22.28,22.35,22.25,22.34,160875.0,22.28,22.35,22.25,22.34,160875.0
2018-01-02 15:30:00,22.34,22.4,22.3,22.39,597702.0,22.34,22.4,22.3,22.39,597702.0
2018-01-03 09:30:00,22.32,22.32,21.67,21.76,550004.0,22.32,22.32,21.67,21.76,550004.0
2018-01-03 10:00:00,21.75,21.85,21.72,21.74,430430.0,21.75,21.85,21.72,21.74,430430.0
2018-01-03 10:30:00,21.75,21.77,21.63,21.66,302737.0,21.75,21.77,21.63,21.66,302737.0
2018-01-03 11:00:00,21.66,21.72,21.65,21.7,154669.0,21.66,21.72,21.65,21.7,154669.0
2018-01-03 11:30:00,21.7,21.9,21.7,21.77,359072.0,21.7,21.9,21.7,21.77,359072.0
2018-01-03 12:00:00,21.78,21.8,21.74,21.79,128116.0,21.78,21.8,21.74,21.79,128116.0
2018-01-03 12:30:00,21.79,21.86,21.77,21.79,134128.0,21.79,21.86,21.77,21.79,134128.0
2018-01-03 13:00:00,21.79,21.79,21.71,21.71,119722.0,21.79,21.79,21.71,21.71,119722.0
2018-01-03 13:30:00,21.71,21.73,21.68,21.7,120598.0,21.71,21.73,21.68,21.7,120598.0
2018-01-03 14:00:00,21.7,21.74,21.69,21.72,81181.0,21.7,21.74,21.69,21.72,81181.0
2018-01-03 14:30:00,21.71,21.81,21.71,21.79,214796.0,21.71,21.81,21.71,21.79,214796.0
2018-01-03 15:00:00,21.78,21.81,21.68,21.68,205412.0,21.78,21.81,21.68,21.68,205412.0
2018-01-03 15:30:00,21.68,21.71,21.57,21.58,1346418.0,21.68,21.71,21.57,21.58,1346418.0
2018-01-04 09:30:00,21.65,21.7,21.37,21.41,475222.0,21.65,21.7,21.37,21.41,475222.0
2018-01-04 10:00:00,21.41,21.52,21.39,21.39,340607.0,21.41,21.52,21.39,21.39,340607.0
2018-01-04 10:30:00,21.39,21.46,21.32,21.34,297461.0,21.39,21.46,21.32,21.34,297461.0
2018-01-04 11:00:00,21.35,21.43,21.28,21.41,331771.0,21.35,21.43,21.28,21.41,331771.0
2018-01-04 11:30:00,21.41,21.62,21.36,21.62,639163.0,21.41,21.62,21.36,21.62,639163.0
2018-01-04 12:00:00,21.62,21.75,21.59,21.74,195722.0,21.62,21.75,21.59,21.74,195722.0
2018-01-04 12:30:00,21.74,21.84,21.72,21.83,237532.0,21.74,21.84,21.72,21.83,237532.0
2018-01-04 13:00:00,21.84,21.84,21.72,21.77,151000.0,21.84,21.84,21.72,21.77,151000.0
2018-01-04 13:30:00,21.76,21.82,21.73,21.8,205769.0,21.76,21.82,21.73,21.8,205769.0
2018-01-04 14:00:00,21.8,21.83,21.78,21.79,110916.0,21.8,21.83,21.78,21.79,110916.0
2018-01-04 14:30:00,21.79,21.82,21.74,21.77,106344.0,21.79,21.82,21.74,21.77,106344.0
2018-01-04 15:00:00,21.78,21.79,21.72,21.74,143441.0,21.78,21.79,21.72,21.74,143441.0
2018-01-04 15:30:00,21.75,21.75,21.67,21.69,401895.0,21.75,21.75,21.67,21.69,401895.0
2018-01-05 09:30:00,21.7,21.75,21.47,21.56,265710.0,21.7,21.75,21.47,21.56,265710.0
2018-01-05 10:00:00,21.56,21.63,21.55,21.56,302065.0,21.56,21.63,21.55,21.56,302065.0
2018-01-05 10:30:00,21.55,21.56,21.4,21.43,297604.0,21.55,21.56,21.4,21.43,297604.0
2018-01-05 11:00:00,21.42,21.46,21.35,21.45,299057.0,21.42,21.46,21.35,21.45,299057.0
2018-01-05 11:30:00,21.45,21.45,21.38,21.4,180899.0,21.45,21.45,21.38,21.4,180899.0
2018-01-05 12:00:00,21.39,21.45,21.39,21.41,178950.0,21.39,21.45,21.39,21.41,178950.0
2018-01-05 12:30:00,21.41,21.42,21.38,21.39,122317.0,21.41,21.42,21.38,21.39,122317.0
2018-01-05 13:00:00,21.39,21.4,21.33,21.37,168804.0,21.39,21.4,21.33,21.37,168804.0
2018-01-05 13:30:00,21.37,21.42,21.34,21.36,170281.0,21.37,21.42,21.34,21.36,170281.0
2018-01-05 14:00:00,21.36,21.4,21.35,21.39,117075.0,21.36,21.4,21.35,21.39,117075.0
2018-01-05 14:30:00,21.4,21.43,21.38,21.41,131664.0,21.4,21.43,21.38,21.41,131664.0
2018-01-05 15:00:00,21.41,21.45,21.4,21.44,363230.0,21.41,21.45,21.4,21.44,363230.0
2018-01-05 15:30:00,21.44,21.47,21.35,21.37,602231.0,21.44,21.47,21.35,21.37,602231.0
2018-01-08 09:30:00,21.46,21.46,21.15,21.28,559354.0,21.46,21.46,21.15,21.28,559354.0
2018-01-08 10:00:00,21.29,21.41,21.24,21.39,204515.0,21.29,21.41,21.24,21.39,204515.0
2018-01-08 10:30:00,21.4,21.44,21.33,21.38,179605.0,21.4,21.44,21.33,21.38,179605.0
2018-01-08 11:00:00,21.37,21.39,21.36,21.37,96757.0,21.37,21.39,21.36,21.37,96757.0
2018-01-08 11:30:00,21.36,21.37,21.3,21.35,80832.0,21.36,21.37,21.3,21.35,80832.0
2018-01-08 12:00:00,21.34,21.4,21.32,21.39,115111.0,21.34,21.4,21.32,21.39,115111.0
2018-01-08 12:30:00,21.39,21.4,21.36,21.39,84023.0,21.39,21.4,21.36,21.39,84023.0
2018-01-08 13:00:00,21.39,21.41,21.32,21.32,66003.0,21.39,21.41,21.32,21.32,66003.0
2018-01-08 13:30:00,21.33,21.37,21.31,21.31,73133.0,21.33,21.37,21.31,21.31,73133.0
2018-01-08 14:00:00,21.31,21.35,21.29,21.29,122620.0,21.31,21.35,21.29,21.29,122620.0
2018-01-08 14:30:00,21.29,21.32,21.24,21.31,141551.0,21.29,21.32,21.24,21.31,141551.0
2018-01-08 15:00:00,21.3,21.31,21.24,21.25,96471.0,21.3,21.31,21.24,21.25,96471.0
2018-01-08 15:30:00,21.25,21.28,21.21,21.27,457307.0,21.25,21.28,21.21,21.27,457307.0
2018-01-09 09:30:00,20.87,21.25,20.61,21.25,850037.0,20.87,21.25,20.61,21.25,850037.0
2018-01-09 10:00:00,21.24,21.37,21.21,21.34,367012.0,21.24,21.37,21.21,21.34,367012.0
2018-01-09 10:30:00,21.34,21.35,21.27,21.32,345760.0,21.34,21.35,21.27,21.32,345760.0
2018-01-09 11:00:00,21.31,21.33,21.27,21.32,194004.0,21.31,21.33,21.27,21.32,194004.0
2018-01-09 11:30:00,21.31,21.36,21.29,21.31,215524.0,21.31,21.36,21.29,21.31,215524.0
2018-01-09 12:00:00,21.3,21.43,21.3,21.41,275565.0,21.3,21.43,21.3,21.41,275565.0
2018-01-09 12:30:00,21.4,21.41,21.33,21.36,197021.0,21.4,21.41,21.33,21.36,197021.0
2018-01-09 13:00:00,21.36,21.37,21.22,21.25,289047.0,21.36,21.37,21.22,21.25,289047.0
2018-01-09 13:30:00,21.25,21.46,21.25,21.42,401180.0,21.25,21.46,21.25,21.42,401180.0
2018-01-09 14:00:00,21.42,21.49,21.42,21.47,387187.0,21.42,21.49,21.42,21.47,387187.0
2018-01-09 14:30:00,21.47,21.47,21.37,21.43,294055.0,21.47,21.47,21.37,21.43,294055.0
2018-01-09 15:00:00,21.43,21.49,21.41,21.45,227607.0,21.43,21.49,21.41,21.45,227607.0
2018-01-09 15:30:00,21.46,21.5,21.45,21.47,1238352.0,21.46,21.5,21.45,21.47,1238352.0
2018-01-10 09:30:00,21.55,21.97,21.5,21.77,1220949.0,21.55,21.97,21.5,21.77,1220949.0
2018-01-10 10:00:00,21.78,21.82,21.62,21.63,333620.0,21.78,21.82,21.62,21.63,333620.0
2018-01-10 10:30:00,21.62,21.74,21.59,21.73,360952.0,21.62,21.74,21.59,21.73,360952.0
2018-01-10 11:00:00,21.73,21.76,21.65,21.7,219576.0,21.73,21.76,21.65,21.7,219576.0
2018-01-10 11:30:00,21.7,21.86,21.67,21.84,370021.0,21.7,21.86,21.67,21.84,370021.0
2018-01-10 12:00:00,21.84,21.89,21.8,21.85,307780.0,21.84,21.89,21.8,21.85,307780.0
2018-01-10 12:30:00,21.85,21.85,21.73,21.77,325863.0,21.85,21.85,21.73,21.77,325863.0
2018-01-10 13:00:00,21.76,21.77,21.67,21.67,251463.0,21.76,21.77,21.67,21.67,251463.0
2018-01-10 13:30:00,21.68,21.71,21.62,21.64,219000.0,21.68,21.71,21.62,21.64,219000.0
2018-01-10 14:00:00,21.64,21.64,21.49,21.52,420994.0,21.64,21.64,21.49,21.52,420994.0
2018-01-10 14:30:00,21.51,21.53,21.42,21.5,354312.0,21.51,21.53,21.42,21.5,354312.0
2018-01-10 15:00:00,21.5,21.55,21.49,21.52,151691.0,21.5,21.55,21.49,21.52,151691.0
2018-01-10 15:30:00,21.52,21.66,21.49,21.58,692825.0,21.52,21.66,21.49,21.58,692825.0
2018-01-11 09:30:00,22.13,22.15,21.81,21.89,757744.0,22.13,22.15,21.81,21.89,757744.0
2018-01-11 10:00:00,21.9,22.28,21.9,22.21,662024.0,21.9,22.28,21.9,22.21,662024.0
2018-01-11 10:30:00,22.21,22.35,22.15,22.19,584924.0,22.21,22.35,22.15,22.19,584924.0
2018-01-11 11:00:00,22.19,22.31,22.17,22.26,429013.0,22.19,22.31,22.17,22.26,429013.0
2018-01-11 11:30:00,22.26,22.29,22.19,22.19,206265.0,22.26,22.29,22.19,22.19,206265.0
2018-01-11 12:00:00,22.19,22.24,22.15,22.23,132317.0,22.19,22.24,22.15,22.23,132317.0
2018-01-11 12:30:00,22.24,22.29,22.21,22.26,104595.0,22.24,22.29,22.21,22.26,104595.0
2018-01-11 13:00:00,22.26,22.31,22.25,22.3,150161.0,22.26,22.31,22.25,22.3,150161.0
2018-01-11 13:30:00,22.3,22.42,22.28,22.42,214534.0,22.3,22.42,22.28,22.42,214534.0
2018-01-11 14:00:00,22.42,22.69,22.4,22.62,371217.0,22.42,22.69,22.4,22.62,371217.0
2018-01-11 14:30:00,22.62,22.71,22.52,22.54,508091.0,22.62,22.71,22.52,22.54,508091.0
2018-01-11 15:00:00,22.53,22.62,22.37,22.38,388408.0,22.53,22.62,22.37,22.38,388408.0
2018-01-11 15:30:00,22.38,22.42,22.33,22.35,854690.0,22.38,22.42,22.33,22.35,854690.0
2018-01-12 09:30:00,22.43,22.74,22.42,22.65,548603.0,22.43,22.74,22.42,22.65,548603.0
2018-01-12 10:00:00,22.65,22.7,22.57,22.69,274530.0,22.65,22.7,22.57,22.69,274530.0
2018-01-12 10:30:00,22.69,22.75,22.55,22.59,208457.0,22.69,22.75,22.55,22.59,208457.0
2018-01-12 11:00:00,22.59,22.65,22.54,22.56,201813.0,22.59,22.65,22.54,22.56,201813.0
2018-01-12 11:30:00,22.56,22.85,22.56,22.85,211958.0,22.56,22.85,22.56,22.85,211958.0
2018-01-12 12:00:00,22.85,22.88,22.76,22.84,280508.0,22.85,22.88,22.76,22.84,280508.0
2018-01-12 12:30:00,22.84,22.86,22.71,22.78,226486.0,22.84,22.86,22.71,22.78,226486.0
2018-01-12 13:00:00,22.78,22.81,22.73,22.78,131055.0,22.78,22.81,22.73,22.78,131055.0
2018-01-12 13:30:00,22.78,22.87,22.77,22.85,96906.0,22.78,22.87,22.77,22.85,96906.0
2018-01-12 14:00:00,22.86,22.92,22.85,22.92,134607.0,22.86,22.92,22.85,22.92,134607.0
2018-01-12 14:30:00,22.93,22.93,22.83,22.9,149744.0,22.93,22.93,22.83,22.9,149744.0
2018-01-12 15:00:00,22.9,22.9,22.76,22.82,163742.0,22.9,22.9,22.76,22.82,163742.0
2018-01-12 15:30:00,22.82,22.93,22.81,22.93,568667.0,22.82,22.93,22.81,22.93,568667.0
2018-01-16 09:30:00,23.0,23.08,22.88,22.95,427156.0,23.0,23.08,22.88,22.95,427156.0
2018-01-16 10:00:00,22.97,23.0,22.86,22.87,160812.0,22.97,23.0,22.86,22.87,160812.0
2018-01-16 10:30:00,22.87,22.87,22.78,22.78,177732.0,22.87,22.87,22.78,22.78,177732.0
2018-01-16 11:00:00,22.78,22.82,22.75,22.81,107596.0,22.78,22.82,22.75,22.81,107596.0
2018-01-16 11:30:00,22.82,22.83,22.7,22.76,134346.0,22.82,22.83,22.7,22.76,134346.0
2018-01-16 12:00:00,22.77,22.8,22.74,22.79,108970.0,22.77,22.8,22.74,22.79,108970.0
2018-01-16 12:30:00,22.78,22.79,22.73,22.75,65313.0,22.78,22.79,22.73,22.75,65313.0
2018-01-16 13:00:00,22.76,22.84,22.73,22.82,167015.0,22.76,22.84,22.73,22.82,167015.0
2018-01-16 13:30:00,22.82,22.82,22.7,22.73,238497.0,22.82,22.82,22.7,22.73,238497.0
2018-01-16 14:00:00,22.73,22.74,22.38,22.43,289530.0,22.73,22.74,22.38,22.43,289530.0
2018-01-16 14:30:00,22.42,22.46,22.27,22.35,285104.0,22.42,22.46,22.27,22.35,285104.0
2018-01-16 15:00:00,22.35,22.45,22.35,22.43,165283.0,22.35,22.45,22.35,22.43,165283.0
2018-01-16 15:30:00,22.42,22.42,22.3,22.3,562446.0,22.42,22.42,22.3,22.3,562446.0
2018-01-17 09:30:00,22.59,22.8,22.53,22.66,526919.0,22.59,22.8,22.53,22.66,526919.0
2018-01-17 10:00:00,22.66,22.89,22.65,22.84,260150.0,22.66,22.89,22.65,22.84,260150.0
2018-01-17 10:30:00,22.85,22.89,22.78,22.79,178261.0,22.85,22.89,22.78,22.79,178261.0
2018-01-17 11:00:00,22.79,22.81,22.73,22.73,120568.0,22.79,22.81,22.73,22.73,120568.0
2018-01-17 11:30:00,22.74,22.76,22.68,22.71,132050.0,22.74,22.76,22.68,22.71,132050.0
2018-01-17 12:00:00,22.71,22.79,22.69,22.77,111424.0,22.71,22.79,22.69,22.77,111424.0
2018-01-17 12:30:00,22.78,22.78,22.67,22.71,112498.0,22.78,22.78,22.67,22.71,112498.0
2018-01-17 13:00:00,22.71,22.74,22.56,22.59,299633.0,22.71,22.74,22.56,22.59,299633.0
2018-01-17 13:30:00,22.59,22.61,22.5,22.51,177567.0,22.59,22.61,22.5,22.51,177567.0
2018-01-17 14:00:00,22.51,22.57,22.5,22.55,131119.0,22.51,22.57,22.5,22.55,131119.0
2018-01-17 14:30:00,22.55,22.56,22.51,22.53,80120.0,22.55,22.56,22.51,22.53,80120.0
2018-01-17 15:00:00,22.54,22.56,22.45,22.46,125811.0,22.54,22.56,22.45,22.46,125811.0
2018-01-17 15:30:00,22.45,22.5,22.43,22.45,283197.0,22.45,22.5,22.43,22.45,283197.0
2018-01-18 09:30:00,22.51,22.61,22.4,22.6,307375.0,22.51,22.61,22.4,22.6,307375.0
2018-01-18 10:00:00,22.6,22.61,22.5,22.56,162768.0,22.6,22.61,22.5,22.56,162768.0
2018-01-18 10:30:00,22.57,22.62,22.56,22.56,108991.0,22.57,22.62,22.56,22.56,108991.0
2018-01-18 11:00:00,22.55,22.64,22.53,22.58,152930.0,22.55,22.64,22.53,22.58,152930.0
2018-01-18 11:30:00,22.58,22.61,22.56,22.57,82743.0,22.58,22.61,22.56,22.57,82743.0
2018-01-18 12:00:00,22.57,22.59,22.51,22.52,74877.0,22.57,22.59,22.51,22.52,74877.0
2018-01-18 12:30:00,22.52,22.57,22.51,22.57,64031.0,22.52,22.57,22.51,22.57,64031.0
2018-01-18 13:00:00,22.56,22.57,22.53,22.53,42097.0,22.56,22.57,22.53,22.53,42097.0
2018-01-18 13:30:00,22.54,22.55,22.5,22.54,73302.0,22.54,22.55,22.5,22.54,73302.0
2018-01-18 14:00:00,22.53,22.56,22.52,22.55,94008.0,22.53,22.56,22.52,22.55,94008.0
2018-01-18 14:30:00,22.55,22.58,22.48,22.51,77742.0,22.55,22.58,22.48,22.51,77742.0
2018-01-18 15:00:00,22.51,22.52,22.42,22.44,106707.0,22.51,22.52,22.42,22.44,106707.0
2018-01-18 15:30:00,22.45,22.49,22.4,22.48,405476.0,22.45,22.49,22.4,22.48,405476.0
2018-01-19 09:30:00,22.55,22.59,22.41,22.59,430030.0,22.55,22.59,22.41,22.59,430030.0
2018-01-19 10:00:00,22.58,22.63,22.52,22.62,508484.0,22.58,22.63,22.52,22.62,508484.0
2018-01-19 10:30:00,22.62,22.66,22.48,22.5,230184.0,22.62,22.66,22.48,22.5,230184.0
2018-01-19 11:00:00,22.51,22.57,22.49,22.56,65717.0,22.51,22.57,22.49,22.56,65717.0
2018-01-19 11:30:00,22.56,22.58,22.51,22.52,82571.0,22.56,22.58,22.51,22.52,82571.0
2018-01-19 12:00:00,22.52,22.55,22.47,22.48,67388.0,22.52,22.55,22.47,22.48,67388.0
2018-01-19 12:30:00,22.49,22.51,22.46,22.47,96017.0,22.49,22.51,22.46,22.47,96017.0
2018-01-19 13:00:00,22.47,22.51,22.45,22.5,77121.0,22.47,22.51,22.45,22.5,77121.0
2018-01-19 13:30:00,22.5,22.5,22.4,22.41,95475.0,22.5,22.5,22.4,22.41,95475.0
2018-01-19 14:00:00,22.41,22.53,22.4,22.51,253209.0,22.41,22.53,22.4,22.51,253209.0
2018-01-19 14:30:00,22.52,22.55,22.48,22.53,123417.0,22.52,22.55,22.48,22.53,123417.0
2018-01-19 15:00:00,22.53,22.53,22.5,22.53,103602.0,22.53,22.53,22.5,22.53,103602.0
2018-01-19 15:30:00,22.53,22.61,22.5,22.56,410753.0,22.53,22.61,22.5,22.56,410753.0
2018-01-22 09:30:00,22.47,22.56,22.28,22.55,537713.0,22.47,22.56,22.28,22.55,537713.0
2018-01-22 10:00:00,22.55,22.6,22.46,22.53,235838.0,22.55,22.6,22.46,22.53,235838.0
2018-01-22 10:30:00,22.53,22.57,22.49,22.54,166108.0,22.53,22.57,22.49,22.54,166108.0
2018-01-22 11:00:00,22.54,22.57,22.51,22.52,258532.0,22.54,22.57,22.51,22.52,258532.0
2018-01-22 11:30:00,22.52,22.53,22.47,22.52,185539.0,22.52,22.53,22.47,22.52,185539.0
2018-01-22 12:00:00,22.52,22.58,22.51,22.55,128346.0,22.52,22.58,22.51,22.55,128346.0
2018-01-22 12:30:00,22.56,22.59,22.52,22.53,97751.0,22.56,22.59,22.52,22.53,97751.0
2018-01-22 13:00:00,22.53,22.55,22.5,22.51,79085.0,22.53,22.55,22.5,22.51,79085.0
2018-01-22 13:30:00,22.52,22.54,22.51,22.54,39567.0,22.52,22.54,22.51,22.54,39567.0
2018-01-22 14:00:00,22.53,22.55,22.52,22.53,65796.0,22.53,22.55,22.52,22.53,65796.0
2018-01-22 14:30:00,22.53,22.53,22.5,22.5,53962.0,22.53,22.53,22.5,22.5,53962.0
2018-01-22 15:00:00,22.5,22.58,22.49,22.58,115693.0,22.5,22.58,22.49,22.58,115693.0
2018-01-22 15:30:00,22.58,22.6,22.55,22.6,476562.0,22.58,22.6,22.55,22.6,476562.0
2018-01-23 09:30:00,22.61,22.62,22.29,22.37,434081.0,22.61,22.62,22.29,22.37,434081.0
2018-01-23 10:00:00,22.37,22.38,22.27,22.32,276974.0,22.37,22.38,22.27,22.32,276974.0
2018-01-23 10:30:00,22.32,22.48,22.3,22.45,301635.0,22.32,22.48,22.3,22.45,301635.0
2018-01-23 11:00:00,22.46,22.47,22.4,22.43,171653.0,22.46,22.47,22.4,22.43,171653.0
2018-01-23 11:30:00,22.43,22.49,22.41,22.45,105133.0,22.43,22.49,22.41,22.45,105133.0
2018-01-23 12:00:00,22.45,22.47,22.39,22.4,226156.0,22.45,22.47,22.39,22.4,226156.0
2018-01-23 12:30:00,22.4,22.41,22.35,22.36,132218.0,22.4,22.41,22.35,22.36,132218.0
2018-01-23 13:00:00,22.36,22.43,22.35,22.36,101416.0,22.36,22.43,22.35,22.36,101416.0
2018-01-23 13:30:00,22.36,22.46,22.35,22.43,128098.0,22.36,22.46,22.35,22.43,128098.0
2018-01-23 14:00:00,22.43,22.45,22.4,22.41,106428.0,22.43,22.45,22.4,22.41,106428.0
2018-01-23 14:30:00,22.42,22.47,22.39,22.46,117895.0,22.42,22.47,22.39,22.46,117895.0
2018-01-23 15:00:00,22.45,22.45,22.41,22.45,115634.0,22.45,22.45,22.41,22.45,115634.0
2018-01-23 15:30:00,22.45,22.56,22.43,22.54,413149.0,22.45,22.56,22.43,22.54,413149.0
2018-01-24 09:30:00,21.63,22.24,21.4,22.14,1971648.0,21.63,22.24,21.4,22.14,1971648.0
2018-01-24 10:00:00,22.14,22.33,22.12,22.14,944065.0,22.14,22.33,22.12,22.14,944065.0
2018-01-24 10:30:00,22.15,22.2,21.94,22.01,509434.0,22.15,22.2,21.94,22.01,509434.0
2018-01-24 11:00:00,22.01,22.02,21.61,21.83,630969.0,22.01,22.02,21.61,21.83,630969.0
2018-01-24 11:30:00,21.82,21.83,21.59,21.67,398103.0,21.82,21.83,21.59,21.67,398103.0
2018-01-24 12:00:00,21.68,21.8,21.64,21.73,302880.0,21.68,21.8,21.64,21.73,302880.0
2018-01-24 12:30:00,21.72,21.82,21.71,21.73,300519.0,21.72,21.82,21.71,21.73,300519.0
2018-01-24 13:00:00,21.74,21.77,21.65,21.7,226778.0,21.74,21.77,21.65,21.7,226778.0
2018-01-24 13:30:00,21.71,21.85,21.67,21.79,255304.0,21.71,21.85,21.67,21.79,255304.0
2018-01-24 14:00:00,21.79,21.91,21.73,21.9,369797.0,21.79,21.91,21.73,21.9,369797.0
2018-01-24 14:30:00,21.89,22.0,21.89,21.9,492080.0,21.89,22.0,21.89,21.9,492080.0
2018-01-24 15:00:00,21.9,22.05,21.86,22.03,604729.0,21.9,22.05,21.86,22.03,604729.0
2018-01-24 15:30:00,22.03,22.14,21.96,22.05,1589154.0,22.03,22.14,21.96,22.05,1589154.0
2018-01-25 09:30:00,21.86,22.63,21.12,21.29,2229743.0,21.86,22.63,21.12,21.29,2229743.0
2018-01-25 10:00:00,21.29,21.62,21.05,21.46,1554953.0,21.29,21.62,21.05,21.46,1554953.0
2018-01-25 10:30:00,21.45,21.93,21.43,21.78,1003303.0,21.45,21.93,21.43,21.78,1003303.0
2018-01-25 11:00:00,21.78,21.78,21.6,21.63,820038.0,21.78,21.78,21.6,21.63,820038.0
2018-01-25 11:30:00,21.62,21.73,21.59,21.7,721496.0,21.62,21.73,21.59,21.7,721496.0
2018-01-25 12:00:00,21.7,21.75,21.6,21.6,457571.0,21.7,21.75,21.6,21.6,457571.0
2018-01-25 12:30:00,21.6,21.67,21.45,21.48,333870.0,21.6,21.67,21.45,21.48,333870.0
2018-01-25 13:00:00,21.48,21.48,21.01,21.16,1169124.0,21.48,21.48,21.01,21.16,1169124.0
2018-01-25 13:30:00,21.16,21.27,21.08,21.09,437091.0,21.16,21.27,21.08,21.09,437091.0
2018-01-25 14:00:00,21.1,21.2,20.89,21.03,719038.0,21.1,21.2,20.89,21.03,719038.0
2018-01-25 14:30:00,21.0,21.06,20.72,20.89,804812.0,21.0,21.06,20.72,20.89,804812.0
2018-01-25 15:00:00,20.89,20.94,20.73,20.9,747796.0,20.89,20.94,20.73,20.9,747796.0
2018-01-25 15:30:00,20.9,20.93,20.5,20.68,1874528.0,20.9,20.93,20.5,20.68,1874528.0
2018-01-26 09:30:00,20.79,20.79,20.15,20.33,1166945.0,20.79,20.79,20.15,20.33,1166945.0
2018-01-26 10:00:00,20.33,20.41,20.25,20.32,875310.0,20.33,20.41,20.25,20.32,875310.0
2018-01-26 10:30:00,20.32,20.49,20.3,20.32,1428174.0,20.32,20.49,20.3,20.32,1428174.0
2018-01-26 11:00:00,20.33,20.38,20.21,20.24,756333.0,20.33,20.38,20.21,20.24,756333.0
2018-01-26 11:30:00,20.23,20.29,20.13,20.25,397435.0,20.23,20.29,20.13,20.25,397435.0
2018-01-26 12:00:00,20.25,20.25,20.18,20.21,222327.0,20.25,20.25,20.18,20.21,222327.0
2018-01-26 12:30:00,20.2,20.26,20.14,20.23,369840.0,20.2,20.26,20.14,20.23,369840.0
2018-01-26 13:00:00,20.24,20.25,20.2,20.23,186446.0,20.24,20.25,20.2,20.23,186446.0
2018-01-26 13:30:00,20.23,20.39,20.19,20.34,1316564.0,20.23,20.39,20.19,20.34,1316564.0
2018-01-26 14:00:00,20.34,20.35,20.24,20.25,290866.0,20.34,20.35,20.24,20.25,290866.0
2018-01-26 14:30:00,20.25,20.25,20.12,20.13,423707.0,20.25,20.25,20.12,20.13,423707.0
2018-01-26 15:00:00,20.12,20.41,20.11,20.41,434690.0,20.12,20.41,20.11,20.41,434690.0
2018-01-26 15:30:00,20.41,20.53,20.4,20.49,1328554.0,20.41,20.53,20.4,20.49,1328554.0
2018-01-29 09:30:00,20.41,20.56,20.3,20.37,671883.0,20.41,20.56,20.3,20.37,671883.0
2018-01-29 10:00:00,20.37,20.38,20.23,20.27,339934.0,20.37,20.38,20.23,20.27,339934.0
2018-01-29 10:30:00,20.27,20.35,20.23,20.29,260174.0,20.27,20.35,20.23,20.29,260174.0
2018-01-29 11:00:00,20.29,20.3,20.19,20.25,320450.0,20.29,20.3,20.19,20.25,320450.0
2018-01-29 11:30:00,20.25,20.36,20.25,20.32,253827.0,20.25,20.36,20.25,20.32,253827.0
2018-01-29 12:00:00,20.32,20.32,20.22,20.22,311514.0,20.32,20.32,20.22,20.22,311514.0
2018-01-29 12:30:00,20.23,20.29,20.23,20.27,177530.0,20.23,20.29,20.23,20.27,177530.0
2018-01-29 13:00:00,20.27,20.33,20.24,20.3,253553.0,20.27,20.33,20.24,20.3,253553.0
2018-01-29 13:30:00,20.3,20.31,20.25,20.27,148417.0,20.3,20.31,20.25,20.27,148417.0
2018-01-29 14:00:00,20.27,20.34,20.25,20.34,275148.0,20.27,20.34,20.25,20.34,275148.0
2018-01-29 14:30:00,20.34,20.37,20.27,20.3,330136.0,20.34,20.37,20.27,20.3,330136.0
2018-01-29 15:00:00,20.3,20.31,20.25,20.28,181151.0,20.3,20.31,20.25,20.28,181151.0
2018-01-29 15:30:00,20.28,20.3,20.25,20.28,561243.0,20.28,20.3,20.25,20.28,561243.0
2018-01-30 09:30:00,20.39,20.91,20.36,20.84,1326153.0,20.39,20.91,20.36,20.84,1326153.0
2018-01-30 10:00:00,20.85,20.89,20.73,20.81,375779.0,20.85,20.89,20.73,20.81,375779.0
2018-01-30 10:30:00,20.82,20.97,20.81,20.96,419616.0,20.82,20.97,20.81,20.96,419616.0
2018-01-30 11:00:00,20.96,21.03,20.81,20.82,294548.0,20.96,21.03,20.81,20.82,294548.0
2018-01-30 11:30:00,20.82,20.88,20.78,20.8,178860.0,20.82,20.88,20.78,20.8,178860.0
2018-01-30 12:00:00,20.81,20.82,20.72,20.81,193054.0,20.81,20.82,20.72,20.81,193054.0
2018-01-30 12:30:00,20.8,20.85,20.77,20.78,121796.0,20.8,20.85,20.77,20.78,121796.0
2018-01-30 13:00:00,20.79,20.8,20.71,20.73,120567.0,20.79,20.8,20.71,20.73,120567.0
2018-01-30 13:30:00,20.73,20.82,20.72,20.76,102587.0,20.73,20.82,20.72,20.76,102587.0
2018-01-30 14:00:00,20.76,20.78,20.7,20.73,133589.0,20.76,20.78,20.7,20.73,133589.0
2018-01-30 14:30:00,20.73,20.73,20.66,20.7,162529.0,20.73,20.73,20.66,20.7,162529.0
2018-01-30 15:00:00,20.7,20.75,20.67,20.7,181784.0,20.7,20.75,20.67,20.7,181784.0
2018-01-30 15:30:00,20.7,20.71,20.63,20.65,717139.0,20.7,20.71,20.63,20.65,717139.0
2018-01-31 09:30:00,20.87,20.98,20.73,20.74,600919.0,20.87,20.98,20.73,20.74,600919.0
2018-01-31 10:00:00,20.74,20.87,20.72,20.85,398494.0,20.74,20.87,20.72,20.85,398494.0
2018-01-31 10:30:00,20.85,20.97,20.83,20.93,597438.0,20.85,20.97,20.83,20.93,597438.0
2018-01-31 11:00:00,20.94,21.09,20.92,21.05,315511.0,20.94,21.09,20.92,21.05,315511.0
2018-01-31 11:30:00,21.05,21.1,21.04,21.07,193534.0,21.05,21.1,21.04,21.07,193534.0
2018-01-31 12:00:00,21.07,21.13,21.06,21.07,139520.0,21.07,21.13,21.06,21.07,139520.0
2018-01-31 12:30:00,21.07,21.13,21.07,21.12,274232.0,21.07,21.13,21.07,21.12,274232.0
2018-01-31 13:00:00,21.13,21.16,21.08,21.14,273741.0,21.13,21.16,21.08,21.14,273741.0
2018-01-31 13:30:00,21.14,21.2,21.04,21.07,206561.0,21.14,21.2,21.04,21.07,206561.0
2018-01-31 14:00:00,21.05,21.11,20.83,20.86,281540.0,21.05,21.11,20.83,20.86,281540.0
2018-01-31 14:30:00,20.86,20.93,20.8,20.91,229678.0,20.86,20.93,20.8,20.91,229678.0
2018-01-31 15:00:00,20.91,20.92,20.85,20.92,199073.0,20.91,20.92,20.85,20.92,199073.0
2018-01-31 15:30:00,20.91,20.98,20.85,20.86,735699.0,20.91,20.98,20.85,20.86,735699.0
2018-02-01 09:30:00,20.87,21.13,20.79,20.91,413754.0,20.87,21.13,20.79,20.91,413754.0
2018-02-01 10:00:00,20.9,21.04,20.87,20.91,281685.0,20.9,21.04,20.87,20.91,281685.0
2018-02-01 10:30:00,20.9,20.9,20.72,20.83,332546.0,20.9,20.9,20.72,20.83,332546.0
2018-02-01 11:00:00,20.82,20.86,20.78,20.84,242982.0,20.82,20.86,20.78,20.84,242982.0
2018-02-01 11:30:00,20.84,20.99,20.84,20.98,278915.0,20.84,20.99,20.84,20.98,278915.0
2018-02-01 12:00:00,20.99,21.01,20.91,20.92,148210.0,20.99,21.01,20.91,20.92,148210.0
2018-02-01 12:30:00,20.93,21.0,20.92,20.98,201868.0,20.93,21.0,20.92,20.98,201868.0
2018-02-01 13:00:00,20.99,21.05,20.98,21.01,69128.0,20.99,21.05,20.98,21.01,69128.0
2018-02-01 13:30:00,21.01,21.02,20.91,20.95,113355.0,21.01,21.02,20.91,20.95,113355.0
2018-02-01 14:00:00,20.95,21.0,20.91,20.97,95988.0,20.95,21.0,20.91,20.97,95988.0
2018-02-01 14:30:00,20.97,20.98,20.91,20.91,181017.0,20.97,20.98,20.91,20.91,181017.0
2018-02-01 15:00:00,20.9,20.95,20.89,20.93,196463.0,20.9,20.95,20.89,20.93,196463.0
2018-02-01 15:30:00,20.93,21.0,20.89,20.93,1362042.0,20.93,21.0,20.89,20.93,1362042.0
2018-02-02 09:30:00,20.87,20.89,20.74,20.87,317989.0,20.87,20.89,20.74,20.87,317989.0
2018-02-02 10:00:00,20.86,20.88,20.74,20.77,389343.0,20.86,20.88,20.74,20.77,389343.0
2018-02-02 10:30:00,20.78,20.99,20.75,20.91,264799.0,20.78,20.99,20.75,20.91,264799.0
2018-02-02 11:00:00,20.91,20.92,20.79,20.82,148047.0,20.91,20.92,20.79,20.82,148047.0
2018-02-02 11:30:00,20.82,20.86,20.79,20.82,104380.0,20.82,20.86,20.79,20.82,104380.0
2018-02-02 12:00:00,20.81,20.83,20.7,20.74,138190.0,20.81,20.83,20.7,20.74,138190.0
2018-02-02 12:30:00,20.75,20.82,20.71,20.74,146880.0,20.75,20.82,20.71,20.74,146880.0
2018-02-02 13:00:00,20.75,20.75,20.57,20.57,377468.0,20.75,20.75,20.57,20.57,377468.0
2018-02-02 13:30:00,20.57,20.61,20.47,20.48,523373.0,20.57,20.61,20.47,20.48,523373.0
2018-02-02 14:00:00,20.48,20.48,20.36,20.38,168850.0,20.48,20.48,20.36,20.38,168850.0
2018-02-02 14:30:00,20.38,20.43,20.34,20.35,173376.0,20.38,20.43,20.34,20.35,173376.0
2018-02-02 15:00:00,20.36,20.45,20.28,20.41,186115.0,20.36,20.45,20.28,20.41,186115.0
2018-02-02 15:30:00,20.41,20.43,20.32,20.32,563705.0,20.41,20.43,20.32,20.32,563705.0
2018-02-05 09:30:00,20.2,20.5,20.02,20.28,514462.0,20.2,20.5,20.02,20.28,514462.0
2018-02-05 10:00:00,20.28,20.36,20.19,20.35,315783.0,20.28,20.36,20.19,20.35,315783.0
2018-02-05 10:30:00,20.36,20.36,20.25,20.32,164086.0,20.36,20.36,20.25,20.32,164086.0
2018-02-05 11:00:00,20.32,20.33,20.25,20.27,145155.0,20.32,20.33,20.25,20.27,145155.0
2018-02-05 11:30:00,20.26,20.31,20.22,20.31,131551.0,20.26,20.31,20.22,20.31,131551.0
2018-02-05 12:00:00,20.31,20.31,20.22,20.25,93582.0,20.31,20.31,20.22,20.25,93582.0
2018-02-05 12:30:00,20.25,20.3,20.19,20.21,157316.0,20.25,20.3,20.19,20.21,157316.0
2018-02-05 13:00:00,20.22,20.22,20.1,20.18,234346.0,20.22,20.22,20.1,20.18,234346.0
2018-02-05 13:30:00,20.18,20.22,20.15,20.21,173370.0,20.18,20.22,20.15,20.21,173370.0
2018-02-05 14:00:00,20.21,20.22,20.08,20.11,187177.0,20.21,20.22,20.08,20.11,187177.0
2018-02-05 14:30:00,20.1,20.2,20.05,20.05,358580.0,20.1,20.2,20.05,20.05,358580.0
2018-02-05 15:00:00,20.05,20.14,19.83,20.1,576377.0,20.05,20.14,19.83,20.1,576377.0
2018-02-05 15:30:00,20.1,20.11,19.81,19.82,934178.0,20.1,20.11,19.81,19.82,934178.0
2018-02-06 09:30:00,19.64,20.18,19.45,19.99,1187509.0,19.64,20.18,19.45,19.99,1187509.0
2018-02-06 10:00:00,19.99,20.14,19.69,19.89,431862.0,19.99,20.14,19.69,19.89,431862.0
2018-02-06 10:30:00,19.91,20.14,19.8,19.98,397725.0,19.91,20.14,19.8,19.98,397725.0
2018-02-06 11:00:00,19.98,20.03,19.86,19.89,271316.0,19.98,20.03,19.86,19.89,271316.0
2018-02-06 11:30:00,19.89,20.1,19.85,19.99,173078.0,19.89,20.1,19.85,19.99,173078.0
2018-02-06 12:00:00,20.0,20.21,19.99,20.21,229632.0,20.0,20.21,19.99,20.21,229632.0
2018-02-06 12:30:00,20.21,20.25,19.95,19.99,450996.0,20.21,20.25,19.95,19.99,450996.0
2018-02-06 13:00:00,19.98,20.04,19.93,19.99,156056.0,19.98,20.04,19.93,19.99,156056.0
2018-02-06 13:30:00,19.98,20.08,19.93,19.98,403411.0,19.98,20.08,19.93,19.98,403411.0
2018-02-06 14:00:00,19.98,20.1,19.97,20.07,214422.0,19.98,20.1,19.97,20.07,214422.0
2018-02-06 14:30:00,20.07,20.35,20.06,20.33,377180.0,20.07,20.35,20.06,20.33,377180.0
2018-02-06 15:00:00,20.34,20.63,20.34,20.45,415870.0,20.34,20.63,20.34,20.45,415870.0
2018-02-06 15:30:00,20.45,20.53,20.21,20.35,837414.0,20.45,20.53,20.21,20.35,837414.0
2018-02-07 09:30:00,20.34,20.65,20.23,20.39,540783.0,20.34,20.65,20.23,20.39,540783.0
2018-02-07 10:00:00,20.39,20.59,20.33,20.46,361076.0,20.39,20.59,20.33,20.46,361076.0
2018-02-07 10:30:00,20.46,20.55,20.43,20.51,127324.0,20.46,20.55,20.43,20.51,127324.0
2018-02-07 11:00:00,20.51,20.61,20.46,20.5,246550.0,20.51,20.61,20.46,20.5,246550.0
2018-02-07 11:30:00,20.5,20.6,20.47,20.58,212832.0,20.5,20.6,20.47,20.58,212832.0
2018-02-07 12:00:00,20.57,20.65,20.49,20.61,526780.0,20.57,20.65,20.49,20.61,526780.0
2018-02-07 12:30:00,20.62,20.63,20.49,20.5,268563.0,20.62,20.63,20.49,20.5,268563.0
2018-02-07 13:00:00,20.51,20.55,20.37,20.5,192383.0,20.51,20.55,20.37,20.5,192383.0
2018-02-07 13:30:00,20.5,20.58,20.45,20.48,269729.0,20.5,20.58,20.45,20.48,269729.0
2018-02-07 14:00:00,20.47,20.49,20.42,20.48,188897.0,20.47,20.49,20.42,20.48,188897.0
2018-02-07 14:30:00,20.48,20.51,20.4,20.49,327195.0,20.48,20.51,20.4,20.49,327195.0
2018-02-07 15:00:00,20.48,20.59,20.46,20.59,548993.0,20.48,20.59,20.46,20.59,548993.0
2018-02-07 15:30:00,20.58,20.6,20.38,20.39,852424.0,20.58,20.6,20.38,20.39,852424.0
2018-02-08 09:30:00,20.4,20.4,20.19,20.29,303510.0,20.4,20.4,20.19,20.29,303510.0
2018-02-08 10:00:00,20.29,20.35,20.23,20.23,237186.0,20.29,20.35,20.23,20.23,237186.0
2018-02-08 10:30:00,20.23,20.35,20.22,20.3,166682.0,20.23,20.35,20.22,20.3,166682.0
2018-02-08 11:00:00,20.29,20.31,20.15,20.19,222570.0,20.29,20.31,20.15,20.19,222570.0
2018-02-08 11:30:00,20.19,20.38,20.16,20.31,160321.0,20.19,20.38,20.16,20.31,160321.0
2018-02-08 12:00:00,20.3,20.31,20.13,20.17,125601.0,20.3,20.31,20.13,20.17,125601.0
2018-02-08 12:30:00,20.19,20.24,20.0,20.0,359863.0,20.19,20.24,20.0,20.0,359863.0
2018-02-08 13:00:00,20.01,20.19,19.99,20.09,324330.0,20.01,20.19,19.99,20.09,324330.0
2018-02-08 13:30:00,20.09,20.29,20.08,20.23,161114.0,20.09,20.29,20.08,20.23,161114.0
2018-02-08 14:00:00,20.23,20.29,20.17,20.21,121549.0,20.23,20.29,20.17,20.21,121549.0
2018-02-08 14:30:00,20.21,20.24,20.13,20.17,222044.0,20.21,20.24,20.13,20.17,222044.0
2018-02-08 15:00:00,20.17,20.19,20.05,20.08,236765.0,20.17,20.19,20.05,20.08,236765.0
2018-02-08 15:30:00,20.09,20.12,19.82,19.82,551949.0,20.09,20.12,19.82,19.82,551949.0
2018-02-09 09:30:00,20.0,20.11,19.79,19.83,487175.0,20.0,20.11,19.79,19.83,487175.0
2018-02-09 10:00:00,19.85,19.86,19.71,19.71,246369.0,19.85,19.86,19.71,19.71,246369.0
2018-02-09 10:30:00,19.71,19.74,19.36,19.46,716409.0,19.71,19.74,19.36,19.46,716409.0
2018-02-09 11:00:00,19.47,19.59,19.34,19.57,440830.0,19.47,19.59,19.34,19.57,440830.0
2018-02-09 11:30:00,19.57,19.6,19.41,19.48,221436.0,19.57,19.6,19.41,19.48,221436.0
2018-02-09 12:00:00,19.48,19.55,19.27,19.41,551112.0,19.48,19.55,19.27,19.41,551112.0
2018-02-09 12:30:00,19.42,19.49,19.28,19.48,166740.0,19.42,19.49,19.28,19.48,166740.0
2018-02-09 13:00:00,19.49,19.49,19.26,19.28,702748.0,19.49,19.49,19.26,19.28,702748.0
2018-02-09 13:30:00,19.27,19.7,19.23,19.64,397431.0,19.27,19.7,19.23,19.64,397431.0
2018-02-09 14:00:00,19.64,19.88,19.62,19.73,360113.0,19.64,19.88,19.62,19.73,360113.0
2018-02-09 14:30:00,19.73,19.87,19.67,19.73,234178.0,19.73,19.87,19.67,19.73,234178.0
2018-02-09 15:00:00,19.72,19.85,19.62,19.8,343658.0,19.72,19.85,19.62,19.8,343658.0
2018-02-09 15:30:00,19.79,20.06,19.78,19.89,597663.0,19.79,20.06,19.78,19.89,597663.0
2018-02-12 09:30:00,20.11,20.11,19.66,19.72,587099.0,20.11,20.11,19.66,19.72,587099.0
2018-02-12 10:00:00,19.72,19.91,19.64,19.74,319635.0,19.72,19.91,19.64,19.74,319635.0
2018-02-12 10:30:00,19.75,19.89,19.69,19.73,315789.0,19.75,19.89,19.69,19.73,315789.0
2018-02-12 11:00:00,19.73,19.84,19.66,19.8,286126.0,19.73,19.84,19.66,19.8,286126.0
2018-02-12 11:30:00,19.79,19.95,19.77,19.93,325974.0,19.79,19.95,19.77,19.93,325974.0
2018-02-12 12:00:00,19.93,20.09,19.87,19.93,625298.0,19.93,20.09,19.87,19.93,625298.0
2018-02-12 12:30:00,19.94,19.96,19.87,19.88,254504.0,19.94,19.96,19.87,19.88,254504.0
2018-02-12 13:00:00,19.88,19.91,19.84,19.9,216579.0,19.88,19.91,19.84,19.9,216579.0
2018-02-12 13:30:00,19.9,20.04,19.86,20.01,199989.0,19.9,20.04,19.86,20.01,199989.0
2018-02-12 14:00:00,20.01,20.01,19.89,19.97,371446.0,20.01,20.01,19.89,19.97,371446.0
2018-02-12 14:30:00,19.98,20.03,19.9,19.95,412207.0,19.98,20.03,19.9,19.95,412207.0
2018-02-12 15:00:00,19.96,20.04,19.94,19.96,384878.0,19.96,20.04,19.94,19.96,384878.0
2018-02-12 15:30:00,19.96,19.99,19.84,19.87,925733.0,19.96,19.99,19.84,19.87,925733.0
2018-02-13 09:30:00,19.82,20.16,19.73,19.8,1089795.0,19.82,20.16,19.73,19.8,1089795.0
2018-02-13 10:00:00,19.81,19.82,19.7,19.71,411163.0,19.81,19.82,19.7,19.71,411163.0
2018-02-13 10:30:00,19.72,19.89,19.71,19.88,382464.0,19.72,19.89,19.71,19.88,382464.0
2018-02-13 11:00:00,19.88,19.89,19.76,19.86,214920.0,19.88,19.89,19.76,19.86,214920.0
2018-02-13 11:30:00,19.86,19.91,19.81,19.89,159784.0,19.86,19.91,19.81,19.89,159784.0
2018-02-13 12:00:00,19.89,19.9,19.79,19.82,234710.0,19.89,19.9,19.79,19.82,234710.0
2018-02-13 12:30:00,19.81,19.89,19.76,19.87,190613.0,19.81,19.89,19.76,19.87,190613.0
2018-02-13 13:00:00,19.87,19.99,19.85,19.94,179849.0,19.87,19.99,19.85,19.94,179849.0
2018-02-13 13:30:00,19.94,20.0,19.93,19.94,650423.0,19.94,20.0,19.93,19.94,650423.0
2018-02-13 14:00:00,19.94,19.94,19.85,19.87,308444.0,19.94,19.94,19.85,19.87,308444.0
2018-02-13 14:30:00,19.87,19.9,19.84,19.89,172308.0,19.87,19.9,19.84,19.89,172308.0
2018-02-13 15:00:00,19.89,19.95,19.86,19.94,257907.0,19.89,19.95,19.86,19.94,257907.0
2018-02-13 15:30:00,19.95,19.98,19.91,19.96,706288.0,19.95,19.98,19.91,19.96,706288.0
2018-02-14 09:30:00,19.95,20.1,19.81,20.02,287014.0,19.95,20.1,19.81,20.02,287014.0
2018-02-14 10:00:00,20.03,20.14,20.0,20.07,151071.0,20.03,20.14,20.0,20.07,151071.0
2018-02-14 10:30:00,20.07,20.29,20.06,20.13,407035.0,20.07,20.29,20.06,20.13,407035.0
2018-02-14 11:00:00,20.14,20.18,20.07,20.17,138996.0,20.14,20.18,20.07,20.17,138996.0
2018-02-14 11:30:00,20.17,20.23,20.14,20.16,95545.0,20.17,20.23,20.14,20.16,95545.0
2018-02-14 12:00:00,20.16,20.21,20.14,20.21,91262.0,20.16,20.21,20.14,20.21,91262.0
2018-02-14 12:30:00,20.21,20.22,20.16,20.21,84872.0,20.21,20.22,20.16,20.21,84872.0
2018-02-14 13:00:00,20.21,20.3,20.21,20.28,131942.0,20.21,20.3,20.21,20.28,131942.0
2018-02-14 13:30:00,20.27,20.33,20.25,20.32,105327.0,20.27,20.33,20.25,20.32,105327.0
2018-02-14 14:00:00,20.31,20.33,20.18,20.19,130662.0,20.31,20.33,20.18,20.19,130662.0
2018-02-14 14:30:00,20.19,20.24,20.17,20.21,103148.0,20.19,20.24,20.17,20.21,103148.0
2018-02-14 15:00:00,20.21,20.29,20.19,20.19,183421.0,20.21,20.29,20.19,20.19,183421.0
2018-02-14 15:30:00,20.2,20.21,20.1,20.13,708715.0,20.2,20.21,20.1,20.13,708715.0
2018-02-15 09:30:00,20.29,20.46,20.22,20.37,192901.0,20.29,20.46,20.22,20.37,192901.0
2018-02-15 10:00:00,20.37,20.37,20.15,20.16,166634.0,20.37,20.37,20.15,20.16,166634.0
2018-02-15 10:30:00,20.16,20.18,20.09,20.12,140419.0,20.16,20.18,20.09,20.12,140419.0
2018-02-15 11:00:00,20.12,20.21,20.06,20.21,160064.0,20.12,20.21,20.06,20.21,160064.0
2018-02-15 11:30:00,20.2,20.23,20.17,20.21,60349.0,20.2,20.23,20.17,20.21,60349.0
2018-02-15 12:00:00,20.21,20.27,20.18,20.25,149924.0,20.21,20.27,20.18,20.25,149924.0
2018-02-15 12:30:00,20.25,20.28,20.22,20.25,60372.0,20.25,20.28,20.22,20.25,60372.0
2018-02-15 13:00:00,20.25,20.27,20.2,20.21,94585.0,20.25,20.27,20.2,20.21,94585.0
2018-02-15 13:30:00,20.21,20.24,20.17,20.2,69314.0,20.21,20.24,20.17,20.2,69314.0
2018-02-15 14:00:00,20.2,20.21,20.17,20.2,102186.0,20.2,20.21,20.17,20.2,102186.0
2018-02-15 14:30:00,20.2,20.23,20.17,20.21,114659.0,20.2,20.23,20.17,20.21,114659.0
2018-02-15 15:00:00,20.21,20.25,20.2,20.23,174694.0,20.21,20.25,20.2,20.23,174694.0
2018-02-15 15:30:00,20.23,20.3,20.21,20.3,399608.0,20.23,20.3,20.21,20.3,399608.0
2018-02-16 09:30:00,20.32,20.64,20.32,20.37,329288.0,20.32,20.64,20.32,20.37,329288.0
2018-02-16 10:00:00,20.38,20.46,20.34,20.45,117699.0,20.38,20.46,20.34,20.45,117699.0
2018-02-16 10:30:00,20.45,20.49,20.39,20.4,126873.0,20.45,20.49,20.39,20.4,126873.0
2018-02-16 11:00:00,20.41,20.45,20.39,20.4,102888.0,20.41,20.45,20.39,20.4,102888.0
2018-02-16 11:30:00,20.39,20.48,20.38,20.46,65707.0,20.39,20.48,20.38,20.46,65707.0
2018-02-16 12:00:00,20.46,20.48,20.44,20.45,71792.0,20.46,20.48,20.44,20.45,71792.0
2018-02-16 12:30:00,20.46,20.52,20.39,20.42,80231.0,20.46,20.52,20.39,20.42,80231.0
2018-02-16 13:00:00,20.43,20.46,20.33,20.33,82272.0,20.43,20.46,20.33,20.33,82272.0
2018-02-16 13:30:00,20.34,20.44,20.32,20.39,97002.0,20.34,20.44,20.32,20.39,97002.0
2018-02-16 14:00:00,20.39,20.41,20.29,20.33,104348.0,20.39,20.41,20.29,20.33,104348.0
2018-02-16 14:30:00,20.33,20.39,20.31,20.39,113054.0,20.33,20.39,20.31,20.39,113054.0
2018-02-16 15:00:00,20.38,20.39,20.3,20.32,163083.0,20.38,20.39,20.3,20.32,163083.0
2018-02-16 15:30:00,20.32,20.36,20.3,20.3,415665.0,20.32,20.36,20.3,20.3,415665.0
2018-02-20 09:30:00,20.2,20.32,20.03,20.07,376949.0,20.2,20.32,20.03,20.07,376949.0
2018-02-20 10:00:00,20.07,20.15,20.05,20.12,173070.0,20.07,20.15,20.05,20.12,173070.0
2018-02-20 10:30:00,20.13,20.22,20.09,20.19,167495.0,20.13,20.22,20.09,20.19,167495.0
2018-02-20 11:00:00,20.19,20.22,20.11,20.2,154701.0,20.19,20.22,20.11,20.2,154701.0
2018-02-20 11:30:00,20.19,20.25,20.16,20.23,114147.0,20.19,20.25,20.16,20.23,114147.0
2018-02-20 12:00:00,20.22,20.25,20.18,20.22,101516.0,20.22,20.25,20.18,20.22,101516.0
2018-02-20 12:30:00,20.22,20.23,20.17,20.2,201304.0,20.22,20.23,20.17,20.2,201304.0
2018-02-20 13:00:00,20.21,20.21,20.05,20.06,140544.0,20.21,20.21,20.05,20.06,140544.0
2018-02-20 13:30:00,20.07,20.08,20.04,20.05,138311.0,20.07,20.08,20.04,20.05,138311.0
2018-02-20 14:00:00,20.05,20.06,19.96,19.98,258297.0,20.05,20.06,19.96,19.98,258297.0
2018-02-20 14:30:00,19.98,20.03,19.93,19.97,293449.0,19.98,20.03,19.93,19.97,293449.0
2018-02-20 15:00:00,19.97,19.99,19.9,19.98,185225.0,19.97,19.99,19.9,19.98,185225.0
2018-02-20 15:30:00,19.98,20.05,19.98,20.02,531405.0,19.98,20.05,19.98,20.02,531405.0
2018-02-21 09:30:00,20.07,20.33,20.01,20.29,402819.0,20.07,20.33,20.01,20.29,402819.0
2018-02-21 10:00:00,20.3,20.45,20.3,20.44,224527.0,20.3,20.45,20.3,20.44,224527.0
2018-02-21 10:30:00,20.44,20.49,20.41,20.42,172961.0,20.44,20.49,20.41,20.42,172961.0
2018-02-21 11:00:00,20.42,20.43,20.32,20.39,112273.0,20.42,20.43,20.32,20.39,112273.0
2018-02-21 11:30:00,20.38,20.46,20.37,20.39,245029.0,20.38,20.46,20.37,20.39,245029.0
2018-02-21 12:00:00,20.39,20.49,20.34,20.49,389523.0,20.39,20.49,20.34,20.49,389523.0
2018-02-21 12:30:00,20.49,20.64,20.47,20.62,175799.0,20.49,20.64,20.47,20.62,175799.0
2018-02-21 13:00:00,20.62,20.63,20.56,20.62,112593.0,20.62,20.63,20.56,20.62,112593.0
2018-02-21 13:30:00,20.62,20.75,20.61,20.75,241824.0,20.62,20.75,20.61,20.75,241824.0
2018-02-21 14:00:00,20.75,20.85,20.73,20.75,310166.0,20.75,20.85,20.73,20.75,310166.0
2018-02-21 14:30:00,20.74,20.79,20.73,20.78,291726.0,20.74,20.79,20.73,20.78,291726.0
2018-02-21 15:00:00,20.77,20.81,20.69,20.79,533111.0,20.77,20.81,20.69,20.79,533111.0
2018-02-21 15:30:00,20.79,20.83,20.74,20.75,843052.0,20.79,20.83,20.74,20.75,843052.0
2018-02-22 09:30:00,20.76,20.96,20.76,20.87,791502.0,20.76,20.96,20.76,20.87,791502.0
2018-02-22 10:00:00,20.87,20.89,20.83,20.86,285063.0,20.87,20.89,20.83,20.86,285063.0
2018-02-22 10:30:00,20.87,20.93,20.84,20.93,294571.0,20.87,20.93,20.84,20.93,294571.0
2018-02-22 11:00:00,20.92,21.09,20.91,21.06,263359.0,20.92,21.09,20.91,21.06,263359.0
2018-02-22 11:30:00,21.06,21.08,21.01,21.05,175270.0,21.06,21.08,21.01,21.05,175270.0
2018-02-22 12:00:00,21.05,21.09,20.98,21.05,264950.0,21.05,21.09,20.98,21.05,264950.0
2018-02-22 12:30:00,21.05,21.07,20.99,20.99,291767.0,21.05,21.07,20.99,20.99,291767.0
2018-02-22 13:00:00,20.98,20.99,20.84,20.87,295341.0,20.98,20.99,20.84,20.87,295341.0
2018-02-22 13:30:00,20.86,20.92,20.84,20.92,125204.0,20.86,20.92,20.84,20.92,125204.0
2018-02-22 14:00:00,20.92,20.95,20.84,20.91,158046.0,20.92,20.95,20.84,20.91,158046.0
2018-02-22 14:30:00,20.9,20.94,20.79,20.81,154918.0,20.9,20.94,20.79,20.81,154918.0
2018-02-22 15:00:00,20.81,20.86,20.79,20.83,161505.0,20.81,20.86,20.79,20.83,161505.0
2018-02-22 15:30:00,20.84,20.94,20.83,20.85,912471.0,20.84,20.94,20.83,20.85,912471.0
2018-02-23 09:30:00,20.9,20.98,20.72,20.79,236571.0,20.9,20.98,20.72,20.79,236571.0
2018-02-23 10:00:00,20.79,21.12,20.79,21.01,575028.0,20.79,21.12,20.79,21.01,575028.0
2018-02-23 10:30:00,21.02,21.19,20.96,21.11,208650.0,21.02,21.19,20.96,21.11,208650.0
2018-02-23 11:00:00,21.1,21.14,21.07,21.1,141427.0,21.1,21.14,21.07,21.1,141427.0
2018-02-23 11:30:00,21.1,21.17,21.1,21.12,112490.0,21.1,21.17,21.1,21.12,112490.0
2018-02-23 12:00:00,21.13,21.23,21.1,21.15,112500.0,21.13,21.23,21.1,21.15,112500.0
2018-02-23 12:30:00,21.15,21.16,21.1,21.13,104334.0,21.15,21.16,21.1,21.13,104334.0
2018-02-23 13:00:00,21.12,21.13,21.09,21.13,87416.0,21.12,21.13,21.09,21.13,87416.0
2018-02-23 13:30:00,21.13,21.17,21.12,21.17,69697.0,21.13,21.17,21.12,21.17,69697.0
2018-02-23 14:00:00,21.17,21.2,21.15,21.19,82653.0,21.17,21.2,21.15,21.19,82653.0
2018-02-23 14:30:00,21.19,21.3,21.18,21.29,177138.0,21.19,21.3,21.18,21.29,177138.0
2018-02-23 15:00:00,21.29,21.38,21.28,21.28,214494.0,21.29,21.38,21.28,21.28,214494.0
2018-02-23 15:30:00,21.28,21.34,21.25,21.34,561091.0,21.28,21.34,21.25,21.34,561091.0
2018-02-26 09:30:00,21.44,21.89,21.35,21.5,403686.0,21.44,21.89,21.35,21.5,403686.0
2018-02-26 10:00:00,21.5,21.51,21.35,21.38,157056.0,21.5,21.51,21.35,21.38,157056.0
2018-02-26 10:30:00,21.38,21.8,21.38,21.73,482234.0,21.38,21.8,21.38,21.73,482234.0
2018-02-26 11:00:00,21.73,21.94,21.69,21.88,483294.0,21.73,21.94,21.69,21.88,483294.0
2018-02-26 11:30:00,21.88,21.89,21.75,21.77,213047.0,21.88,21.89,21.75,21.77,213047.0
2018-02-26 12:00:00,21.78,21.81,21.74,21.8,174660.0,21.78,21.81,21.74,21.8,174660.0
2018-02-26 12:30:00,21.79,21.83,21.74,21.82,153141.0,21.79,21.83,21.74,21.82,153141.0
2018-02-26 13:00:00,21.81,21.84,21.72,21.84,457964.0,21.81,21.84,21.72,21.84,457964.0
2018-02-26 13:30:00,21.84,22.06,21.8,22.06,490383.0,21.84,22.06,21.8,22.06,490383.0
2018-02-26 14:00:00,22.06,22.06,21.85,21.88,237268.0,22.06,22.06,21.85,21.88,237268.0
2018-02-26 14:30:00,21.87,21.87,21.74,21.74,206566.0,21.87,21.87,21.74,21.74,206566.0
2018-02-26 15:00:00,21.74,21.83,21.69,21.78,286131.0,21.74,21.83,21.69,21.78,286131.0
2018-02-26 15:30:00,21.78,21.82,21.69,21.74,631765.0,21.78,21.82,21.69,21.74,631765.0
2018-02-27 09:30:00,21.79,21.9,21.7,21.73,386719.0,21.79,21.9,21.7,21.73,386719.0
2018-02-27 10:00:00,21.73,21.92,21.69,21.9,224255.0,21.73,21.92,21.69,21.9,224255.0
2018-02-27 10:30:00,21.9,21.91,21.67,21.73,219874.0,21.9,21.91,21.67,21.73,219874.0
2018-02-27 11:00:00,21.73,21.84,21.7,21.71,172169.0,21.73,21.84,21.7,21.71,172169.0
2018-02-27 11:30:00,21.71,21.76,21.62,21.63,119033.0,21.71,21.76,21.62,21.63,119033.0
2018-02-27 12:00:00,21.64,21.7,21.56,21.6,184516.0,21.64,21.7,21.56,21.6,184516.0
2018-02-27 12:30:00,21.59,21.66,21.58,21.64,99905.0,21.59,21.66,21.58,21.64,99905.0
2018-02-27 13:00:00,21.64,21.65,21.57,21.62,172300.0,21.64,21.65,21.57,21.62,172300.0
2018-02-27 13:30:00,21.61,21.61,21.45,21.5,102243.0,21.61,21.61,21.45,21.5,102243.0
2018-02-27 14:00:00,21.5,21.53,21.42,21.47,115667.0,21.5,21.53,21.42,21.47,115667.0
2018-02-27 14:30:00,21.46,21.52,21.42,21.46,96031.0,21.46,21.52,21.42,21.46,96031.0
2018-02-27 15:00:00,21.46,21.47,21.4,21.45,155903.0,21.46,21.47,21.4,21.45,155903.0
2018-02-27 15:30:00,21.44,21.46,21.33,21.34,450199.0,21.44,21.46,21.33,21.34,450199.0
2018-02-28 09:30:00,21.41,21.49,21.14,21.25,260529.0,21.41,21.49,21.14,21.25,260529.0
2018-02-28 10:00:00,21.24,21.24,21.16,21.23,354347.0,21.24,21.24,21.16,21.23,354347.0
2018-02-28 10:30:00,21.23,21.37,21.11,21.15,278808.0,21.23,21.37,21.11,21.15,278808.0
2018-02-28 11:00:00,21.16,21.22,21.07,21.2,349745.0,21.16,21.22,21.07,21.2,349745.0
2018-02-28 11:30:00,21.19,21.2,21.01,21.15,157840.0,21.19,21.2,21.01,21.15,157840.0
2018-02-28 12:00:00,21.15,21.24,21.1,21.1,209858.0,21.15,21.24,21.1,21.1,209858.0
2018-02-28 12:30:00,21.1,21.25,21.09,21.22,89944.0,21.1,21.25,21.09,21.22,89944.0
2018-02-28 13:00:00,21.22,21.26,21.17,21.23,94549.0,21.22,21.26,21.17,21.23,94549.0
2018-02-28 13:30:00,21.24,21.29,21.2,21.28,145955.0,21.24,21.29,21.2,21.28,145955.0
2018-02-28 14:00:00,21.29,21.37,21.28,21.32,132557.0,21.29,21.37,21.28,21.32,132557.0
2018-02-28 14:30:00,21.32,21.32,21.13,21.14,127188.0,21.32,21.32,21.13,21.14,127188.0
2018-02-28 15:00:00,21.15,21.16,21.06,21.11,191682.0,21.15,21.16,21.06,21.11,191682.0
2018-02-28 15:30:00,21.11,21.19,21.04,21.04,616940.0,21.11,21.19,21.04,21.04,616940.0
2018-03-01 09:30:00,21.05,21.23,20.94,21.17,255259.0,21.05,21.23,20.94,21.17,255259.0
2018-03-01 10:00:00,21.17,21.39,21.17,21.32,232243.0,21.17,21.39,21.17,21.32,232243.0
2018-03-01 10:30:00,21.32,21.44,21.28,21.3,111618.0,21.32,21.44,21.28,21.3,111618.0
2018-03-01 11:00:00,21.29,21.4,21.28,21.31,78933.0,21.29,21.4,21.28,21.31,78933.0
2018-03-01 11:30:00,21.31,21.49,21.29,21.45,139995.0,21.31,21.49,21.29,21.45,139995.0
2018-03-01 12:00:00,21.44,21.44,21.31,21.32,68152.0,21.44,21.44,21.31,21.32,68152.0
2018-03-01 12:30:00,21.32,21.35,21.25,21.27,75238.0,21.32,21.35,21.25,21.27,75238.0
2018-03-01 13:00:00,21.27,21.27,21.11,21.21,81238.0,21.27,21.27,21.11,21.21,81238.0
2018-03-01 13:30:00,21.21,21.21,21.07,21.08,79652.0,21.21,21.21,21.07,21.08,79652.0
2018-03-01 14:00:00,21.09,21.1,20.95,21.09,143832.0,21.09,21.1,20.95,21.09,143832.0
2018-03-01 14:30:00,21.08,21.09,21.01,21.07,121452.0,21.08,21.09,21.01,21.07,121452.0
2018-03-01 15:00:00,21.07,21.21,21.03,21.16,257441.0,21.07,21.21,21.03,21.16,257441.0
2018-03-01 15:30:00,21.16,21.19,21.07,21.09,391831.0,21.16,21.19,21.07,21.09,391831.0
2018-03-02 09:30:00,20.92,21.12,20.84,21.0,387570.0,20.92,21.12,20.84,21.0,387570.0
2018-03-02 10:00:00,20.99,21.07,20.91,21.0,334479.0,20.99,21.07,20.91,21.0,334479.0
2018-03-02 10:30:00,21.0,21.08,20.99,21.02,303836.0,21.0,21.08,20.99,21.02,303836.0
2018-03-02 11:00:00,21.02,21.07,20.97,21.05,159498.0,21.02,21.07,20.97,21.05,159498.0
2018-03-02 11:30:00,21.05,21.16,21.05,21.16,158590.0,21.05,21.16,21.05,21.16,158590.0
2018-03-02 12:00:00,21.15,21.19,21.09,21.17,107560.0,21.15,21.19,21.09,21.17,107560.0
2018-03-02 12:30:00,21.17,21.19,21.13,21.18,126008.0,21.17,21.19,21.13,21.18,126008.0
2018-03-02 13:00:00,21.17,21.18,21.08,21.08,84768.0,21.17,21.18,21.08,21.08,84768.0
2018-03-02 13:30:00,21.08,21.13,21.07,21.11,145268.0,21.08,21.13,21.07,21.11,145268.0
2018-03-02 14:00:00,21.11,21.27,21.11,21.23,99154.0,21.11,21.27,21.11,21.23,99154.0
2018-03-02 14:30:00,21.23,21.25,21.19,21.19,78775.0,21.23,21.25,21.19,21.19,78775.0
2018-03-02 15:00:00,21.19,21.21,21.13,21.2,101261.0,21.19,21.21,21.13,21.2,101261.0
2018-03-02 15:30:00,21.2,21.34,21.18,21.28,269825.0,21.2,21.34,21.18,21.28,269825.0
2018-03-05 09:30:00,21.55,21.55,21.1,21.12,384629.0,21.55,21.55,21.1,21.12,384629.0
2018-03-05 10:00:00,21.12,21.19,21.08,21.14,143443.0,21.12,21.19,21.08,21.14,143443.0
2018-03-05 10:30:00,21.15,21.19,21.07,21.17,287394.0,21.15,21.19,21.07,21.17,287394.0
2018-03-05 11:00:00,21.17,21.37,21.16,21.37,143263.0,21.17,21.37,21.16,21.37,143263.0
2018-03-05 11:30:00,21.36,21.4,21.31,21.35,129546.0,21.36,21.4,21.31,21.35,129546.0
2018-03-05 12:00:00,21.35,21.38,21.31,21.33,63482.0,21.35,21.38,21.31,21.33,63482.0
2018-03-05 12:30:00,21.34,21.41,21.31,21.4,109670.0,21.34,21.41,21.31,21.4,109670.0
2018-03-05 13:00:00,21.41,21.48,21.4,21.48,94989.0,21.41,21.48,21.4,21.48,94989.0
2018-03-05 13:30:00,21.48,21.49,21.39,21.45,78968.0,21.48,21.49,21.39,21.45,78968.0
2018-03-05 14:00:00,21.46,21.48,21.31,21.35,156067.0,21.46,21.48,21.31,21.35,156067.0
2018-03-05 14:30:00,21.35,21.44,21.35,21.39,161012.0,21.35,21.44,21.35,21.39,161012.0
2018-03-05 15:00:00,21.38,21.41,21.32,21.32,132010.0,21.38,21.41,21.32,21.32,132010.0
2018-03-05 15:30:00,21.32,21.38,21.25,21.26,310277.0,21.32,21.38,21.25,21.26,310277.0
2018-03-06 09:30:00,21.31,21.33,21.05,21.08,310516.0,21.31,21.33,21.05,21.08,310516.0
2018-03-06 10:00:00,21.08,21.19,21.05,21.12,238199.0,21.08,21.19,21.05,21.12,238199.0
2018-03-06 10:30:00,21.12,21.23,21.12,21.18,228503.0,21.12,21.23,21.12,21.18,228503.0
2018-03-06 11:00:00,21.17,21.19,21.14,21.16,140208.0,21.17,21.19,21.14,21.16,140208.0
2018-03-06 11:30:00,21.17,21.31,21.12,21.31,132649.0,21.17,21.31,21.12,21.31,132649.0
2018-03-06 12:00:00,21.31,21.34,21.25,21.25,162569.0,21.31,21.34,21.25,21.25,162569.0
2018-03-06 12:30:00,21.26,21.44,21.23,21.41,187874.0,21.26,21.44,21.23,21.41,187874.0
2018-03-06 13:00:00,21.41,21.42,21.36,21.38,119932.0,21.41,21.42,21.36,21.38,119932.0
2018-03-06 13:30:00,21.37,21.38,21.29,21.33,105318.0,21.37,21.38,21.29,21.33,105318.0
2018-03-06 14:00:00,21.32,21.39,21.31,21.38,138616.0,21.32,21.39,21.31,21.38,138616.0
2018-03-06 14:30:00,21.38,21.43,21.37,21.39,125494.0,21.38,21.43,21.37,21.39,125494.0
2018-03-06 15:00:00,21.38,21.41,21.35,21.39,135517.0,21.38,21.41,21.35,21.39,135517.0
2018-03-06 15:30:00,21.4,21.45,21.39,21.45,508023.0,21.4,21.45,21.39,21.45,508023.0
2018-03-07 09:30:00,21.23,21.65,21.14,21.65,283633.0,21.23,21.65,21.14,21.65,283633.0
2018-03-07 10:00:00,21.64,21.67,21.51,21.52,216595.0,21.64,21.67,21.51,21.52,216595.0
2018-03-07 10:30:00,21.52,21.55,21.48,21.51,130318.0,21.52,21.55,21.48,21.51,130318.0
2018-03-07 11:00:00,21.51,21.51,21.36,21.41,146158.0,21.51,21.51,21.36,21.41,146158.0
2018-03-07 11:30:00,21.41,21.48,21.39,21.41,81525.0,21.41,21.48,21.39,21.41,81525.0
2018-03-07 12:00:00,21.42,21.42,21.33,21.33,136306.0,21.42,21.42,21.33,21.33,136306.0
2018-03-07 12:30:00,21.33,21.54,21.32,21.42,215014.0,21.33,21.54,21.32,21.42,215014.0
2018-03-07 13:00:00,21.42,21.49,21.38,21.48,118327.0,21.42,21.49,21.38,21.48,118327.0
2018-03-07 13:30:00,21.49,21.5,21.41,21.47,97645.0,21.49,21.5,21.41,21.47,97645.0
2018-03-07 14:00:00,21.47,21.51,21.44,21.48,74285.0,21.47,21.51,21.44,21.48,74285.0
2018-03-07 14:30:00,21.49,21.52,21.46,21.48,90182.0,21.49,21.52,21.46,21.48,90182.0
2018-03-07 15:00:00,21.48,21.53,21.47,21.53,143994.0,21.48,21.53,21.47,21.53,143994.0
2018-03-07 15:30:00,21.53,21.56,21.48,21.51,305394.0,21.53,21.56,21.48,21.51,305394.0
2018-03-08 09:30:00,21.6,21.92,21.56,21.82,261629.0,21.6,21.92,21.56,21.82,261629.0
2018-03-08 10:00:00,21.81,22.0,21.8,21.93,227981.0,21.81,22.0,21.8,21.93,227981.0
2018-03-08 10:30:00,21.93,21.99,21.88,21.94,217688.0,21.93,21.99,21.88,21.94,217688.0
2018-03-08 11:00:00,21.93,21.94,21.84,21.85,243800.0,21.93,21.94,21.84,21.85,243800.0
2018-03-08 11:30:00,21.84,21.88,21.76,21.82,205752.0,21.84,21.88,21.76,21.82,205752.0
2018-03-08 12:00:00,21.82,21.83,21.65,21.7,161822.0,21.82,21.83,21.65,21.7,161822.0
2018-03-08 12:30:00,21.71,21.72,21.67,21.72,215246.0,21.71,21.72,21.67,21.72,215246.0
2018-03-08 13:00:00,21.73,21.82,21.68,21.71,113405.0,21.73,21.82,21.68,21.71,113405.0
2018-03-08 13:30:00,21.71,21.73,21.63,21.7,122784.0,21.71,21.73,21.63,21.7,122784.0
2018-03-08 14:00:00,21.71,21.76,21.68,21.74,87844.0,21.71,21.76,21.68,21.74,87844.0
2018-03-08 14:30:00,21.74,21.77,21.7,21.72,185533.0,21.74,21.77,21.7,21.72,185533.0
2018-03-08 15:00:00,21.73,21.8,21.72,21.77,182467.0,21.73,21.8,21.72,21.77,182467.0
2018-03-08 15:30:00,21.77,21.77,21.68,21.7,394645.0,21.77,21.77,21.68,21.7,394645.0
2018-03-09 09:30:00,21.75,21.91,21.69,21.71,235374.0,21.75,21.91,21.69,21.71,235374.0
2018-03-09 10:00:00,21.71,21.96,21.7,21.88,320196.0,21.71,21.96,21.7,21.88,320196.0
2018-03-09 10:30:00,21.89,22.03,21.89,21.95,213525.0,21.89,22.03,21.89,21.95,213525.0
2018-03-09 11:00:00,21.95,21.99,21.91,21.97,125215.0,21.95,21.99,21.91,21.97,125215.0
2018-03-09 11:30:00,21.98,21.99,21.92,21.94,71965.0,21.98,21.99,21.92,21.94,71965.0
2018-03-09 12:00:00,21.95,22.09,21.93,22.06,156012.0,21.95,22.09,21.93,22.06,156012.0
2018-03-09 12:30:00,22.06,22.08,21.97,22.0,159474.0,22.06,22.08,21.97,22.0,159474.0
2018-03-09 13:00:00,22.01,22.08,22.0,22.05,153879.0,22.01,22.08,22.0,22.05,153879.0
2018-03-09 13:30:00,22.05,22.08,22.0,22.06,90208.0,22.05,22.08,22.0,22.06,90208.0
2018-03-09 14:00:00,22.06,22.06,21.97,21.99,158122.0,22.06,22.06,21.97,21.99,158122.0
2018-03-09 14:30:00,21.99,22.03,21.98,22.01,82540.0,21.99,22.03,21.98,22.01,82540.0
2018-03-09 15:00:00,22.0,22.05,21.96,21.97,146960.0,22.0,22.05,21.96,21.97,146960.0
2018-03-09 15:30:00,21.97,22.02,21.96,22.0,519877.0,21.97,22.02,21.96,22.0,519877.0
2018-03-12 09:30:00,22.08,22.09,21.91,22.04,343369.0,22.08,22.09,21.91,22.04,343369.0
2018-03-12 10:00:00,22.04,22.19,22.03,22.13,435090.0,22.04,22.19,22.03,22.13,435090.0
2018-03-12 10:30:00,22.13,22.21,22.1,22.12,384130.0,22.13,22.21,22.1,22.12,384130.0
2018-03-12 11:00:00,22.12,22.15,22.09,22.09,201469.0,22.12,22.15,22.09,22.09,201469.0
2018-03-12 11:30:00,22.09,22.2,22.08,22.16,207857.0,22.09,22.2,22.08,22.16,207857.0
2018-03-12 12:00:00,22.17,22.2,22.12,22.13,113040.0,22.17,22.2,22.12,22.13,113040.0
2018-03-12 12:30:00,22.13,22.14,22.08,22.08,163295.0,22.13,22.14,22.08,22.08,163295.0
2018-03-12 13:00:00,22.09,22.11,22.05,22.05,109881.0,22.09,22.11,22.05,22.05,109881.0
2018-03-12 13:30:00,22.04,22.14,22.03,22.1,240298.0,22.04,22.14,22.03,22.1,240298.0
2018-03-12 14:00:00,22.1,22.11,21.98,22.04,202585.0,22.1,22.11,21.98,22.04,202585.0
2018-03-12 14:30:00,22.05,22.11,22.04,22.1,122909.0,22.05,22.11,22.04,22.1,122909.0
2018-03-12 15:00:00,22.11,22.14,22.02,22.04,384061.0,22.11,22.14,22.02,22.04,384061.0
2018-03-12 15:30:00,22.03,22.09,22.01,22.04,467765.0,22.03,22.09,22.01,22.04,467765.0
2018-03-13 09:30:00,22.24,22.48,22.19,22.44,617339.0,22.24,22.48,22.19,22.44,617339.0
2018-03-13 10:00:00,22.44,22.69,22.43,22.45,543429.0,22.44,22.69,22.43,22.45,543429.0
2018-03-13 10:30:00,22.46,22.52,22.36,22.39,292104.0,22.46,22.52,22.36,22.39,292104.0
2018-03-13 11:00:00,22.39,22.46,22.37,22.41,273104.0,22.39,22.46,22.37,22.41,273104.0
2018-03-13 11:30:00,22.41,22.42,22.29,22.36,207649.0,22.41,22.42,22.29,22.36,207649.0
2018-03-13 12:00:00,22.37,22.37,22.21,22.27,168547.0,22.37,22.37,22.21,22.27,168547.0
2018-03-13 12:30:00,22.27,22.38,22.27,22.35,164511.0,22.27,22.38,22.27,22.35,164511.0
2018-03-13 13:00:00,22.36,22.38,22.32,22.36,143247.0,22.36,22.38,22.32,22.36,143247.0
2018-03-13 13:30:00,22.36,22.36,22.28,22.29,300247.0,22.36,22.36,22.28,22.29,300247.0
2018-03-13 14:00:00,22.29,22.43,22.25,22.26,266410.0,22.29,22.43,22.25,22.26,266410.0
2018-03-13 14:30:00,22.25,22.36,22.25,22.31,189534.0,22.25,22.36,22.25,22.31,189534.0
2018-03-13 15:00:00,22.32,22.4,22.28,22.36,308311.0,22.32,22.4,22.28,22.36,308311.0
2018-03-13 15:30:00,22.35,22.43,22.33,22.35,610862.0,22.35,22.43,22.33,22.35,610862.0
2018-03-14 09:30:00,22.37,22.64,22.34,22.53,537043.0,22.37,22.64,22.34,22.53,537043.0
2018-03-14 10:00:00,22.53,22.6,22.42,22.43,229628.0,22.53,22.6,22.42,22.43,229628.0
2018-03-14 10:30:00,22.44,22.44,22.32,22.34,189944.0,22.44,22.44,22.32,22.34,189944.0
2018-03-14 11:00:00,22.35,22.37,22.24,22.32,288068.0,22.35,22.37,22.24,22.32,288068.0
2018-03-14 11:30:00,22.32,22.35,22.24,22.28,196576.0,22.32,22.35,22.24,22.28,196576.0
2018-03-14 12:00:00,22.28,22.29,22.1,22.12,286996.0,22.28,22.29,22.1,22.12,286996.0
2018-03-14 12:30:00,22.12,22.23,22.11,22.18,167010.0,22.12,22.23,22.11,22.18,167010.0
2018-03-14 13:00:00,22.18,22.21,22.13,22.19,234057.0,22.18,22.21,22.13,22.19,234057.0
2018-03-14 13:30:00,22.2,22.24,22.19,22.23,267779.0,22.2,22.24,22.19,22.23,267779.0
2018-03-14 14:00:00,22.23,22.28,22.19,22.27,279942.0,22.23,22.28,22.19,22.27,279942.0
2018-03-14 14:30:00,22.26,22.34,22.22,22.33,258488.0,22.26,22.34,22.22,22.33,258488.0
2018-03-14 15:00:00,22.34,22.34,22.27,22.29,201577.0,22.34,22.34,22.27,22.29,201577.0
2018-03-14 15:30:00,22.3,22.34,22.28,22.34,434563.0,22.3,22.34,22.28,22.34,434563.0
2018-03-15 09:30:00,22.34,22.52,22.27,22.3,199262.0,22.34,22.52,22.27,22.3,199262.0
2018-03-15 10:00:00,22.31,22.32,22.13,22.15,310777.0,22.31,22.32,22.13,22.15,310777.0
2018-03-15 10:30:00,22.16,22.24,22.1,22.21,310743.0,22.16,22.24,22.1,22.21,310743.0
2018-03-15 11:00:00,22.21,22.32,22.2,22.28,393993.0,22.21,22.32,22.2,22.28,393993.0
2018-03-15 11:30:00,22.28,22.29,22.24,22.26,96220.0,22.28,22.29,22.24,22.26,96220.0
2018-03-15 12:00:00,22.25,22.25,22.18,22.22,102378.0,22.25,22.25,22.18,22.22,102378.0
2018-03-15 12:30:00,22.22,22.23,22.13,22.17,106625.0,22.22,22.23,22.13,22.17,106625.0
2018-03-15 13:00:00,22.17,22.23,22.15,22.23,88190.0,22.17,22.23,22.15,22.23,88190.0
2018-03-15 13:30:00,22.23,22.26,22.18,22.18,103160.0,22.23,22.26,22.18,22.18,103160.0
2018-03-15 14:00:00,22.18,22.35,22.17,22.34,101736.0,22.18,22.35,22.17,22.34,101736.0
2018-03-15 14:30:00,22.33,22.33,22.2,22.23,96673.0,22.33,22.33,22.2,22.23,96673.0
2018-03-15 15:00:00,22.23,22.25,22.19,22.23,80863.0,22.23,22.25,22.19,22.23,80863.0
2018-03-15 15:30:00,22.23,22.28,22.22,22.26,366612.0,22.23,22.28,22.22,22.26,366612.0
2018-03-16 09:30:00,22.48,22.56,22.31,22.37,849723.0,22.48,22.56,22.31,22.37,849723.0
2018-03-16 10:00:00,22.38,22.46,22.36,22.45,215461.0,22.38,22.46,22.36,22.45,215461.0
2018-03-16 10:30:00,22.45,22.47,22.42,22.46,331386.0,22.45,22.47,22.42,22.46,331386.0
2018-03-16 11:00:00,22.46,22.55,22.43,22.55,123224.0,22.46,22.55,22.43,22.55,123224.0
2018-03-16 11:30:00,22.55,22.59,22.51,22.57,179133.0,22.55,22.59,22.51,22.57,179133.0
2018-03-16 12:00:00,22.57,22.67,22.56,22.64,460142.0,22.57,22.67,22.56,22.64,460142.0
2018-03-16 12:30:00,22.63,22.8,22.63,22.76,439114.0,22.63,22.8,22.63,22.76,439114.0
2018-03-16 13:00:00,22.76,22.78,22.63,22.71,250850.0,22.76,22.78,22.63,22.71,250850.0
2018-03-16 13:30:00,22.71,22.71,22.6,22.63,163117.0,22.71,22.71,22.6,22.63,163117.0
2018-03-16 14:00:00,22.63,22.65,22.59,22.61,160125.0,22.63,22.65,22.59,22.61,160125.0
2018-03-16 14:30:00,22.61,22.69,22.58,22.62,604318.0,22.61,22.69,22.58,22.62,604318.0
2018-03-16 15:00:00,22.62,22.68,22.58,22.66,624720.0,22.62,22.68,22.58,22.66,624720.0
2018-03-16 15:30:00,22.66,22.7,22.58,22.58,919390.0,22.66,22.7,22.58,22.58,919390.0
2018-03-19 09:30:00,22.37,22.55,22.32,22.42,382126.0,22.37,22.55,22.32,22.42,382126.0
2018-03-19 10:00:00,22.42,22.48,22.33,22.35,229763.0,22.42,22.48,22.33,22.35,229763.0
2018-03-19 10:30:00,22.35,22.42,22.28,22.34,231519.0,22.35,22.42,22.28,22.34,231519.0
2018-03-19 11:00:00,22.33,22.33,22.2,22.25,260632.0,22.33,22.33,22.2,22.25,260632.0
2018-03-19 11:30:00,22.25,22.26,22.15,22.15,219822.0,22.25,22.26,22.15,22.15,219822.0
2018-03-19 12:00:00,22.16,22.29,22.16,22.22,330754.0,22.16,22.29,22.16,22.22,330754.0
2018-03-19 12:30:00,22.23,22.25,22.18,22.22,137299.0,22.23,22.25,22.18,22.22,137299.0
2018-03-19 13:00:00,22.22,22.23,22.12,22.16,124080.0,22.22,22.23,22.12,22.16,124080.0
2018-03-19 13:30:00,22.16,22.21,22.12,22.17,208630.0,22.16,22.21,22.12,22.17,208630.0
2018-03-19 14:00:00,22.17,22.21,22.16,22.2,167493.0,22.17,22.21,22.16,22.2,167493.0
2018-03-19 14:30:00,22.2,22.21,22.13,22.16,164858.0,22.2,22.21,22.13,22.16,164858.0
2018-03-19 15:00:00,22.16,22.22,22.09,22.14,338362.0,22.16,22.22,22.09,22.14,338362.0
2018-03-19 15:30:00,22.14,22.24,22.12,22.16,611905.0,22.14,22.24,22.12,22.16,611905.0
2018-03-20 09:30:00,22.28,22.37,22.2,22.26,288504.0,22.28,22.37,22.2,22.26,288504.0
2018-03-20 10:00:00,22.27,22.34,22.23,22.23,144540.0,22.27,22.34,22.23,22.23,144540.0
2018-03-20 10:30:00,22.23,22.34,22.21,22.32,178414.0,22.23,22.34,22.21,22.32,178414.0
2018-03-20 11:00:00,22.33,22.35,22.29,22.33,174287.0,22.33,22.35,22.29,22.33,174287.0
2018-03-20 11:30:00,22.33,22.35,22.25,22.3,171429.0,22.33,22.35,22.25,22.3,171429.0
2018-03-20 12:00:00,22.3,22.35,22.25,22.32,116688.0,22.3,22.35,22.25,22.32,116688.0
2018-03-20 12:30:00,22.32,22.38,22.3,22.33,94825.0,22.32,22.38,22.3,22.33,94825.0
2018-03-20 13:00:00,22.32,22.36,22.28,22.3,67194.0,22.32,22.36,22.28,22.3,67194.0
2018-03-20 13:30:00,22.29,22.32,22.26,22.29,84466.0,22.29,22.32,22.26,22.29,84466.0
2018-03-20 14:00:00,22.28,22.32,22.27,22.3,120375.0,22.28,22.32,22.27,22.3,120375.0
2018-03-20 14:30:00,22.3,22.33,22.27,22.3,205306.0,22.3,22.33,22.27,22.3,205306.0
2018-03-20 15:00:00,22.3,22.39,22.3,22.33,168302.0,22.3,22.39,22.3,22.33,168302.0
2018-03-20 15:30:00,22.33,22.34,22.27,22.3,467467.0,22.33,22.34,22.27,22.3,467467.0
2018-03-21 09:30:00,22.06,22.12,21.76,21.82,550617.0,22.06,22.12,21.76,21.82,550617.0
2018-03-21 10:00:00,21.81,21.9,21.73,21.76,402625.0,21.81,21.9,21.73,21.76,402625.0
2018-03-21 10:30:00,21.76,21.9,21.71,21.85,389608.0,21.76,21.9,21.71,21.85,389608.0
2018-03-21 11:00:00,21.85,21.9,21.79,21.83,235985.0,21.85,21.9,21.79,21.83,235985.0
2018-03-21 11:30:00,21.84,21.85,21.65,21.69,506775.0,21.84,21.85,21.65,21.69,506775.0
2018-03-21 12:00:00,21.68,21.77,21.63,21.75,387792.0,21.68,21.77,21.63,21.75,387792.0
2018-03-21 12:30:00,21.75,21.87,21.73,21.8,167421.0,21.75,21.87,21.73,21.8,167421.0
2018-03-21 13:00:00,21.79,21.88,21.77,21.86,110536.0,21.79,21.88,21.77,21.86,110536.0
2018-03-21 13:30:00,21.86,21.88,21.81,21.81,128708.0,21.86,21.88,21.81,21.81,128708.0
2018-03-21 14:00:00,21.81,21.9,21.79,21.87,196458.0,21.81,21.9,21.79,21.87,196458.0
2018-03-21 14:30:00,21.87,21.88,21.77,21.82,260212.0,21.87,21.88,21.77,21.82,260212.0
2018-03-21 15:00:00,21.82,21.93,21.81,21.89,237274.0,21.82,21.93,21.81,21.89,237274.0
2018-03-21 15:30:00,21.9,21.91,21.77,21.77,356712.0,21.9,21.91,21.77,21.77,356712.0
2018-03-22 09:30:00,21.58,21.87,21.43,21.71,415208.0,21.58,21.87,21.43,21.71,415208.0
2018-03-22 10:00:00,21.71,21.87,21.64,21.8,319847.0,21.71,21.87,21.64,21.8,319847.0
2018-03-22 10:30:00,21.8,21.8,21.67,21.68,249609.0,21.8,21.8,21.67,21.68,249609.0
2018-03-22 11:00:00,21.69,21.71,21.43,21.55,1548124.0,21.69,21.71,21.43,21.55,1548124.0
2018-03-22 11:30:00,21.55,21.57,21.47,21.51,279029.0,21.55,21.57,21.47,21.51,279029.0
2018-03-22 12:00:00,21.51,21.7,21.49,21.7,213879.0,21.51,21.7,21.49,21.7,213879.0
2018-03-22 12:30:00,21.69,21.72,21.59,21.61,153114.0,21.69,21.72,21.59,21.61,153114.0
2018-03-22 13:00:00,21.6,21.67,21.55,21.67,135319.0,21.6,21.67,21.55,21.67,135319.0
2018-03-22 13:30:00,21.67,21.69,21.61,21.65,218383.0,21.67,21.69,21.61,21.65,218383.0
2018-03-22 14:00:00,21.64,21.66,21.55,21.56,383078.0,21.64,21.66,21.55,21.56,383078.0
2018-03-22 14:30:00,21.56,21.63,21.52,21.54,231748.0,21.56,21.63,21.52,21.54,231748.0
2018-03-22 15:00:00,21.54,21.57,21.4,21.42,591842.0,21.54,21.57,21.4,21.42,591842.0
2018-03-22 15:30:00,21.42,21.52,21.27,21.27,1425661.0,21.42,21.52,21.27,21.27,1425661.0
2018-03-23 09:30:00,21.23,21.41,21.15,21.25,509709.0,21.23,21.41,21.15,21.25,509709.0
2018-03-23 10:00:00,21.25,21.37,21.22,21.27,248858.0,21.25,21.37,21.22,21.27,248858.0
2018-03-23 10:30:00,21.28,21.38,21.27,21.37,130959.0,21.28,21.38,21.27,21.37,130959.0
2018-03-23 11:00:00,21.37,21.38,21.2,21.21,235258.0,21.37,21.38,21.2,21.21,235258.0
2018-03-23 11:30:00,21.21,21.25,21.11,21.13,176550.0,21.21,21.25,21.11,21.13,176550.0
2018-03-23 12:00:00,21.13,21.26,21.12,21.23,161345.0,21.13,21.26,21.12,21.23,161345.0
2018-03-23 12:30:00,21.22,21.24,21.14,21.18,103186.0,21.22,21.24,21.14,21.18,103186.0
2018-03-23 13:00:00,21.18,21.23,21.15,21.23,122520.0,21.18,21.23,21.15,21.23,122520.0
2018-03-23 13:30:00,21.22,21.26,21.15,21.22,107000.0,21.22,21.26,21.15,21.22,107000.0
2018-03-23 14:00:00,21.22,21.25,21.09,21.14,259053.0,21.22,21.25,21.09,21.14,259053.0
2018-03-23 14:30:00,21.13,21.16,20.92,20.94,354890.0,21.13,21.16,20.92,20.94,354890.0
2018-03-23 15:00:00,20.95,21.09,20.9,21.02,562810.0,20.95,21.09,20.9,21.02,562810.0
2018-03-23 15:30:00,21.02,21.05,20.8,20.84,1077118.0,21.02,21.05,20.8,20.84,1077118.0
2018-03-26 09:30:00,21.21,21.21,20.68,20.71,553345.0,21.21,21.21,20.68,20.71,553345.0
2018-03-26 10:00:00,20.71,20.74,20.47,20.48,532223.0,20.71,20.74,20.47,20.48,532223.0
2018-03-26 10:30:00,20.48,20.53,20.34,20.39,545762.0,20.48,20.53,20.34,20.39,545762.0
2018-03-26 11:00:00,20.39,20.43,20.27,20.34,510635.0,20.39,20.43,20.27,20.34,510635.0
2018-03-26 11:30:00,20.35,20.47,20.34,20.39,241551.0,20.35,20.47,20.34,20.39,241551.0
2018-03-26 12:00:00,20.4,20.47,20.32,20.38,251348.0,20.4,20.47,20.32,20.38,251348.0
2018-03-26 12:30:00,20.38,20.42,20.24,20.27,372919.0,20.38,20.42,20.24,20.27,372919.0
2018-03-26 13:00:00,20.27,20.34,20.24,20.32,219607.0,20.27,20.34,20.24,20.32,219607.0
2018-03-26 13:30:00,20.31,20.33,20.25,20.3,201443.0,20.31,20.33,20.25,20.3,201443.0
2018-03-26 14:00:00,20.31,20.51,20.31,20.45,470068.0,20.31,20.51,20.31,20.45,470068.0
2018-03-26 14:30:00,20.45,20.46,20.35,20.36,609206.0,20.45,20.46,20.35,20.36,609206.0
2018-03-26 15:00:00,20.36,20.47,20.35,20.45,419106.0,20.36,20.47,20.35,20.45,419106.0
2018-03-26 15:30:00,20.44,20.5,20.4,20.47,1375852.0,20.44,20.5,20.4,20.47,1375852.0
2018-03-27 09:30:00,20.45,20.48,20.25,20.39,920933.0,20.45,20.48,20.25,20.39,920933.0
2018-03-27 10:00:00,20.39,20.44,20.24,20.32,411383.0,20.39,20.44,20.24,20.32,411383.0
2018-03-27 10:30:00,20.32,20.37,20.28,20.3,308588.0,20.32,20.37,20.28,20.3,308588.0
2018-03-27 11:00:00,20.29,20.34,20.27,20.29,240981.0,20.29,20.34,20.27,20.29,240981.0
2018-03-27 11:30:00,20.29,20.38,20.28,20.33,179758.0,20.29,20.38,20.28,20.33,179758.0
2018-03-27 12:00:00,20.34,20.39,20.32,20.35,195541.0,20.34,20.39,20.32,20.35,195541.0
2018-03-27 12:30:00,20.35,20.37,20.29,20.37,193242.0,20.35,20.37,20.29,20.37,193242.0
2018-03-27 13:00:00,20.37,20.4,20.31,20.35,466754.0,20.37,20.4,20.31,20.35,466754.0
2018-03-27 13:30:00,20.35,20.36,20.24,20.31,216430.0,20.35,20.36,20.24,20.31,216430.0
2018-03-27 14:00:00,20.31,20.31,20.2,20.21,315788.0,20.31,20.31,20.2,20.21,315788.0
2018-03-27 14:30:00,20.21,20.25,20.13,20.13,365678.0,20.21,20.25,20.13,20.13,365678.0
2018-03-27 15:00:00,20.13,20.14,20.01,20.04,615282.0,20.13,20.14,20.01,20.04,615282.0
2018-03-27 15:30:00,20.03,20.03,19.9,19.95,1108497.0,20.03,20.03,19.9,19.95,1108497.0
2018-03-28 09:30:00,19.94,20.23,19.94,20.14,1027366.0,19.94,20.23,19.94,20.14,1027366.0
2018-03-28 10:00:00,20.14,20.25,20.12,20.16,1147355.0,20.14,20.25,20.12,20.16,1147355.0
2018-03-28 10:30:00,20.16,20.17,19.79,19.96,608234.0,20.16,20.17,19.79,19.96,608234.0
2018-03-28 11:00:00,19.96,20.03,19.9,19.97,383064.0,19.96,20.03,19.9,19.97,383064.0
2018-03-28 11:30:00,19.96,20.08,19.93,19.98,446193.0,19.96,20.08,19.93,19.98,446193.0
2018-03-28 12:00:00,19.99,20.14,19.98,20.07,428953.0,19.99,20.14,19.98,20.07,428953.0
2018-03-28 12:30:00,20.08,20.08,19.97,19.97,247983.0,20.08,20.08,19.97,19.97,247983.0
2018-03-28 13:00:00,19.96,20.04,19.93,20.03,207159.0,19.96,20.04,19.93,20.03,207159.0
2018-03-28 13:30:00,20.04,20.15,19.99,20.14,329601.0,20.04,20.15,19.99,20.14,329601.0
2018-03-28 14:00:00,20.14,20.28,20.1,20.21,393049.0,20.14,20.28,20.1,20.21,393049.0
2018-03-28 14:30:00,20.2,20.3,20.18,20.21,249867.0,20.2,20.3,20.18,20.21,249867.0
2018-03-28 15:00:00,20.21,20.22,20.01,20.15,520097.0,20.21,20.22,20.01,20.15,520097.0
2018-03-28 15:30:00,20.15,20.2,20.08,20.17,1072894.0,20.15,20.2,20.08,20.17,1072894.0
2018-03-29 09:30:00,20.18,20.26,20.1,20.21,152421.0,20.18,20.26,20.1,20.21,152421.0
2018-03-29 10:00:00,20.21,20.35,20.2,20.32,307442.0,20.21,20.35,20.2,20.32,307442.0
2018-03-29 10:30:00,20.31,20.4,20.29,20.38,146198.0,20.31,20.4,20.29,20.38,146198.0
2018-03-29 11:00:00,20.38,20.42,20.29,20.32,126030.0,20.38,20.42,20.29,20.32,126030.0
2018-03-29 11:30:00,20.32,20.33,20.27,20.3,85114.0,20.32,20.33,20.27,20.3,85114.0
2018-03-29 12:00:00,20.31,20.33,20.26,20.3,104887.0,20.31,20.33,20.26,20.3,104887.0
2018-03-29 12:30:00,20.31,20.35,20.28,20.32,99423.0,20.31,20.35,20.28,20.32,99423.0
2018-03-29 13:00:00,20.32,20.33,20.25,20.3,70486.0,20.32,20.33,20.25,20.3,70486.0
2018-03-29 13:30:00,20.31,20.38,20.27,20.31,156593.0,20.31,20.38,20.27,20.31,156593.0
2018-03-29 14:00:00,20.32,20.36,20.3,20.34,116602.0,20.32,20.36,20.3,20.34,116602.0
2018-03-29 14:30:00,20.35,20.41,20.34,20.38,114032.0,20.35,20.41,20.34,20.38,114032.0
2018-03-29 15:00:00,20.38,20.45,20.35,20.38,141863.0,20.38,20.45,20.35,20.38,141863.0
2018-03-29 15:30:00,20.37,20.4,20.31,20.32,471438.0,20.37,20.4,20.31,20.32,471438.0
2018-04-02 09:30:00,20.32,20.33,19.98,20.18,265518.0,20.32,20.33,19.98,20.18,265518.0
2018-04-02 10:00:00,20.18,20.2,20.01,20.07,393429.0,20.18,20.2,20.01,20.07,393429.0
2018-04-02 10:30:00,20.07,20.09,19.9,19.96,282557.0,20.07,20.09,19.9,19.96,282557.0
2018-04-02 11:00:00,19.96,19.98,19.88,19.94,190439.0,19.96,19.98,19.88,19.94,190439.0
2018-04-02 11:30:00,19.94,19.94,19.77,19.89,218754.0,19.94,19.94,19.77,19.89,218754.0
2018-04-02 12:00:00,19.9,19.9,19.77,19.81,154863.0,19.9,19.9,19.77,19.81,154863.0
2018-04-02 12:30:00,19.81,19.88,19.8,19.84,121441.0,19.81,19.88,19.8,19.84,121441.0
2018-04-02 13:00:00,19.84,19.86,19.67,19.69,299101.0,19.84,19.86,19.67,19.69,299101.0
2018-04-02 13:30:00,19.68,19.73,19.51,19.57,392911.0,19.68,19.73,19.51,19.57,392911.0
2018-04-02 14:00:00,19.57,19.73,19.5,19.64,373669.0,19.57,19.73,19.5,19.64,373669.0
2018-04-02 14:30:00,19.64,19.67,19.56,19.64,177931.0,19.64,19.67,19.56,19.64,177931.0
2018-04-02 15:00:00,19.64,19.65,19.57,19.57,165244.0,19.64,19.65,19.57,19.57,165244.0
2018-04-02 15:30:00,19.58,19.78,19.53,19.73,663270.0,19.58,19.78,19.53,19.73,663270.0
2018-04-03 09:30:00,19.79,20.03,19.68,19.88,556425.0,19.79,20.03,19.68,19.88,556425.0
2018-04-03 10:00:00,19.88,19.88,19.67,19.8,456122.0,19.88,19.88,19.67,19.8,456122.0
2018-04-03 10:30:00,19.8,19.91,19.76,19.85,242480.0,19.8,19.91,19.76,19.85,242480.0
2018-04-03 11:00:00,19.86,19.94,19.83,19.89,353854.0,19.86,19.94,19.83,19.89,353854.0
2018-04-03 11:30:00,19.89,19.93,19.84,19.87,299140.0,19.89,19.93,19.84,19.87,299140.0
2018-04-03 12:00:00,19.87,19.93,19.83,19.89,263956.0,19.87,19.93,19.83,19.89,263956.0
2018-04-03 12:30:00,19.9,19.96,19.89,19.92,635717.0,19.9,19.96,19.89,19.92,635717.0
2018-04-03 13:00:00,19.92,20.11,19.89,20.04,463658.0,19.92,20.11,19.89,20.04,463658.0
2018-04-03 13:30:00,20.05,20.09,19.96,20.07,187567.0,20.05,20.09,19.96,20.07,187567.0
2018-04-03 14:00:00,20.07,20.09,20.0,20.07,200058.0,20.07,20.09,20.0,20.07,200058.0
2018-04-03 14:30:00,20.07,20.12,19.98,20.11,320748.0,20.07,20.12,19.98,20.11,320748.0
2018-04-03 15:00:00,20.11,20.17,20.06,20.17,444330.0,20.11,20.17,20.06,20.17,444330.0
2018-04-03 15:30:00,20.17,20.18,20.08,20.16,722406.0,20.17,20.18,20.08,20.16,722406.0
2018-04-04 09:30:00,19.93,20.21,19.91,20.06,794954.0,19.93,20.21,19.91,20.06,794954.0
2018-04-04 10:00:00,20.07,20.16,19.98,20.07,283881.0,20.07,20.16,19.98,20.07,283881.0
2018-04-04 10:30:00,20.07,20.19,19.99,20.15,278316.0,20.07,20.19,19.99,20.15,278316.0
2018-04-04 11:00:00,20.14,20.23,20.13,20.21,155781.0,20.14,20.23,20.13,20.21,155781.0
2018-04-04 11:30:00,20.2,20.27,20.17,20.21,153001.0,20.2,20.27,20.17,20.21,153001.0
2018-04-04 12:00:00,20.2,20.33,20.19,20.31,162885.0,20.2,20.33,20.19,20.31,162885.0
2018-04-04 12:30:00,20.32,20.36,20.29,20.33,127549.0,20.32,20.36,20.29,20.33,127549.0
2018-04-04 13:00:00,20.33,20.33,20.22,20.24,130314.0,20.33,20.33,20.22,20.24,130314.0
2018-04-04 13:30:00,20.24,20.3,20.21,20.28,107577.0,20.24,20.3,20.21,20.28,107577.0
2018-04-04 14:00:00,20.29,20.4,20.28,20.38,152772.0,20.29,20.4,20.28,20.38,152772.0
2018-04-04 14:30:00,20.38,20.45,20.31,20.44,231103.0,20.38,20.45,20.31,20.44,231103.0
2018-04-04 15:00:00,20.43,20.48,20.41,20.46,228724.0,20.43,20.48,20.41,20.46,228724.0
2018-04-04 15:30:00,20.47,20.52,20.43,20.48,712663.0,20.47,20.52,20.43,20.48,712663.0
2018-04-05 09:30:00,20.65,20.7,20.45,20.61,461236.0,20.65,20.7,20.45,20.61,461236.0
2018-04-05 10:00:00,20.61,20.76,20.53,20.54,528699.0,20.61,20.76,20.53,20.54,528699.0
2018-04-05 10:30:00,20.54,20.65,20.54,20.61,272862.0,20.54,20.65,20.54,20.61,272862.0
2018-04-05 11:00:00,20.62,20.81,20.6,20.81,695578.0,20.62,20.81,20.6,20.81,695578.0
2018-04-05 11:30:00,20.8,20.82,20.74,20.78,218858.0,20.8,20.82,20.74,20.78,218858.0
2018-04-05 12:00:00,20.79,20.8,20.73,20.77,133876.0,20.79,20.8,20.73,20.77,133876.0
2018-04-05 12:30:00,20.76,20.78,20.72,20.74,119649.0,20.76,20.78,20.72,20.74,119649.0
2018-04-05 13:00:00,20.74,20.77,20.67,20.69,126598.0,20.74,20.77,20.67,20.69,126598.0
2018-04-05 13:30:00,20.69,20.76,20.67,20.73,148490.0,20.69,20.76,20.67,20.73,148490.0
2018-04-05 14:00:00,20.74,20.77,20.7,20.71,768361.0,20.74,20.77,20.7,20.71,768361.0
2018-04-05 14:30:00,20.71,20.78,20.7,20.77,165846.0,20.71,20.78,20.7,20.77,165846.0
2018-04-05 15:00:00,20.77,20.78,20.7,20.71,239312.0,20.77,20.78,20.7,20.71,239312.0
2018-04-05 15:30:00,20.71,20.71,20.61,20.64,716402.0,20.71,20.71,20.61,20.64,716402.0
2018-04-06 09:30:00,20.72,20.76,20.26,20.35,852877.0,20.72,20.76,20.26,20.35,852877.0
2018-04-06 10:00:00,20.36,20.43,20.25,20.26,351280.0,20.36,20.43,20.25,20.26,351280.0
2018-04-06 10:30:00,20.26,20.29,19.99,20.03,917437.0,20.26,20.29,19.99,20.03,917437.0
2018-04-06 11:00:00,20.03,20.1,19.99,20.03,590951.0,20.03,20.1,19.99,20.03,590951.0
2018-04-06 11:30:00,20.03,20.13,20.02,20.1,150759.0,20.03,20.13,20.02,20.1,150759.0
2018-04-06 12:00:00,20.1,20.11,20.05,20.05,119479.0,20.1,20.11,20.05,20.05,119479.0
2018-04-06 12:30:00,20.06,20.18,20.05,20.17,175237.0,20.06,20.18,20.05,20.17,175237.0
2018-04-06 13:00:00,20.17,20.17,20.07,20.08,140121.0,20.17,20.17,20.07,20.08,140121.0
2018-04-06 13:30:00,20.09,20.11,19.93,19.94,212764.0,20.09,20.11,19.93,19.94,212764.0
2018-04-06 14:00:00,19.93,19.95,19.85,19.87,230089.0,19.93,19.95,19.85,19.87,230089.0
2018-04-06 14:30:00,19.87,19.89,19.76,19.78,266583.0,19.87,19.89,19.76,19.78,266583.0
2018-04-06 15:00:00,19.78,19.89,19.75,19.81,358694.0,19.78,19.89,19.75,19.81,358694.0
2018-04-06 15:30:00,19.82,19.99,19.8,19.95,943366.0,19.82,19.99,19.8,19.95,943366.0
2018-04-09 09:30:00,20.04,20.34,19.84,19.86,614822.0,20.04,20.34,19.84,19.86,614822.0
2018-04-09 10:00:00,19.86,19.89,19.55,19.71,1314105.0,19.86,19.89,19.55,19.71,1314105.0
2018-04-09 10:30:00,19.7,19.72,19.52,19.62,732936.0,19.7,19.72,19.52,19.62,732936.0
2018-04-09 11:00:00,19.61,19.7,19.53,19.67,427817.0,19.61,19.7,19.53,19.67,427817.0
2018-04-09 11:30:00,19.67,19.75,19.55,19.61,514523.0,19.67,19.75,19.55,19.61,514523.0
2018-04-09 12:00:00,19.61,19.66,19.59,19.64,224177.0,19.61,19.66,19.59,19.64,224177.0
2018-04-09 12:30:00,19.63,19.66,19.57,19.64,297191.0,19.63,19.66,19.57,19.64,297191.0
2018-04-09 13:00:00,19.64,19.72,19.64,19.7,245795.0,19.64,19.72,19.64,19.7,245795.0
2018-04-09 13:30:00,19.71,19.78,19.7,19.71,245826.0,19.71,19.78,19.7,19.71,245826.0
2018-04-09 14:00:00,19.7,19.76,19.66,19.72,270747.0,19.7,19.76,19.66,19.72,270747.0
2018-04-09 14:30:00,19.71,19.77,19.69,19.76,262346.0,19.71,19.77,19.69,19.76,262346.0
2018-04-09 15:00:00,19.76,19.76,19.62,19.67,288816.0,19.76,19.76,19.62,19.67,288816.0
2018-04-09 15:30:00,19.66,19.68,19.48,19.48,725470.0,19.66,19.68,19.48,19.48,725470.0
2018-04-10 09:30:00,19.66,19.73,19.29,19.37,908044.0,19.66,19.73,19.29,19.37,908044.0
2018-04-10 10:00:00,19.38,19.68,19.28,19.66,764924.0,19.38,19.68,19.28,19.66,764924.0
2018-04-10 10:30:00,19.66,19.67,19.56,19.57,218270.0,19.66,19.67,19.56,19.57,218270.0
2018-04-10 11:00:00,19.57,19.58,19.42,19.51,324753.0,19.57,19.58,19.42,19.51,324753.0
2018-04-10 11:30:00,19.52,19.52,19.37,19.48,185373.0,19.52,19.52,19.37,19.48,185373.0
2018-04-10 12:00:00,19.49,19.5,19.32,19.35,214893.0,19.49,19.5,19.32,19.35,214893.0
2018-04-10 12:30:00,19.36,19.45,19.3,19.4,224708.0,19.36,19.45,19.3,19.4,224708.0
2018-04-10 13:00:00,19.41,19.51,19.39,19.44,159813.0,19.41,19.51,19.39,19.44,159813.0
2018-04-10 13:30:00,19.44,19.49,19.39,19.47,154591.0,19.44,19.49,19.39,19.47,154591.0
2018-04-10 14:00:00,19.48,19.52,19.44,19.46,228980.0,19.48,19.52,19.44,19.46,228980.0
2018-04-10 14:30:00,19.46,19.47,19.4,19.43,270386.0,19.46,19.47,19.4,19.43,270386.0
2018-04-10 15:00:00,19.43,19.43,19.34,19.42,306658.0,19.43,19.43,19.34,19.42,306658.0
2018-04-10 15:30:00,19.41,19.43,19.31,19.35,1097601.0,19.41,19.43,19.31,19.35,1097601.0
2018-04-11 09:30:00,19.49,19.5,19.17,19.35,620913.0,19.49,19.5,19.17,19.35,620913.0
2018-04-11 10:00:00,19.35,19.36,19.24,19.31,338665.0,19.35,19.36,19.24,19.31,338665.0
2018-04-11 10:30:00,19.32,19.35,19.2,19.23,476768.0,19.32,19.35,19.2,19.23,476768.0
2018-04-11 11:00:00,19.23,19.31,19.22,19.28,403050.0,19.23,19.31,19.22,19.28,403050.0
2018-04-11 11:30:00,19.28,19.45,19.26,19.43,637693.0,19.28,19.45,19.26,19.43,637693.0
2018-04-11 12:00:00,19.43,19.45,19.33,19.34,256315.0,19.43,19.45,19.33,19.34,256315.0
2018-04-11 12:30:00,19.35,19.36,19.24,19.28,217305.0,19.35,19.36,19.24,19.28,217305.0
2018-04-11 13:00:00,19.28,19.39,19.27,19.37,345303.0,19.28,19.39,19.27,19.37,345303.0
2018-04-11 13:30:00,19.37,19.42,19.36,19.39,127344.0,19.37,19.42,19.36,19.39,127344.0
2018-04-11 14:00:00,19.4,19.42,19.35,19.41,265677.0,19.4,19.42,19.35,19.41,265677.0
2018-04-11 14:30:00,19.41,19.46,19.34,19.38,467612.0,19.41,19.46,19.34,19.38,467612.0
2018-04-11 15:00:00,19.38,19.39,19.24,19.25,300719.0,19.38,19.39,19.24,19.25,300719.0
2018-04-11 15:30:00,19.26,19.35,19.25,19.33,854190.0,19.26,19.35,19.25,19.33,854190.0
2018-04-12 09:30:00,19.34,19.67,19.29,19.55,969081.0,19.34,19.67,19.29,19.55,969081.0
2018-04-12 10:00:00,19.56,19.7,19.43,19.63,335587.0,19.56,19.7,19.43,19.63,335587.0
2018-04-12 10:30:00,19.64,19.67,19.52,19.6,559765.0,19.64,19.67,19.52,19.6,559765.0
2018-04-12 11:00:00,19.6,19.66,19.58,19.62,369548.0,19.6,19.66,19.58,19.62,369548.0
2018-04-12 11:30:00,19.62,19.64,19.53,19.57,218734.0,19.62,19.64,19.53,19.57,218734.0
2018-04-12 12:00:00,19.57,19.6,19.54,19.57,89834.0,19.57,19.6,19.54,19.57,89834.0
2018-04-12 12:30:00,19.57,19.61,19.56,19.59,194539.0,19.57,19.61,19.56,19.59,194539.0
2018-04-12 13:00:00,19.59,19.59,19.4,19.41,182509.0,19.59,19.59,19.4,19.41,182509.0
2018-04-12 13:30:00,19.41,19.72,19.4,19.58,493452.0,19.41,19.72,19.4,19.58,493452.0
2018-04-12 14:00:00,19.58,19.63,19.56,19.6,187045.0,19.58,19.63,19.56,19.6,187045.0
2018-04-12 14:30:00,19.6,19.6,19.51,19.55,124636.0,19.6,19.6,19.51,19.55,124636.0
2018-04-12 15:00:00,19.56,19.64,19.51,19.62,215825.0,19.56,19.64,19.51,19.62,215825.0
2018-04-12 15:30:00,19.62,19.65,19.55,19.56,560488.0,19.62,19.65,19.55,19.56,560488.0
2018-04-13 09:30:00,19.7,19.84,19.61,19.65,376936.0,19.7,19.84,19.61,19.65,376936.0
2018-04-13 10:00:00,19.65,19.68,19.51,19.63,335015.0,19.65,19.68,19.51,19.63,335015.0
2018-04-13 10:30:00,19.64,19.73,19.55,19.55,276390.0,19.64,19.73,19.55,19.55,276390.0
2018-04-13 11:00:00,19.55,19.61,19.53,19.57,167593.0,19.55,19.61,19.53,19.57,167593.0
2018-04-13 11:30:00,19.57,19.63,19.49,19.53,194010.0,19.57,19.63,19.49,19.53,194010.0
2018-04-13 12:00:00,19.52,19.53,19.44,19.49,226929.0,19.52,19.53,19.44,19.49,226929.0
2018-04-13 12:30:00,19.49,19.5,19.43,19.45,157621.0,19.49,19.5,19.43,19.45,157621.0
2018-04-13 13:00:00,19.46,19.5,19.44,19.49,78359.0,19.46,19.5,19.44,19.49,78359.0
2018-04-13 13:30:00,19.49,19.5,19.45,19.46,66889.0,19.49,19.5,19.45,19.46,66889.0
2018-04-13 14:00:00,19.46,19.57,19.46,19.54,195402.0,19.46,19.57,19.46,19.54,195402.0
2018-04-13 14:30:00,19.54,19.6,19.52,19.55,180189.0,19.54,19.6,19.52,19.55,180189.0
2018-04-13 15:00:00,19.55,19.56,19.46,19.5,140399.0,19.55,19.56,19.46,19.5,140399.0
2018-04-13 15:30:00,19.49,19.53,19.46,19.51,365846.0,19.49,19.53,19.46,19.51,365846.0
2018-04-16 09:30:00,19.6,19.85,19.6,19.78,402543.0,19.6,19.85,19.6,19.78,402543.0
2018-04-16 10:00:00,19.78,20.0,19.78,20.0,422378.0,19.78,20.0,19.78,20.0,422378.0
2018-04-16 10:30:00,20.0,20.08,19.95,20.06,311065.0,20.0,20.08,19.95,20.06,311065.0
2018-04-16 11:00:00,20.07,20.1,19.99,20.01,309482.0,20.07,20.1,19.99,20.01,309482.0
2018-04-16 11:30:00,20.01,20.05,19.96,20.03,166986.0,20.01,20.05,19.96,20.03,166986.0
2018-04-16 12:00:00,20.03,20.08,20.0,20.01,145399.0,20.03,20.08,20.0,20.01,145399.0
2018-04-16 12:30:00,20.02,20.04,19.98,20.02,151685.0,20.02,20.04,19.98,20.02,151685.0
2018-04-16 13:00:00,20.03,20.07,20.0,20.0,166119.0,20.03,20.07,20.0,20.0,166119.0
2018-04-16 13:30:00,20.0,20.08,20.0,20.06,118494.0,20.0,20.08,20.0,20.06,118494.0
2018-04-16 14:00:00,20.05,20.06,19.95,19.98,132989.0,20.05,20.06,19.95,19.98,132989.0
2018-04-16 14:30:00,19.98,20.02,19.92,19.96,175026.0,19.98,20.02,19.92,19.96,175026.0
2018-04-16 15:00:00,19.96,19.98,19.86,19.89,223766.0,19.96,19.98,19.86,19.89,223766.0
2018-04-16 15:30:00,19.89,19.9,19.76,19.78,729717.0,19.89,19.9,19.76,19.78,729717.0
2018-04-17 09:30:00,19.97,20.06,19.77,19.83,215033.0,19.97,20.06,19.77,19.83,215033.0
2018-04-17 10:00:00,19.84,19.9,19.79,19.89,224109.0,19.84,19.9,19.79,19.89,224109.0
2018-04-17 10:30:00,19.89,19.9,19.83,19.84,150111.0,19.89,19.9,19.83,19.84,150111.0
2018-04-17 11:00:00,19.85,19.88,19.79,19.86,186875.0,19.85,19.88,19.79,19.86,186875.0
2018-04-17 11:30:00,19.87,19.93,19.85,19.87,178812.0,19.87,19.93,19.85,19.87,178812.0
2018-04-17 12:00:00,19.86,19.92,19.83,19.89,157862.0,19.86,19.92,19.83,19.89,157862.0
2018-04-17 12:30:00,19.89,19.91,19.78,19.78,116445.0,19.89,19.91,19.78,19.78,116445.0
2018-04-17 13:00:00,19.77,19.81,19.68,19.72,144326.0,19.77,19.81,19.68,19.72,144326.0
2018-04-17 13:30:00,19.73,19.77,19.71,19.76,126377.0,19.73,19.77,19.71,19.76,126377.0
2018-04-17 14:00:00,19.77,19.78,19.7,19.75,151656.0,19.77,19.78,19.7,19.75,151656.0
2018-04-17 14:30:00,19.74,19.79,19.7,19.73,251611.0,19.74,19.79,19.7,19.73,251611.0
2018-04-17 15:00:00,19.73,19.77,19.65,19.73,325041.0,19.73,19.77,19.65,19.73,325041.0
2018-04-17 15:30:00,19.73,19.83,19.73,19.8,611537.0,19.73,19.83,19.73,19.8,611537.0
2018-04-18 09:30:00,19.98,20.04,19.81,19.94,431855.0,19.98,20.04,19.81,19.94,431855.0
2018-04-18 10:00:00,19.93,19.98,19.86,19.95,279942.0,19.93,19.98,19.86,19.95,279942.0
2018-04-18 10:30:00,19.95,20.03,19.91,20.0,360771.0,19.95,20.03,19.91,20.0,360771.0
2018-04-18 11:00:00,20.0,20.19,19.99,20.16,535437.0,20.0,20.19,19.99,20.16,535437.0
2018-04-18 11:30:00,20.15,20.25,20.1,20.14,381711.0,20.15,20.25,20.1,20.14,381711.0
2018-04-18 12:00:00,20.14,20.18,20.1,20.16,194774.0,20.14,20.18,20.1,20.16,194774.0
2018-04-18 12:30:00,20.16,20.17,20.09,20.12,222269.0,20.16,20.17,20.09,20.12,222269.0
2018-04-18 13:00:00,20.12,20.19,20.11,20.15,136414.0,20.12,20.19,20.11,20.15,136414.0
2018-04-18 13:30:00,20.15,20.18,20.12,20.14,172492.0,20.15,20.18,20.12,20.14,172492.0
2018-04-18 14:00:00,20.14,20.16,20.05,20.06,247669.0,20.14,20.16,20.05,20.06,247669.0
2018-04-18 14:30:00,20.05,20.06,19.98,19.98,309761.0,20.05,20.06,19.98,19.98,309761.0
2018-04-18 15:00:00,19.99,20.03,19.97,19.99,217543.0,19.99,20.03,19.97,19.99,217543.0
2018-04-18 15:30:00,20.0,20.02,19.96,19.97,571142.0,20.0,20.02,19.96,19.97,571142.0
2018-04-19 09:30:00,19.95,20.0,19.77,19.82,298942.0,19.95,20.0,19.77,19.82,298942.0
2018-04-19 10:00:00,19.82,19.94,19.76,19.92,193971.0,19.82,19.94,19.76,19.92,193971.0
2018-04-19 10:30:00,19.93,19.94,19.8,19.82,129944.0,19.93,19.94,19.8,19.82,129944.0
2018-04-19 11:00:00,19.82,19.83,19.67,19.73,320616.0,19.82,19.83,19.67,19.73,320616.0
2018-04-19 11:30:00,19.74,19.75,19.68,19.72,109291.0,19.74,19.75,19.68,19.72,109291.0
2018-04-19 12:00:00,19.71,19.73,19.6,19.62,212741.0,19.71,19.73,19.6,19.62,212741.0
2018-04-19 12:30:00,19.62,19.64,19.55,19.57,264953.0,19.62,19.64,19.55,19.57,264953.0
2018-04-19 13:00:00,19.57,19.58,19.52,19.53,114060.0,19.57,19.58,19.52,19.53,114060.0
2018-04-19 13:30:00,19.54,19.61,19.5,19.57,175851.0,19.54,19.61,19.5,19.57,175851.0
2018-04-19 14:00:00,19.58,19.6,19.56,19.58,147827.0,19.58,19.6,19.56,19.58,147827.0
2018-04-19 14:30:00,19.57,19.62,19.53,19.59,184227.0,19.57,19.62,19.53,19.59,184227.0
2018-04-19 15:00:00,19.59,19.62,19.55,19.6,189578.0,19.59,19.62,19.55,19.6,189578.0
2018-04-19 15:30:00,19.59,19.69,19.56,19.65,438191.0,19.59,19.69,19.56,19.65,438191.0
2018-04-20 09:30:00,19.69,19.89,19.66,19.85,261557.0,19.69,19.89,19.66,19.85,261557.0
2018-04-20 10:00:00,19.86,19.86,19.68,19.73,151530.0,19.86,19.86,19.68,19.73,151530.0
2018-04-20 10:30:00,19.73,19.84,19.69,19.74,533457.0,19.73,19.84,19.69,19.74,533457.0
2018-04-20 11:00:00,19.73,19.76,19.67,19.71,355105.0,19.73,19.76,19.67,19.71,355105.0
2018-04-20 11:30:00,19.71,19.81,19.71,19.76,310641.0,19.71,19.81,19.71,19.76,310641.0
2018-04-20 12:00:00,19.75,19.75,19.7,19.71,85291.0,19.75,19.75,19.7,19.71,85291.0
2018-04-20 12:30:00,19.7,19.71,19.65,19.68,182743.0,19.7,19.71,19.65,19.68,182743.0
2018-04-20 13:00:00,19.67,19.73,19.66,19.71,71735.0,19.67,19.73,19.66,19.71,71735.0
2018-04-20 13:30:00,19.71,19.75,19.69,19.71,167227.0,19.71,19.75,19.69,19.71,167227.0
2018-04-20 14:00:00,19.71,19.75,19.69,19.72,211018.0,19.71,19.75,19.69,19.72,211018.0
2018-04-20 14:30:00,19.73,19.74,19.7,19.72,214912.0,19.73,19.74,19.7,19.72,214912.0
2018-04-20 15:00:00,19.72,19.89,19.71,19.78,357785.0,19.72,19.89,19.71,19.78,357785.0
2018-04-20 15:30:00,19.78,19.93,19.76,19.86,1295455.0,19.78,19.93,19.76,19.86,1295455.0
2018-04-23 09:30:00,19.92,20.12,19.91,19.98,964727.0,19.92,20.12,19.91,19.98,964727.0
2018-04-23 10:00:00,19.98,20.05,19.89,19.9,337996.0,19.98,20.05,19.89,19.9,337996.0
2018-04-23 10:30:00,19.9,20.03,19.9,19.96,380800.0,19.9,20.03,19.9,19.96,380800.0
2018-04-23 11:00:00,19.96,20.09,19.95,20.05,312337.0,19.96,20.09,19.95,20.05,312337.0
2018-04-23 11:30:00,20.05,20.11,20.02,20.09,274447.0,20.05,20.11,20.02,20.09,274447.0
2018-04-23 12:00:00,20.1,20.14,20.05,20.07,306306.0,20.1,20.14,20.05,20.07,306306.0
2018-04-23 12:30:00,20.07,20.08,19.96,19.97,245046.0,20.07,20.08,19.96,19.97,245046.0
2018-04-23 13:00:00,19.96,19.98,19.81,19.83,339841.0,19.96,19.98,19.81,19.83,339841.0
2018-04-23 13:30:00,19.82,19.84,19.73,19.75,245431.0,19.82,19.84,19.73,19.75,245431.0
2018-04-23 14:00:00,19.75,19.82,19.69,19.79,273331.0,19.75,19.82,19.69,19.79,273331.0
2018-04-23 14:30:00,19.78,19.78,19.67,19.69,295813.0,19.78,19.78,19.67,19.69,295813.0
2018-04-23 15:00:00,19.7,19.78,19.68,19.78,216857.0,19.7,19.78,19.68,19.78,216857.0
2018-04-23 15:30:00,19.78,19.93,19.77,19.91,927652.0,19.78,19.93,19.77,19.91,927652.0
2018-04-24 09:30:00,19.57,20.02,19.57,19.78,668201.0,19.57,20.02,19.57,19.78,668201.0
2018-04-24 10:00:00,19.78,19.93,19.73,19.77,472034.0,19.78,19.93,19.73,19.77,472034.0
2018-04-24 10:30:00,19.77,19.88,19.72,19.82,444739.0,19.77,19.88,19.72,19.82,444739.0
2018-04-24 11:00:00,19.83,20.03,19.82,20.02,495937.0,19.83,20.03,19.82,20.02,495937.0
2018-04-24 11:30:00,20.02,20.02,19.91,19.91,234268.0,20.02,20.02,19.91,19.91,234268.0
2018-04-24 12:00:00,19.92,19.95,19.79,19.81,117864.0,19.92,19.95,19.79,19.81,117864.0
2018-04-24 12:30:00,19.8,19.82,19.69,19.7,135585.0,19.8,19.82,19.69,19.7,135585.0
2018-04-24 13:00:00,19.7,19.77,19.66,19.69,141894.0,19.7,19.77,19.66,19.69,141894.0
2018-04-24 13:30:00,19.69,19.69,19.33,19.34,408741.0,19.69,19.69,19.33,19.34,408741.0
2018-04-24 14:00:00,19.35,19.48,19.29,19.37,205881.0,19.35,19.48,19.29,19.37,205881.0
2018-04-24 14:30:00,19.37,19.55,19.37,19.48,254401.0,19.37,19.55,19.37,19.48,254401.0
2018-04-24 15:00:00,19.48,19.63,19.48,19.57,345488.0,19.48,19.63,19.48,19.57,345488.0
2018-04-24 15:30:00,19.56,19.57,19.42,19.53,902976.0,19.56,19.57,19.42,19.53,902976.0
2018-04-25 09:30:00,19.47,19.47,19.09,19.23,933718.0,19.47,19.47,19.09,19.23,933718.0
2018-04-25 10:00:00,19.22,19.32,19.19,19.25,370440.0,19.22,19.32,19.19,19.25,370440.0
2018-04-25 10:30:00,19.24,19.3,19.07,19.09,485524.0,19.24,19.3,19.07,19.09,485524.0
2018-04-25 11:00:00,19.09,19.15,19.02,19.13,409476.0,19.09,19.15,19.02,19.13,409476.0
2018-04-25 11:30:00,19.12,19.12,18.85,18.85,765211.0,19.12,19.12,18.85,18.85,765211.0
2018-04-25 12:00:00,18.85,18.94,18.84,18.91,231838.0,18.85,18.94,18.84,18.91,231838.0
2018-04-25 12:30:00,18.9,18.92,18.86,18.89,383038.0,18.9,18.92,18.86,18.89,383038.0
2018-04-25 13:00:00,18.89,18.99,18.87,18.98,315133.0,18.89,18.99,18.87,18.98,315133.0
2018-04-25 13:30:00,18.99,19.03,18.94,18.98,275567.0,18.99,19.03,18.94,18.98,275567.0
2018-04-25 14:00:00,18.98,19.0,18.93,18.98,273847.0,18.98,19.0,18.93,18.98,273847.0
2018-04-25 14:30:00,18.98,19.17,18.97,19.15,411570.0,18.98,19.17,18.97,19.15,411570.0
2018-04-25 15:00:00,19.15,19.24,19.14,19.21,437088.0,19.15,19.24,19.14,19.21,437088.0
2018-04-25 15:30:00,19.21,19.22,19.1,19.16,980138.0,19.21,19.22,19.1,19.16,980138.0
2018-04-26 09:30:00,18.97,19.14,18.57,19.06,1139380.0,18.97,19.14,18.57,19.06,1139380.0
2018-04-26 10:00:00,19.05,19.21,19.02,19.12,377161.0,19.05,19.21,19.02,19.12,377161.0
2018-04-26 10:30:00,19.12,19.13,18.97,18.99,225072.0,19.12,19.13,18.97,18.99,225072.0
2018-04-26 11:00:00,19.0,19.0,18.88,18.9,311253.0,19.0,19.0,18.88,18.9,311253.0
2018-04-26 11:30:00,18.89,18.9,18.68,18.82,404182.0,18.89,18.9,18.68,18.82,404182.0
2018-04-26 12:00:00,18.82,18.98,18.75,18.95,496124.0,18.82,18.98,18.75,18.95,496124.0
2018-04-26 12:30:00,18.96,19.1,18.9,19.03,762508.0,18.96,19.1,18.9,19.03,762508.0
2018-04-26 13:00:00,19.03,19.09,19.0,19.03,778961.0,19.03,19.09,19.0,19.03,778961.0
2018-04-26 13:30:00,19.04,19.18,19.02,19.18,606842.0,19.04,19.18,19.02,19.18,606842.0
2018-04-26 14:00:00,19.18,19.2,19.15,19.17,188164.0,19.18,19.2,19.15,19.17,188164.0
2018-04-26 14:30:00,19.17,19.21,19.03,19.19,779632.0,19.17,19.21,19.03,19.19,779632.0
2018-04-26 15:00:00,19.19,19.21,19.13,19.14,458880.0,19.19,19.21,19.13,19.14,458880.0
2018-04-26 15:30:00,19.14,19.18,19.09,19.18,649981.0,19.14,19.18,19.09,19.18,649981.0
2018-04-27 09:30:00,19.19,19.25,19.05,19.1,446640.0,19.19,19.25,19.05,19.1,446640.0
2018-04-27 10:00:00,19.1,19.18,19.05,19.1,269598.0,19.1,19.18,19.05,19.1,269598.0
2018-04-27 10:30:00,19.09,19.18,19.07,19.14,258944.0,19.09,19.18,19.07,19.14,258944.0
2018-04-27 11:00:00,19.13,19.19,19.13,19.17,110862.0,19.13,19.19,19.13,19.17,110862.0
2018-04-27 11:30:00,19.16,19.18,19.11,19.16,125172.0,19.16,19.18,19.11,19.16,125172.0
2018-04-27 12:00:00,19.16,19.19,19.13,19.18,124744.0,19.16,19.19,19.13,19.18,124744.0
2018-04-27 12:30:00,19.18,19.25,19.13,19.25,151556.0,19.18,19.25,19.13,19.25,151556.0
2018-04-27 13:00:00,19.25,19.3,19.22,19.26,124857.0,19.25,19.3,19.22,19.26,124857.0
2018-04-27 13:30:00,19.26,19.26,19.23,19.25,63256.0,19.26,19.26,19.23,19.25,63256.0
2018-04-27 14:00:00,19.25,19.28,19.23,19.25,78014.0,19.25,19.28,19.23,19.25,78014.0
2018-04-27 14:30:00,19.25,19.3,19.24,19.3,104506.0,19.25,19.3,19.24,19.3,104506.0
2018-04-27 15:00:00,19.3,19.36,19.28,19.3,202742.0,19.3,19.36,19.28,19.3,202742.0
2018-04-27 15:30:00,19.3,19.32,19.28,19.28,442775.0,19.3,19.32,19.28,19.28,442775.0
2018-04-30 09:30:00,19.13,19.29,19.02,19.04,623358.0,19.13,19.29,19.02,19.04,623358.0
2018-04-30 10:00:00,19.04,19.04,18.89,18.98,526082.0,19.04,19.04,18.89,18.98,526082.0
2018-04-30 10:30:00,18.98,19.08,18.95,19.05,299790.0,18.98,19.08,18.95,19.05,299790.0
2018-04-30 11:00:00,19.05,19.18,19.05,19.14,305917.0,19.05,19.18,19.05,19.14,305917.0
2018-04-30 11:30:00,19.15,19.18,19.11,19.11,161141.0,19.15,19.18,19.11,19.11,161141.0
2018-04-30 12:00:00,19.1,19.11,19.07,19.1,105832.0,19.1,19.11,19.07,19.1,105832.0
2018-04-30 12:30:00,19.09,19.2,19.09,19.2,292227.0,19.09,19.2,19.09,19.2,292227.0
2018-04-30 13:00:00,19.19,19.21,19.16,19.18,176357.0,19.19,19.21,19.16,19.18,176357.0
2018-04-30 13:30:00,19.18,19.26,19.16,19.26,247747.0,19.18,19.26,19.16,19.26,247747.0
2018-04-30 14:00:00,19.25,19.28,19.13,19.28,442251.0,19.25,19.28,19.13,19.28,442251.0
2018-04-30 14:30:00,19.26,19.34,19.26,19.3,425466.0,19.26,19.34,19.26,19.3,425466.0
2018-04-30 15:00:00,19.29,19.3,19.16,19.19,412110.0,19.29,19.3,19.16,19.19,412110.0
2018-04-30 15:30:00,19.2,19.28,19.1,19.2,1072777.0,19.2,19.28,19.1,19.2,1072777.0
2018-05-01 09:30:00,19.16,19.25,19.0,19.23,265901.0,19.16,19.25,19.0,19.23,265901.0
2018-05-01 10:00:00,19.23,19.24,19.14,19.15,224322.0,19.23,19.24,19.14,19.15,224322.0
2018-05-01 10:30:00,19.15,19.23,19.11,19.12,245881.0,19.15,19.23,19.11,19.12,245881.0
2018-05-01 11:00:00,19.12,19.22,19.09,19.19,189037.0,19.12,19.22,19.09,19.19,189037.0
2018-05-01 11:30:00,19.18,19.3,19.17,19.21,133388.0,19.18,19.3,19.17,19.21,133388.0
2018-05-01 12:00:00,19.22,19.32,19.22,19.3,126430.0,19.22,19.32,19.22,19.3,126430.0
2018-05-01 12:30:00,19.31,19.38,19.29,19.3,125414.0,19.31,19.38,19.29,19.3,125414.0
2018-05-01 13:00:00,19.3,19.3,19.23,19.24,99960.0,19.3,19.3,19.23,19.24,99960.0
2018-05-01 13:30:00,19.24,19.36,19.22,19.34,182710.0,19.24,19.36,19.22,19.34,182710.0
2018-05-01 14:00:00,19.35,19.4,19.24,19.39,406631.0,19.35,19.4,19.24,19.39,406631.0
2018-05-01 14:30:00,19.38,19.49,19.35,19.43,232391.0,19.38,19.49,19.35,19.43,232391.0
2018-05-01 15:00:00,19.44,19.46,19.38,19.39,220222.0,19.44,19.46,19.38,19.39,220222.0
2018-05-01 15:30:00,19.39,19.49,19.38,19.45,504786.0,19.39,19.49,19.38,19.45,504786.0
2018-05-02 09:30:00,19.43,19.49,19.34,19.47,197423.0,19.43,19.49,19.34,19.47,197423.0
2018-05-02 10:00:00,19.48,19.53,19.45,19.46,153897.0,19.48,19.53,19.45,19.46,153897.0
2018-05-02 10:30:00,19.46,19.57,19.46,19.52,133935.0,19.46,19.57,19.46,19.52,133935.0
2018-05-02 11:00:00,19.51,19.62,19.51,19.61,155822.0,19.51,19.62,19.51,19.61,155822.0
2018-05-02 11:30:00,19.61,19.64,19.54,19.63,136650.0,19.61,19.64,19.54,19.63,136650.0
2018-05-02 12:00:00,19.64,19.72,19.61,19.71,179738.0,19.64,19.72,19.61,19.71,179738.0
2018-05-02 12:30:00,19.7,19.73,19.65,19.7,283316.0,19.7,19.73,19.65,19.7,283316.0
2018-05-02 13:00:00,19.7,19.74,19.68,19.71,148095.0,19.7,19.74,19.68,19.71,148095.0
2018-05-02 13:30:00,19.71,19.74,19.7,19.72,144184.0,19.71,19.74,19.7,19.72,144184.0
2018-05-02 14:00:00,19.71,19.75,19.64,19.67,149251.0,19.71,19.75,19.64,19.67,149251.0
2018-05-02 14:30:00,19.67,19.68,19.6,19.63,158220.0,19.67,19.68,19.6,19.63,158220.0
2018-05-02 15:00:00,19.63,19.63,19.46,19.48,217957.0,19.63,19.63,19.46,19.48,217957.0
2018-05-02 15:30:00,19.48,19.48,19.3,19.34,1304514.0,19.48,19.48,19.3,19.34,1304514.0
2018-05-03 09:30:00,19.32,19.32,19.2,19.28,240562.0,19.32,19.32,19.2,19.28,240562.0
2018-05-03 10:00:00,19.28,19.28,19.06,19.11,206671.0,19.28,19.28,19.06,19.11,206671.0
2018-05-03 10:30:00,19.11,19.16,19.06,19.12,439542.0,19.11,19.16,19.06,19.12,439542.0
2018-05-03 11:00:00,19.12,19.23,19.1,19.16,167852.0,19.12,19.23,19.1,19.16,167852.0
2018-05-03 11:30:00,19.17,19.23,19.1,19.21,98922.0,19.17,19.23,19.1,19.21,98922.0
2018-05-03 12:00:00,19.21,19.32,19.15,19.16,135520.0,19.21,19.32,19.15,19.16,135520.0
2018-05-03 12:30:00,19.16,19.36,19.16,19.36,109738.0,19.16,19.36,19.16,19.36,109738.0
2018-05-03 13:00:00,19.35,19.35,19.25,19.28,124793.0,19.35,19.35,19.25,19.28,124793.0
2018-05-03 13:30:00,19.27,19.35,19.25,19.27,122060.0,19.27,19.35,19.25,19.27,122060.0
2018-05-03 14:00:00,19.27,19.28,19.23,19.26,98282.0,19.27,19.28,19.23,19.26,98282.0
2018-05-03 14:30:00,19.26,19.36,19.16,19.28,547035.0,19.26,19.36,19.16,19.28,547035.0
2018-05-03 15:00:00,19.28,19.3,19.24,19.29,114294.0,19.28,19.3,19.24,19.29,114294.0
2018-05-03 15:30:00,19.28,19.3,19.2,19.2,262528.0,19.28,19.3,19.2,19.2,262528.0
2018-05-04 09:30:00,19.15,19.16,19.01,19.11,176646.0,19.15,19.16,19.01,19.11,176646.0
2018-05-04 10:00:00,19.1,19.14,19.05,19.13,149498.0,19.1,19.14,19.05,19.13,149498.0
2018-05-04 10:30:00,19.13,19.21,19.09,19.13,368655.0,19.13,19.21,19.09,19.13,368655.0
2018-05-04 11:00:00,19.13,19.22,19.05,19.21,276781.0,19.13,19.22,19.05,19.21,276781.0
2018-05-04 11:30:00,19.2,19.25,19.18,19.21,172719.0,19.2,19.25,19.18,19.21,172719.0
2018-05-04 12:00:00,19.21,19.22,19.14,19.17,112146.0,19.21,19.22,19.14,19.17,112146.0
2018-05-04 12:30:00,19.17,19.34,19.16,19.3,226368.0,19.17,19.34,19.16,19.3,226368.0
2018-05-04 13:00:00,19.31,19.39,19.3,19.35,180732.0,19.31,19.39,19.3,19.35,180732.0
2018-05-04 13:30:00,19.35,19.37,19.33,19.36,111486.0,19.35,19.37,19.33,19.36,111486.0
2018-05-04 14:00:00,19.35,19.47,19.33,19.46,225344.0,19.35,19.47,19.33,19.46,225344.0
2018-05-04 14:30:00,19.46,19.47,19.41,19.41,149414.0,19.46,19.47,19.41,19.41,149414.0
2018-05-04 15:00:00,19.42,19.45,19.41,19.44,95549.0,19.42,19.45,19.41,19.44,95549.0
2018-05-04 15:30:00,19.44,19.44,19.34,19.36,319773.0,19.44,19.44,19.34,19.36,319773.0
2018-05-07 09:30:00,19.38,19.44,19.08,19.19,291977.0,19.38,19.44,19.08,19.19,291977.0
2018-05-07 10:00:00,19.19,19.24,19.15,19.17,149590.0,19.19,19.24,19.15,19.17,149590.0
2018-05-07 10:30:00,19.17,19.18,19.13,19.16,131004.0,19.17,19.18,19.13,19.16,131004.0
2018-05-07 11:00:00,19.16,19.22,19.14,19.21,99330.0,19.16,19.22,19.14,19.21,99330.0
2018-05-07 11:30:00,19.22,19.22,19.13,19.15,148190.0,19.22,19.22,19.13,19.15,148190.0
2018-05-07 12:00:00,19.16,19.18,19.13,19.14,113244.0,19.16,19.18,19.13,19.14,113244.0
2018-05-07 12:30:00,19.14,19.17,19.13,19.14,89837.0,19.14,19.17,19.13,19.14,89837.0
2018-05-07 13:00:00,19.14,19.16,19.11,19.12,120597.0,19.14,19.16,19.11,19.12,120597.0
2018-05-07 13:30:00,19.12,19.14,19.11,19.11,126233.0,19.12,19.14,19.11,19.11,126233.0
2018-05-07 14:00:00,19.11,19.14,19.1,19.11,145635.0,19.11,19.14,19.1,19.11,145635.0
2018-05-07 14:30:00,19.11,19.14,19.1,19.12,291018.0,19.11,19.14,19.1,19.12,291018.0
2018-05-07 15:00:00,19.12,19.18,19.1,19.16,204002.0,19.12,19.18,19.1,19.16,204002.0
2018-05-07 15:30:00,19.16,19.26,19.15,19.26,1077539.0,19.16,19.26,19.15,19.26,1077539.0
2018-05-08 09:30:00,19.22,19.31,19.15,19.28,295518.0,19.22,19.31,19.15,19.28,295518.0
2018-05-08 10:00:00,19.28,19.34,19.26,19.3,183684.0,19.28,19.34,19.26,19.3,183684.0
2018-05-08 10:30:00,19.31,19.33,19.25,19.27,122007.0,19.31,19.33,19.25,19.27,122007.0
2018-05-08 11:00:00,19.27,19.55,19.25,19.51,339215.0,19.27,19.55,19.25,19.51,339215.0
2018-05-08 11:30:00,19.5,19.51,19.35,19.39,313390.0,19.5,19.51,19.35,19.39,313390.0
2018-05-08 12:00:00,19.39,19.4,19.3,19.3,95423.0,19.39,19.4,19.3,19.3,95423.0
2018-05-08 12:30:00,19.3,19.33,19.25,19.29,75642.0,19.3,19.33,19.25,19.29,75642.0
2018-05-08 13:00:00,19.29,19.33,19.28,19.32,130218.0,19.29,19.33,19.28,19.32,130218.0
2018-05-08 13:30:00,19.32,19.35,19.3,19.31,74914.0,19.32,19.35,19.3,19.31,74914.0
2018-05-08 14:00:00,19.31,19.34,19.21,19.23,154074.0,19.31,19.34,19.21,19.23,154074.0
2018-05-08 14:30:00,19.24,19.27,19.18,19.2,141111.0,19.24,19.27,19.18,19.2,141111.0
2018-05-08 15:00:00,19.21,19.28,19.19,19.28,108157.0,19.21,19.28,19.19,19.28,108157.0
2018-05-08 15:30:00,19.28,19.28,19.22,19.26,365169.0,19.28,19.28,19.22,19.26,365169.0
2018-05-09 09:30:00,19.22,19.24,19.12,19.18,280188.0,19.22,19.24,19.12,19.18,280188.0
2018-05-09 10:00:00,19.18,19.19,19.04,19.05,241875.0,19.18,19.19,19.04,19.05,241875.0
2018-05-09 10:30:00,19.05,19.08,18.99,18.99,292632.0,19.05,19.08,18.99,18.99,292632.0
2018-05-09 11:00:00,18.98,19.01,18.91,18.97,251341.0,18.98,19.01,18.91,18.97,251341.0
2018-05-09 11:30:00,18.97,18.99,18.88,18.91,271128.0,18.97,18.99,18.88,18.91,271128.0
2018-05-09 12:00:00,18.92,18.92,18.88,18.9,141866.0,18.92,18.92,18.88,18.9,141866.0
2018-05-09 12:30:00,18.9,18.93,18.87,18.89,194293.0,18.9,18.93,18.87,18.89,194293.0
2018-05-09 13:00:00,18.89,18.91,18.85,18.88,269852.0,18.89,18.91,18.85,18.88,269852.0
2018-05-09 13:30:00,18.87,18.89,18.82,18.85,241765.0,18.87,18.89,18.82,18.85,241765.0
2018-05-09 14:00:00,18.85,18.87,18.83,18.86,159555.0,18.85,18.87,18.83,18.86,159555.0
2018-05-09 14:30:00,18.86,18.86,18.81,18.82,130372.0,18.86,18.86,18.81,18.82,130372.0
2018-05-09 15:00:00,18.81,18.82,18.73,18.78,306778.0,18.81,18.82,18.73,18.78,306778.0
2018-05-09 15:30:00,18.77,18.78,18.71,18.71,1226367.0,18.77,18.78,18.71,18.71,1226367.0
2018-05-10 09:30:00,18.74,18.84,18.68,18.82,404384.0,18.74,18.84,18.68,18.82,404384.0
2018-05-10 10:00:00,18.82,18.88,18.76,18.8,290654.0,18.82,18.88,18.76,18.8,290654.0
2018-05-10 10:30:00,18.8,18.81,18.76,18.77,220108.0,18.8,18.81,18.76,18.77,220108.0
2018-05-10 11:00:00,18.77,18.81,18.75,18.79,110913.0,18.77,18.81,18.75,18.79,110913.0
2018-05-10 11:30:00,18.8,18.87,18.78,18.84,157646.0,18.8,18.87,18.78,18.84,157646.0
2018-05-10 12:00:00,18.83,18.89,18.83,18.87,127652.0,18.83,18.89,18.83,18.87,127652.0
2018-05-10 12:30:00,18.88,18.93,18.86,18.88,116137.0,18.88,18.93,18.86,18.88,116137.0
2018-05-10 13:00:00,18.88,18.9,18.83,18.85,134037.0,18.88,18.9,18.83,18.85,134037.0
2018-05-10 13:30:00,18.86,18.91,18.83,18.91,235061.0,18.86,18.91,18.83,18.91,235061.0
2018-05-10 14:00:00,18.91,18.93,18.89,18.91,129567.0,18.91,18.93,18.89,18.91,129567.0
2018-05-10 14:30:00,18.91,18.91,18.85,18.87,86645.0,18.91,18.91,18.85,18.87,86645.0
2018-05-10 15:00:00,18.88,18.88,18.82,18.84,137719.0,18.88,18.88,18.82,18.84,137719.0
2018-05-10 15:30:00,18.83,18.85,18.8,18.81,377853.0,18.83,18.85,18.8,18.81,377853.0
2018-05-11 09:30:00,18.81,18.92,18.76,18.83,193851.0,18.81,18.92,18.76,18.83,193851.0
2018-05-11 10:00:00,18.84,18.95,18.8,18.91,290382.0,18.84,18.95,18.8,18.91,290382.0
2018-05-11 10:30:00,18.91,18.97,18.9,18.94,198422.0,18.91,18.97,18.9,18.94,198422.0
2018-05-11 11:00:00,18.94,18.99,18.87,18.88,186103.0,18.94,18.99,18.87,18.88,186103.0
2018-05-11 11:30:00,18.89,18.92,18.85,18.88,159100.0,18.89,18.92,18.85,18.88,159100.0
2018-05-11 12:00:00,18.88,18.89,18.85,18.86,129647.0,18.88,18.89,18.85,18.86,129647.0
2018-05-11 12:30:00,18.85,18.88,18.82,18.85,119490.0,18.85,18.88,18.82,18.85,119490.0
2018-05-11 13:00:00,18.85,18.88,18.84,18.85,98911.0,18.85,18.88,18.84,18.85,98911.0
2018-05-11 13:30:00,18.85,18.86,18.8,18.83,150542.0,18.85,18.86,18.8,18.83,150542.0
2018-05-11 14:00:00,18.84,18.85,18.78,18.83,171930.0,18.84,18.85,18.78,18.83,171930.0
2018-05-11 14:30:00,18.83,18.85,18.81,18.84,230644.0,18.83,18.85,18.81,18.84,230644.0
2018-05-11 15:00:00,18.85,18.88,18.84,18.86,323798.0,18.85,18.88,18.84,18.86,323798.0
2018-05-11 15:30:00,18.86,19.01,18.85,18.99,1563876.0,18.86,19.01,18.85,18.99,1563876.0
2018-05-14 09:30:00,18.99,19.1,18.92,19.08,505628.0,18.99,19.1,18.92,19.08,505628.0
2018-05-14 10:00:00,19.08,19.15,19.07,19.08,235082.0,19.08,19.15,19.07,19.08,235082.0
2018-05-14 10:30:00,19.08,19.09,18.94,18.96,180314.0,19.08,19.09,18.94,18.96,180314.0
2018-05-14 11:00:00,18.96,18.97,18.82,18.84,315484.0,18.96,18.97,18.82,18.84,315484.0
2018-05-14 11:30:00,18.84,18.86,18.79,18.82,204167.0,18.84,18.86,18.79,18.82,204167.0
2018-05-14 12:00:00,18.83,18.88,18.82,18.84,127267.0,18.83,18.88,18.82,18.84,127267.0
2018-05-14 12:30:00,18.83,18.86,18.79,18.82,119714.0,18.83,18.86,18.79,18.82,119714.0
2018-05-14 13:00:00,18.82,18.85,18.81,18.83,145114.0,18.82,18.85,18.81,18.83,145114.0
2018-05-14 13:30:00,18.84,18.87,18.8,18.82,125769.0,18.84,18.87,18.8,18.82,125769.0
2018-05-14 14:00:00,18.82,18.83,18.78,18.81,200117.0,18.82,18.83,18.78,18.81,200117.0
2018-05-14 14:30:00,18.81,18.83,18.8,18.82,100110.0,18.81,18.83,18.8,18.82,100110.0
2018-05-14 15:00:00,18.82,18.86,18.81,18.85,239150.0,18.82,18.86,18.81,18.85,239150.0
2018-05-14 15:30:00,18.85,18.89,18.83,18.88,886905.0,18.85,18.89,18.83,18.88,886905.0
2018-05-15 09:30:00,18.76,19.04,18.66,18.94,509401.0,18.76,19.04,18.66,18.94,509401.0
2018-05-15 10:00:00,18.93,19.02,18.9,18.91,252519.0,18.93,19.02,18.9,18.91,252519.0
2018-05-15 10:30:00,18.9,19.02,18.89,18.98,454307.0,18.9,19.02,18.89,18.98,454307.0
2018-05-15 11:00:00,18.98,19.04,18.98,19.01,224255.0,18.98,19.04,18.98,19.01,224255.0
2018-05-15 11:30:00,19.01,19.08,19.0,19.01,154980.0,19.01,19.08,19.0,19.01,154980.0
2018-05-15 12:00:00,19.03,19.04,19.0,19.04,88956.0,19.03,19.04,19.0,19.04,88956.0
2018-05-15 12:30:00,19.03,19.15,19.03,19.12,233906.0,19.03,19.15,19.03,19.12,233906.0
2018-05-15 13:00:00,19.13,19.13,19.09,19.11,107148.0,19.13,19.13,19.09,19.11,107148.0
2018-05-15 13:30:00,19.11,19.14,19.06,19.06,167020.0,19.11,19.14,19.06,19.06,167020.0
2018-05-15 14:00:00,19.06,19.07,19.0,19.05,185221.0,19.06,19.07,19.0,19.05,185221.0
2018-05-15 14:30:00,19.05,19.08,19.0,19.02,151672.0,19.05,19.08,19.0,19.02,151672.0
2018-05-15 15:00:00,19.02,19.02,18.97,18.98,213945.0,19.02,19.02,18.97,18.98,213945.0
2018-05-15 15:30:00,18.97,19.03,18.96,19.02,430150.0,18.97,19.03,18.96,19.02,430150.0
2018-05-16 09:30:00,19.05,19.09,18.97,19.02,776911.0,19.05,19.09,18.97,19.02,776911.0
2018-05-16 10:00:00,19.03,19.06,18.97,19.05,628550.0,19.03,19.06,18.97,19.05,628550.0
2018-05-16 10:30:00,19.05,19.14,19.01,19.13,238999.0,19.05,19.14,19.01,19.13,238999.0
2018-05-16 11:00:00,19.13,19.49,19.12,19.4,890479.0,19.13,19.49,19.12,19.4,890479.0
2018-05-16 11:30:00,19.41,19.62,19.38,19.61,473322.0,19.41,19.62,19.38,19.61,473322.0
2018-05-16 12:00:00,19.61,19.68,19.6,19.63,354152.0,19.61,19.68,19.6,19.63,354152.0
2018-05-16 12:30:00,19.63,19.71,19.61,19.71,348724.0,19.63,19.71,19.61,19.71,348724.0
2018-05-16 13:00:00,19.71,19.74,19.68,19.7,248110.0,19.71,19.74,19.68,19.7,248110.0
2018-05-16 13:30:00,19.7,19.76,19.69,19.73,223004.0,19.7,19.76,19.69,19.73,223004.0
2018-05-16 14:00:00,19.73,19.74,19.66,19.67,169491.0,19.73,19.74,19.66,19.67,169491.0
2018-05-16 14:30:00,19.66,19.7,19.65,19.68,241603.0,19.66,19.7,19.65,19.68,241603.0
2018-05-16 15:00:00,19.68,19.68,19.53,19.57,308310.0,19.68,19.68,19.53,19.57,308310.0
2018-05-16 15:30:00,19.57,19.57,19.45,19.48,716241.0,19.57,19.57,19.45,19.48,716241.0
2018-05-17 09:30:00,19.47,19.59,19.43,19.55,281874.0,19.47,19.59,19.43,19.55,281874.0
2018-05-17 10:00:00,19.56,19.58,19.45,19.47,235190.0,19.56,19.58,19.45,19.47,235190.0
2018-05-17 10:30:00,19.46,19.56,19.46,19.55,195929.0,19.46,19.56,19.46,19.55,195929.0
2018-05-17 11:00:00,19.56,19.57,19.46,19.51,233562.0,19.56,19.57,19.46,19.51,233562.0
2018-05-17 11:30:00,19.51,19.52,19.43,19.44,207835.0,19.51,19.52,19.43,19.44,207835.0
2018-05-17 12:00:00,19.43,19.48,19.42,19.46,99133.0,19.43,19.48,19.42,19.46,99133.0
2018-05-17 12:30:00,19.46,19.47,19.35,19.38,117776.0,19.46,19.47,19.35,19.38,117776.0
2018-05-17 13:00:00,19.39,19.45,19.38,19.44,92022.0,19.39,19.45,19.38,19.44,92022.0
2018-05-17 13:30:00,19.44,19.47,19.41,19.44,110683.0,19.44,19.47,19.41,19.44,110683.0
2018-05-17 14:00:00,19.44,19.44,19.38,19.4,95134.0,19.44,19.44,19.38,19.4,95134.0
2018-05-17 14:30:00,19.4,19.44,19.36,19.41,127080.0,19.4,19.44,19.36,19.41,127080.0
2018-05-17 15:00:00,19.4,19.42,19.33,19.34,119562.0,19.4,19.42,19.33,19.34,119562.0
2018-05-17 15:30:00,19.34,19.36,19.32,19.32,331766.0,19.34,19.36,19.32,19.32,331766.0
2018-05-18 09:30:00,19.27,19.34,19.23,19.27,175344.0,19.27,19.34,19.23,19.27,175344.0
2018-05-18 10:00:00,19.26,19.27,19.11,19.14,178675.0,19.26,19.27,19.11,19.14,178675.0
2018-05-18 10:30:00,19.14,19.18,19.09,19.14,165086.0,19.14,19.18,19.09,19.14,165086.0
2018-05-18 11:00:00,19.14,19.19,19.1,19.1,154821.0,19.14,19.19,19.1,19.1,154821.0
2018-05-18 11:30:00,19.11,19.16,19.1,19.15,131146.0,19.11,19.16,19.1,19.15,131146.0
2018-05-18 12:00:00,19.16,19.16,19.1,19.12,63489.0,19.16,19.16,19.1,19.12,63489.0
2018-05-18 12:30:00,19.11,19.12,19.07,19.11,115120.0,19.11,19.12,19.07,19.11,115120.0
2018-05-18 13:00:00,19.12,19.16,19.1,19.14,85075.0,19.12,19.16,19.1,19.14,85075.0
2018-05-18 13:30:00,19.14,19.15,19.1,19.11,290329.0,19.14,19.15,19.1,19.11,290329.0
2018-05-18 14:00:00,19.11,19.17,19.08,19.15,651207.0,19.11,19.17,19.08,19.15,651207.0
2018-05-18 14:30:00,19.14,19.16,19.1,19.13,122170.0,19.14,19.16,19.1,19.13,122170.0
2018-05-18 15:00:00,19.13,19.13,19.11,19.12,148428.0,19.13,19.13,19.11,19.12,148428.0
2018-05-18 15:30:00,19.11,19.13,19.03,19.04,761515.0,19.11,19.13,19.03,19.04,761515.0
2018-05-21 09:30:00,19.17,19.23,19.11,19.18,382771.0,19.17,19.23,19.11,19.18,382771.0
2018-05-21 10:00:00,19.18,19.28,19.15,19.27,418622.0,19.18,19.28,19.15,19.27,418622.0
2018-05-21 10:30:00,19.27,19.31,19.18,19.18,290505.0,19.27,19.31,19.18,19.18,290505.0
2018-05-21 11:00:00,19.18,19.23,19.14,19.18,305244.0,19.18,19.23,19.14,19.18,305244.0
2018-05-21 11:30:00,19.17,19.18,19.13,19.16,174438.0,19.17,19.18,19.13,19.16,174438.0
2018-05-21 12:00:00,19.16,19.22,19.14,19.18,215579.0,19.16,19.22,19.14,19.18,215579.0
2018-05-21 12:30:00,19.19,19.35,19.18,19.32,388751.0,19.19,19.35,19.18,19.32,388751.0
2018-05-21 13:00:00,19.32,19.33,19.25,19.28,145385.0,19.32,19.33,19.25,19.28,145385.0
2018-05-21 13:30:00,19.28,19.31,19.26,19.27,127425.0,19.28,19.31,19.26,19.27,127425.0
2018-05-21 14:00:00,19.27,19.29,19.25,19.26,118053.0,19.27,19.29,19.25,19.26,118053.0
2018-05-21 14:30:00,19.25,19.28,19.23,19.25,239324.0,19.25,19.28,19.23,19.25,239324.0
2018-05-21 15:00:00,19.26,19.26,19.22,19.23,170282.0,19.26,19.26,19.22,19.23,170282.0
2018-05-21 15:30:00,19.23,19.23,19.15,19.18,577722.0,19.23,19.23,19.15,19.18,577722.0
2018-05-22 09:30:00,19.22,19.38,19.21,19.22,210131.0,19.22,19.38,19.21,19.22,210131.0
2018-05-22 10:00:00,19.21,19.36,19.2,19.21,306305.0,19.21,19.36,19.2,19.21,306305.0
2018-05-22 10:30:00,19.21,19.22,19.09,19.12,230915.0,19.21,19.22,19.09,19.12,230915.0
2018-05-22 11:00:00,19.13,19.23,19.12,19.19,90834.0,19.13,19.23,19.12,19.19,90834.0
2018-05-22 11:30:00,19.18,19.2,19.1,19.12,106620.0,19.18,19.2,19.1,19.12,106620.0
2018-05-22 12:00:00,19.12,19.12,19.0,19.02,245667.0,19.12,19.12,19.0,19.02,245667.0
2018-05-22 12:30:00,19.02,19.06,18.99,19.01,242236.0,19.02,19.06,18.99,19.01,242236.0
2018-05-22 13:00:00,19.0,19.0,18.93,18.96,87567.0,19.0,19.0,18.93,18.96,87567.0
2018-05-22 13:30:00,18.96,18.97,18.92,18.93,96839.0,18.96,18.97,18.92,18.93,96839.0
2018-05-22 14:00:00,18.93,18.96,18.92,18.94,72460.0,18.93,18.96,18.92,18.94,72460.0
2018-05-22 14:30:00,18.94,18.96,18.93,18.94,86798.0,18.94,18.96,18.93,18.94,86798.0
2018-05-22 15:00:00,18.94,18.95,18.92,18.93,117912.0,18.94,18.95,18.92,18.93,117912.0
2018-05-22 15:30:00,18.93,18.96,18.85,18.89,552100.0,18.93,18.96,18.85,18.89,552100.0
2018-05-23 09:30:00,18.9,18.92,18.7,18.76,310054.0,18.9,18.92,18.7,18.76,310054.0
2018-05-23 10:00:00,18.76,18.77,18.64,18.65,429034.0,18.76,18.77,18.64,18.65,429034.0
2018-05-23 10:30:00,18.65,18.75,18.65,18.7,224620.0,18.65,18.75,18.65,18.7,224620.0
2018-05-23 11:00:00,18.69,18.73,18.64,18.73,217774.0,18.69,18.73,18.64,18.73,217774.0
2018-05-23 11:30:00,18.72,18.73,18.63,18.64,181537.0,18.72,18.73,18.63,18.64,181537.0
2018-05-23 12:00:00,18.64,18.67,18.62,18.62,129433.0,18.64,18.67,18.62,18.62,129433.0
2018-05-23 12:30:00,18.63,18.66,18.6,18.65,112328.0,18.63,18.66,18.6,18.65,112328.0
2018-05-23 13:00:00,18.66,18.66,18.61,18.63,125859.0,18.66,18.66,18.61,18.63,125859.0
2018-05-23 13:30:00,18.63,18.64,18.59,18.64,120251.0,18.63,18.64,18.59,18.64,120251.0
2018-05-23 14:00:00,18.63,18.71,18.61,18.68,137568.0,18.63,18.71,18.61,18.68,137568.0
2018-05-23 14:30:00,18.68,18.68,18.63,18.66,112820.0,18.68,18.68,18.63,18.66,112820.0
2018-05-23 15:00:00,18.66,18.68,18.65,18.68,147122.0,18.66,18.68,18.65,18.68,147122.0
2018-05-23 15:30:00,18.67,18.69,18.64,18.68,430288.0,18.67,18.69,18.64,18.68,430288.0
2018-05-24 09:30:00,18.69,18.83,18.56,18.62,426735.0,18.69,18.83,18.56,18.62,426735.0
2018-05-24 10:00:00,18.62,18.67,18.57,18.59,272916.0,18.62,18.67,18.57,18.59,272916.0
2018-05-24 10:30:00,18.59,18.61,18.53,18.55,242362.0,18.59,18.61,18.53,18.55,242362.0
2018-05-24 11:00:00,18.55,18.78,18.55,18.78,212475.0,18.55,18.78,18.55,18.78,212475.0
2018-05-24 11:30:00,18.78,18.92,18.77,18.91,251545.0,18.78,18.92,18.77,18.91,251545.0
2018-05-24 12:00:00,18.91,18.96,18.86,18.91,206131.0,18.91,18.96,18.86,18.91,206131.0
2018-05-24 12:30:00,18.91,18.95,18.9,18.95,180197.0,18.91,18.95,18.9,18.95,180197.0
2018-05-24 13:00:00,18.95,19.04,18.95,19.03,237412.0,18.95,19.04,18.95,19.03,237412.0
2018-05-24 13:30:00,19.04,19.08,19.03,19.05,185871.0,19.04,19.08,19.03,19.05,185871.0
2018-05-24 14:00:00,19.05,19.08,19.02,19.05,116381.0,19.05,19.08,19.02,19.05,116381.0
2018-05-24 14:30:00,19.05,19.08,19.0,19.03,149411.0,19.05,19.08,19.0,19.03,149411.0
2018-05-24 15:00:00,19.02,19.07,19.0,19.05,146883.0,19.02,19.07,19.0,19.05,146883.0
2018-05-24 15:30:00,19.05,19.06,19.02,19.05,402641.0,19.05,19.06,19.02,19.05,402641.0
2018-05-25 09:30:00,19.09,19.59,19.05,19.57,1039289.0,19.09,19.59,19.05,19.57,1039289.0
2018-05-25 10:00:00,19.57,19.93,19.53,19.92,1232953.0,19.57,19.93,19.53,19.92,1232953.0
2018-05-25 10:30:00,19.92,19.92,19.74,19.74,558889.0,19.92,19.92,19.74,19.74,558889.0
2018-05-25 11:00:00,19.74,19.78,19.68,19.77,434663.0,19.74,19.78,19.68,19.77,434663.0
2018-05-25 11:30:00,19.76,19.79,19.64,19.66,281244.0,19.76,19.79,19.64,19.66,281244.0
2018-05-25 12:00:00,19.65,19.66,19.58,19.59,279784.0,19.65,19.66,19.58,19.59,279784.0
2018-05-25 12:30:00,19.59,19.66,19.58,19.63,236048.0,19.59,19.66,19.58,19.63,236048.0
2018-05-25 13:00:00,19.63,19.65,19.53,19.53,174514.0,19.63,19.65,19.53,19.53,174514.0
2018-05-25 13:30:00,19.53,19.53,19.45,19.48,242236.0,19.53,19.53,19.45,19.48,242236.0
2018-05-25 14:00:00,19.48,19.54,19.47,19.47,183525.0,19.48,19.54,19.47,19.47,183525.0
2018-05-25 14:30:00,19.47,19.48,19.41,19.41,167435.0,19.47,19.48,19.41,19.41,167435.0
2018-05-25 15:00:00,19.41,19.42,19.34,19.41,265724.0,19.41,19.42,19.34,19.41,265724.0
2018-05-25 15:30:00,19.41,19.41,19.35,19.41,869723.0,19.41,19.41,19.35,19.41,869723.0
2018-05-29 09:30:00,19.27,19.5,19.01,19.24,566137.0,19.27,19.5,19.01,19.24,566137.0
2018-05-29 10:00:00,19.24,19.42,19.22,19.41,590657.0,19.24,19.42,19.22,19.41,590657.0
2018-05-29 10:30:00,19.41,19.44,19.27,19.31,292514.0,19.41,19.44,19.27,19.31,292514.0
2018-05-29 11:00:00,19.3,19.4,19.28,19.36,254459.0,19.3,19.4,19.28,19.36,254459.0
2018-05-29 11:30:00,19.36,19.36,19.18,19.18,172261.0,19.36,19.36,19.18,19.18,172261.0
2018-05-29 12:00:00,19.18,19.18,19.02,19.07,211976.0,19.18,19.18,19.02,19.07,211976.0
2018-05-29 12:30:00,19.07,19.18,19.07,19.15,134297.0,19.07,19.18,19.07,19.15,134297.0
2018-05-29 13:00:00,19.16,19.17,19.11,19.14,152374.0,19.16,19.17,19.11,19.14,152374.0
2018-05-29 13:30:00,19.14,19.17,19.11,19.14,228891.0,19.14,19.17,19.11,19.14,228891.0
2018-05-29 14:00:00,19.13,19.17,19.08,19.16,293495.0,19.13,19.17,19.08,19.16,293495.0
2018-05-29 14:30:00,19.16,19.18,19.1,19.15,261608.0,19.16,19.18,19.1,19.15,261608.0
2018-05-29 15:00:00,19.16,19.17,19.09,19.16,293758.0,19.16,19.17,19.09,19.16,293758.0
2018-05-29 15:30:00,19.16,19.24,19.14,19.2,746391.0,19.16,19.24,19.14,19.2,746391.0
2018-05-30 09:30:00,19.25,19.33,19.06,19.11,428053.0,19.25,19.33,19.06,19.11,428053.0
2018-05-30 10:00:00,19.11,19.19,19.06,19.16,187307.0,19.11,19.19,19.06,19.16,187307.0
2018-05-30 10:30:00,19.16,19.17,18.96,18.98,397724.0,19.16,19.17,18.96,18.98,397724.0
2018-05-30 11:00:00,18.98,18.99,18.83,18.92,390410.0,18.98,18.99,18.83,18.92,390410.0
2018-05-30 11:30:00,18.93,19.05,18.92,18.95,343470.0,18.93,19.05,18.92,18.95,343470.0
2018-05-30 12:00:00,18.95,19.01,18.94,18.98,271786.0,18.95,19.01,18.94,18.98,271786.0
2018-05-30 12:30:00,18.98,18.98,18.9,18.93,195004.0,18.98,18.98,18.9,18.93,195004.0
2018-05-30 13:00:00,18.93,19.01,18.92,19.0,114215.0,18.93,19.01,18.92,19.0,114215.0
2018-05-30 13:30:00,19.0,19.02,18.97,19.0,177017.0,19.0,19.02,18.97,19.0,177017.0
2018-05-30 14:00:00,19.0,19.03,18.97,19.01,244497.0,19.0,19.03,18.97,19.01,244497.0
2018-05-30 14:30:00,19.0,19.04,18.98,19.0,221235.0,19.0,19.04,18.98,19.0,221235.0
2018-05-30 15:00:00,19.0,19.03,18.98,18.98,308893.0,19.0,19.03,18.98,18.98,308893.0
2018-05-30 15:30:00,18.98,19.01,18.96,18.98,459167.0,18.98,19.01,18.96,18.98,459167.0
2018-05-31 09:30:00,19.0,19.07,18.88,18.91,357741.0,19.0,19.07,18.88,18.91,357741.0
2018-05-31 10:00:00,18.92,19.2,18.87,19.1,688281.0,18.92,19.2,18.87,19.1,688281.0
2018-05-31 10:30:00,19.09,19.11,18.99,19.01,262474.0,19.09,19.11,18.99,19.01,262474.0
2018-05-31 11:00:00,19.01,19.02,18.86,19.0,266400.0,19.01,19.02,18.86,19.0,266400.0
2018-05-31 11:30:00,19.0,19.01,18.94,18.97,117283.0,19.0,19.01,18.94,18.97,117283.0
2018-05-31 12:00:00,18.97,18.98,18.87,18.88,115881.0,18.97,18.98,18.87,18.88,115881.0
2018-05-31 12:30:00,18.88,18.95,18.84,18.95,155344.0,18.88,18.95,18.84,18.95,155344.0
2018-05-31 13:00:00,18.96,18.96,18.89,18.91,104782.0,18.96,18.96,18.89,18.91,104782.0
2018-05-31 13:30:00,18.91,18.93,18.86,18.9,198757.0,18.91,18.93,18.86,18.9,198757.0
2018-05-31 14:00:00,18.91,19.0,18.89,18.94,239471.0,18.91,19.0,18.89,18.94,239471.0
2018-05-31 14:30:00,18.94,18.95,18.86,18.91,193989.0,18.94,18.95,18.86,18.91,193989.0
2018-05-31 15:00:00,18.92,19.0,18.91,18.94,207295.0,18.92,19.0,18.91,18.94,207295.0
2018-05-31 15:30:00,18.95,18.97,18.89,18.9,467368.0,18.95,18.97,18.89,18.9,467368.0
2018-06-01 09:30:00,19.06,19.1,18.93,19.06,422764.0,19.06,19.1,18.93,19.06,422764.0
2018-06-01 10:00:00,19.06,19.12,18.88,18.88,439366.0,19.06,19.12,18.88,18.88,439366.0
2018-06-01 10:30:00,18.88,18.98,18.87,18.9,266339.0,18.88,18.98,18.87,18.9,266339.0
2018-06-01 11:00:00,18.9,18.93,18.85,18.89,381232.0,18.9,18.93,18.85,18.89,381232.0
2018-06-01 11:30:00,18.89,18.91,18.82,18.87,316017.0,18.89,18.91,18.82,18.87,316017.0
2018-06-01 12:00:00,18.88,18.88,18.83,18.84,155381.0,18.88,18.88,18.83,18.84,155381.0
2018-06-01 12:30:00,18.84,18.92,18.83,18.91,186587.0,18.84,18.92,18.83,18.91,186587.0
2018-06-01 13:00:00,18.91,18.93,18.86,18.88,177827.0,18.91,18.93,18.86,18.88,177827.0
2018-06-01 13:30:00,18.87,18.91,18.79,18.82,426169.0,18.87,18.91,18.79,18.82,426169.0
2018-06-01 14:00:00,18.82,18.83,18.77,18.8,144792.0,18.82,18.83,18.77,18.8,144792.0
2018-06-01 14:30:00,18.79,18.81,18.76,18.78,226805.0,18.79,18.81,18.76,18.78,226805.0
2018-06-01 15:00:00,18.78,18.81,18.75,18.79,252255.0,18.78,18.81,18.75,18.79,252255.0
2018-06-01 15:30:00,18.78,18.81,18.76,18.77,826856.0,18.78,18.81,18.76,18.77,826856.0
2018-06-04 09:30:00,18.87,19.07,18.86,19.04,993170.0,18.87,19.07,18.86,19.04,993170.0
2018-06-04 10:00:00,19.04,19.17,19.01,19.07,687909.0,19.04,19.17,19.01,19.07,687909.0
2018-06-04 10:30:00,19.07,19.11,19.04,19.09,270651.0,19.07,19.11,19.04,19.09,270651.0
2018-06-04 11:00:00,19.09,19.14,19.06,19.1,252791.0,19.09,19.14,19.06,19.1,252791.0
2018-06-04 11:30:00,19.1,19.12,19.03,19.06,239234.0,19.1,19.12,19.03,19.06,239234.0
2018-06-04 12:00:00,19.06,19.11,19.03,19.08,113981.0,19.06,19.11,19.03,19.08,113981.0
2018-06-04 12:30:00,19.08,19.1,19.04,19.05,162746.0,19.08,19.1,19.04,19.05,162746.0
2018-06-04 13:00:00,19.05,19.08,19.02,19.04,149174.0,19.05,19.08,19.02,19.04,149174.0
2018-06-04 13:30:00,19.04,19.05,19.01,19.02,130665.0,19.04,19.05,19.01,19.02,130665.0
2018-06-04 14:00:00,19.01,19.05,19.0,19.02,125580.0,19.01,19.05,19.0,19.02,125580.0
2018-06-04 14:30:00,19.02,19.03,18.99,19.03,199284.0,19.02,19.03,18.99,19.03,199284.0
2018-06-04 15:00:00,19.03,19.04,19.0,19.01,178316.0,19.03,19.04,19.0,19.01,178316.0
2018-06-04 15:30:00,19.02,19.14,19.0,19.12,964607.0,19.02,19.14,19.0,19.12,964607.0
2018-06-05 09:30:00,19.03,19.14,18.82,18.97,486778.0,19.03,19.14,18.82,18.97,486778.0
2018-06-05 10:00:00,18.97,18.98,18.87,18.87,319899.0,18.97,18.98,18.87,18.87,319899.0
2018-06-05 10:30:00,18.88,18.94,18.82,18.88,251205.0,18.88,18.94,18.82,18.88,251205.0
2018-06-05 11:00:00,18.88,18.9,18.85,18.88,272283.0,18.88,18.9,18.85,18.88,272283.0
2018-06-05 11:30:00,18.88,18.89,18.81,18.87,236156.0,18.88,18.89,18.81,18.87,236156.0
2018-06-05 12:00:00,18.87,18.88,18.83,18.84,221258.0,18.87,18.88,18.83,18.84,221258.0
2018-06-05 12:30:00,18.85,18.89,18.84,18.86,128961.0,18.85,18.89,18.84,18.86,128961.0
2018-06-05 13:00:00,18.86,18.89,18.84,18.89,115222.0,18.86,18.89,18.84,18.89,115222.0
2018-06-05 13:30:00,18.89,18.91,18.87,18.91,193425.0,18.89,18.91,18.87,18.91,193425.0
2018-06-05 14:00:00,18.91,18.92,18.88,18.89,167055.0,18.91,18.92,18.88,18.89,167055.0
2018-06-05 14:30:00,18.89,18.91,18.88,18.91,119912.0,18.89,18.91,18.88,18.91,119912.0
2018-06-05 15:00:00,18.91,18.92,18.87,18.88,200544.0,18.91,18.92,18.87,18.88,200544.0
2018-06-05 15:30:00,18.88,18.91,18.86,18.87,409797.0,18.88,18.91,18.86,18.87,409797.0
2018-06-06 09:30:00,18.63,18.74,18.62,18.64,1078215.0,18.63,18.74,18.62,18.64,1078215.0
2018-06-06 10:00:00,18.64,18.66,18.56,18.59,1023488.0,18.64,18.66,18.56,18.59,1023488.0
2018-06-06 10:30:00,18.59,18.82,18.59,18.78,544731.0,18.59,18.82,18.59,18.78,544731.0
2018-06-06 11:00:00,18.77,18.79,18.68,18.7,345903.0,18.77,18.79,18.68,18.7,345903.0
2018-06-06 11:30:00,18.71,18.84,18.69,18.8,341230.0,18.71,18.84,18.69,18.8,341230.0
2018-06-06 12:00:00,18.79,18.82,18.78,18.8,172477.0,18.79,18.82,18.78,18.8,172477.0
2018-06-06 12:30:00,18.81,18.81,18.77,18.79,148631.0,18.81,18.81,18.77,18.79,148631.0
2018-06-06 13:00:00,18.79,18.81,18.77,18.78,186596.0,18.79,18.81,18.77,18.78,186596.0
2018-06-06 13:30:00,18.78,18.8,18.72,18.73,198108.0,18.78,18.8,18.72,18.73,198108.0
2018-06-06 14:00:00,18.73,18.79,18.72,18.79,117878.0,18.73,18.79,18.72,18.79,117878.0
2018-06-06 14:30:00,18.79,18.81,18.77,18.79,206032.0,18.79,18.81,18.77,18.79,206032.0
2018-06-06 15:00:00,18.8,18.81,18.78,18.8,484407.0,18.8,18.81,18.78,18.8,484407.0
2018-06-06 15:30:00,18.81,18.83,18.72,18.78,674721.0,18.81,18.83,18.72,18.78,674721.0
2018-06-07 09:30:00,18.81,18.98,18.74,18.91,513696.0,18.81,18.98,18.74,18.91,513696.0
2018-06-07 10:00:00,18.91,18.94,18.85,18.86,250828.0,18.91,18.94,18.85,18.86,250828.0
2018-06-07 10:30:00,18.86,18.91,18.82,18.85,326878.0,18.86,18.91,18.82,18.85,326878.0
2018-06-07 11:00:00,18.86,18.86,18.8,18.82,197305.0,18.86,18.86,18.8,18.82,197305.0
2018-06-07 11:30:00,18.81,18.85,18.79,18.83,123724.0,18.81,18.85,18.79,18.83,123724.0
2018-06-07 12:00:00,18.84,18.88,18.82,18.86,198789.0,18.84,18.88,18.82,18.86,198789.0
2018-06-07 12:30:00,18.86,18.86,18.81,18.85,114009.0,18.86,18.86,18.81,18.85,114009.0
2018-06-07 13:00:00,18.86,18.86,18.81,18.82,99996.0,18.86,18.86,18.81,18.82,99996.0
2018-06-07 13:30:00,18.81,18.83,18.78,18.8,169296.0,18.81,18.83,18.78,18.8,169296.0
2018-06-07 14:00:00,18.79,18.81,18.77,18.78,135740.0,18.79,18.81,18.77,18.78,135740.0
2018-06-07 14:30:00,18.78,18.79,18.75,18.77,204885.0,18.78,18.79,18.75,18.77,204885.0
2018-06-07 15:00:00,18.78,18.78,18.75,18.76,209910.0,18.78,18.78,18.75,18.76,209910.0
2018-06-07 15:30:00,18.76,18.81,18.73,18.78,949083.0,18.76,18.81,18.73,18.78,949083.0
2018-06-08 09:30:00,18.74,18.85,18.63,18.7,437722.0,18.74,18.85,18.63,18.7,437722.0
2018-06-08 10:00:00,18.71,18.75,18.69,18.7,200308.0,18.71,18.75,18.69,18.7,200308.0
2018-06-08 10:30:00,18.7,18.73,18.67,18.68,115323.0,18.7,18.73,18.67,18.68,115323.0
2018-06-08 11:00:00,18.67,18.72,18.65,18.68,182375.0,18.67,18.72,18.65,18.68,182375.0
2018-06-08 11:30:00,18.68,18.75,18.65,18.74,204406.0,18.68,18.75,18.65,18.74,204406.0
2018-06-08 12:00:00,18.74,18.8,18.74,18.78,194396.0,18.74,18.8,18.74,18.78,194396.0
2018-06-08 12:30:00,18.79,18.83,18.76,18.8,122580.0,18.79,18.83,18.76,18.8,122580.0
2018-06-08 13:00:00,18.8,18.82,18.75,18.82,110655.0,18.8,18.82,18.75,18.82,110655.0
2018-06-08 13:30:00,18.82,18.84,18.78,18.82,147146.0,18.82,18.84,18.78,18.82,147146.0
2018-06-08 14:00:00,18.82,18.82,18.77,18.8,124704.0,18.82,18.82,18.77,18.8,124704.0
2018-06-08 14:30:00,18.8,18.84,18.79,18.82,104566.0,18.8,18.84,18.79,18.82,104566.0
2018-06-08 15:00:00,18.82,18.85,18.81,18.84,129179.0,18.82,18.85,18.81,18.84,129179.0
2018-06-08 15:30:00,18.84,18.85,18.81,18.85,362941.0,18.84,18.85,18.81,18.85,362941.0
2018-06-11 09:30:00,18.87,19.29,18.87,19.23,933097.0,18.87,19.29,18.87,19.23,933097.0
2018-06-11 10:00:00,19.24,19.35,19.16,19.23,799971.0,19.24,19.35,19.16,19.23,799971.0
2018-06-11 10:30:00,19.24,19.25,19.12,19.13,263581.0,19.24,19.25,19.12,19.13,263581.0
2018-06-11 11:00:00,19.13,19.15,19.05,19.06,241708.0,19.13,19.15,19.05,19.06,241708.0
2018-06-11 11:30:00,19.06,19.12,19.06,19.11,150228.0,19.06,19.12,19.06,19.11,150228.0
2018-06-11 12:00:00,19.11,19.14,19.1,19.12,92646.0,19.11,19.14,19.1,19.12,92646.0
2018-06-11 12:30:00,19.12,19.12,19.05,19.07,102672.0,19.12,19.12,19.05,19.07,102672.0
2018-06-11 13:00:00,19.07,19.08,19.03,19.05,128585.0,19.07,19.08,19.03,19.05,128585.0
2018-06-11 13:30:00,19.05,19.1,19.04,19.08,113276.0,19.05,19.1,19.04,19.08,113276.0
2018-06-11 14:00:00,19.08,19.13,19.05,19.13,253970.0,19.08,19.13,19.05,19.13,253970.0
2018-06-11 14:30:00,19.12,19.15,19.09,19.12,183432.0,19.12,19.15,19.09,19.12,183432.0
2018-06-11 15:00:00,19.13,19.15,19.11,19.14,214606.0,19.13,19.15,19.11,19.14,214606.0
2018-06-11 15:30:00,19.14,19.15,19.08,19.08,505157.0,19.14,19.15,19.08,19.08,505157.0
2018-06-12 09:30:00,19.11,19.12,18.75,18.77,872439.0,19.11,19.12,18.75,18.77,872439.0
2018-06-12 10:00:00,18.76,18.86,18.71,18.77,713023.0,18.76,18.86,18.71,18.77,713023.0
2018-06-12 10:30:00,18.78,18.82,18.76,18.8,524630.0,18.78,18.82,18.76,18.8,524630.0
2018-06-12 11:00:00,18.8,18.84,18.75,18.78,341523.0,18.8,18.84,18.75,18.78,341523.0
2018-06-12 11:30:00,18.77,18.83,18.76,18.82,324956.0,18.77,18.83,18.76,18.82,324956.0
2018-06-12 12:00:00,18.82,18.83,18.79,18.8,189402.0,18.82,18.83,18.79,18.8,189402.0
2018-06-12 12:30:00,18.8,18.84,18.79,18.84,394579.0,18.8,18.84,18.79,18.84,394579.0
2018-06-12 13:00:00,18.84,18.91,18.83,18.86,441726.0,18.84,18.91,18.83,18.86,441726.0
2018-06-12 13:30:00,18.86,18.92,18.86,18.89,231865.0,18.86,18.92,18.86,18.89,231865.0
2018-06-12 14:00:00,18.89,18.9,18.84,18.85,256677.0,18.89,18.9,18.84,18.85,256677.0
2018-06-12 14:30:00,18.85,18.85,18.81,18.82,389207.0,18.85,18.85,18.81,18.82,389207.0
2018-06-12 15:00:00,18.82,18.84,18.81,18.84,228100.0,18.82,18.84,18.81,18.84,228100.0
2018-06-12 15:30:00,18.84,19.0,18.83,18.94,1202648.0,18.84,19.0,18.83,18.94,1202648.0
2018-06-13 09:30:00,18.93,18.99,18.79,18.95,539737.0,18.93,18.99,18.79,18.95,539737.0
2018-06-13 10:00:00,18.95,19.11,18.94,19.05,468193.0,18.95,19.11,18.94,19.05,468193.0
2018-06-13 10:30:00,19.05,19.05,18.97,18.98,211674.0,19.05,19.05,18.97,18.98,211674.0
2018-06-13 11:00:00,18.98,19.04,18.98,19.04,119593.0,18.98,19.04,18.98,19.04,119593.0
2018-06-13 11:30:00,19.03,19.11,19.02,19.1,231119.0,19.03,19.11,19.02,19.1,231119.0
2018-06-13 12:00:00,19.1,19.1,19.04,19.07,206196.0,19.1,19.1,19.04,19.07,206196.0
2018-06-13 12:30:00,19.07,19.15,19.06,19.12,236028.0,19.07,19.15,19.06,19.12,236028.0
2018-06-13 13:00:00,19.12,19.13,19.09,19.11,122853.0,19.12,19.13,19.09,19.11,122853.0
2018-06-13 13:30:00,19.1,19.14,19.1,19.13,184380.0,19.1,19.14,19.1,19.13,184380.0
2018-06-13 14:00:00,19.12,19.13,19.06,19.06,298090.0,19.12,19.13,19.06,19.06,298090.0
2018-06-13 14:30:00,19.06,19.1,19.05,19.07,149215.0,19.06,19.1,19.05,19.07,149215.0
2018-06-13 15:00:00,19.07,19.08,19.01,19.02,175077.0,19.07,19.08,19.01,19.02,175077.0
2018-06-13 15:30:00,19.02,19.02,18.96,18.99,507720.0,19.02,19.02,18.96,18.99,507720.0
2018-06-14 09:30:00,19.02,19.09,18.93,18.97,458364.0,19.02,19.09,18.93,18.97,458364.0
2018-06-14 10:00:00,18.98,19.08,18.92,18.93,284012.0,18.98,19.08,18.92,18.93,284012.0
2018-06-14 10:30:00,18.94,18.98,18.9,18.93,219838.0,18.94,18.98,18.9,18.93,219838.0
2018-06-14 11:00:00,18.93,18.98,18.92,18.94,185851.0,18.93,18.98,18.92,18.94,185851.0
2018-06-14 11:30:00,18.94,19.06,18.93,19.05,246247.0,18.94,19.06,18.93,19.05,246247.0
2018-06-14 12:00:00,19.06,19.16,19.05,19.12,430671.0,19.06,19.16,19.05,19.12,430671.0
2018-06-14 12:30:00,19.12,19.12,19.02,19.05,111233.0,19.12,19.12,19.02,19.05,111233.0
2018-06-14 13:00:00,19.05,19.15,19.03,19.12,268008.0,19.05,19.15,19.03,19.12,268008.0
2018-06-14 13:30:00,19.12,19.12,19.05,19.05,133731.0,19.12,19.12,19.05,19.05,133731.0
2018-06-14 14:00:00,19.06,19.06,19.01,19.02,152246.0,19.06,19.06,19.01,19.02,152246.0
2018-06-14 14:30:00,19.03,19.07,19.0,19.05,164862.0,19.03,19.07,19.0,19.05,164862.0
2018-06-14 15:00:00,19.05,19.09,19.03,19.07,240915.0,19.05,19.09,19.03,19.07,240915.0
2018-06-14 15:30:00,19.07,19.08,19.03,19.04,500142.0,19.07,19.08,19.03,19.04,500142.0
2018-06-15 09:30:00,18.95,19.01,18.85,18.92,838154.0,18.95,19.01,18.85,18.92,838154.0
2018-06-15 10:00:00,18.93,19.01,18.91,18.94,217230.0,18.93,19.01,18.91,18.94,217230.0
2018-06-15 10:30:00,18.94,19.02,18.89,18.98,346376.0,18.94,19.02,18.89,18.98,346376.0
2018-06-15 11:00:00,18.98,19.04,18.98,19.0,123033.0,18.98,19.04,18.98,19.0,123033.0
2018-06-15 11:30:00,19.0,19.01,18.95,18.98,106154.0,19.0,19.01,18.95,18.98,106154.0
2018-06-15 12:00:00,18.98,19.01,18.95,18.99,121059.0,18.98,19.01,18.95,18.99,121059.0
2018-06-15 12:30:00,18.99,19.04,18.98,19.03,107295.0,18.99,19.04,18.98,19.03,107295.0
2018-06-15 13:00:00,19.03,19.11,19.02,19.1,140675.0,19.03,19.11,19.02,19.1,140675.0
2018-06-15 13:30:00,19.1,19.13,19.09,19.1,235359.0,19.1,19.13,19.09,19.1,235359.0
2018-06-15 14:00:00,19.1,19.23,19.09,19.21,324020.0,19.1,19.23,19.09,19.21,324020.0
2018-06-15 14:30:00,19.21,19.23,19.18,19.22,184674.0,19.21,19.23,19.18,19.22,184674.0
2018-06-15 15:00:00,19.22,19.22,19.16,19.2,202149.0,19.22,19.22,19.16,19.2,202149.0
2018-06-15 15:30:00,19.2,19.21,19.13,19.2,926715.0,19.2,19.21,19.13,19.2,926715.0
2018-06-18 09:30:00,19.05,19.11,18.89,19.1,606972.0,19.05,19.11,18.89,19.1,606972.0
2018-06-18 10:00:00,19.1,19.18,19.07,19.15,369477.0,19.1,19.18,19.07,19.15,369477.0
2018-06-18 10:30:00,19.14,19.22,19.14,19.18,217751.0,19.14,19.22,19.14,19.18,217751.0
2018-06-18 11:00:00,19.19,19.26,19.18,19.24,178677.0,19.19,19.26,19.18,19.24,178677.0
2018-06-18 11:30:00,19.24,19.24,19.17,19.22,227240.0,19.24,19.24,19.17,19.22,227240.0
2018-06-18 12:00:00,19.23,19.23,19.11,19.12,111854.0,19.23,19.23,19.11,19.12,111854.0
2018-06-18 12:30:00,19.12,19.19,19.12,19.18,127104.0,19.12,19.19,19.12,19.18,127104.0
2018-06-18 13:00:00,19.19,19.21,19.15,19.19,176971.0,19.19,19.21,19.15,19.19,176971.0
2018-06-18 13:30:00,19.19,19.19,19.13,19.15,96126.0,19.19,19.19,19.13,19.15,96126.0
2018-06-18 14:00:00,19.15,19.19,19.12,19.18,87767.0,19.15,19.19,19.12,19.18,87767.0
2018-06-18 14:30:00,19.19,19.23,19.18,19.18,117807.0,19.19,19.23,19.18,19.18,117807.0
2018-06-18 15:00:00,19.18,19.23,19.18,19.21,124123.0,19.18,19.23,19.18,19.21,124123.0
2018-06-18 15:30:00,19.21,19.22,19.17,19.18,322679.0,19.21,19.22,19.17,19.18,322679.0
2018-06-19 09:30:00,19.09,19.17,18.92,18.93,566446.0,19.09,19.17,18.92,18.93,566446.0
2018-06-19 10:00:00,18.93,19.01,18.92,18.97,304360.0,18.93,19.01,18.92,18.97,304360.0
2018-06-19 10:30:00,18.97,19.02,18.91,18.91,161439.0,18.97,19.02,18.91,18.91,161439.0
2018-06-19 11:00:00,18.92,18.98,18.91,18.96,148465.0,18.92,18.98,18.91,18.96,148465.0
2018-06-19 11:30:00,18.96,19.01,18.95,18.98,201298.0,18.96,19.01,18.95,18.98,201298.0
2018-06-19 12:00:00,18.99,19.01,18.94,18.95,155773.0,18.99,19.01,18.94,18.95,155773.0
2018-06-19 12:30:00,18.95,18.97,18.92,18.97,135944.0,18.95,18.97,18.92,18.97,135944.0
2018-06-19 13:00:00,18.97,18.99,18.94,18.95,83163.0,18.97,18.99,18.94,18.95,83163.0
2018-06-19 13:30:00,18.95,18.98,18.93,18.94,133836.0,18.95,18.98,18.93,18.94,133836.0
2018-06-19 14:00:00,18.95,18.98,18.93,18.95,164802.0,18.95,18.98,18.93,18.95,164802.0
2018-06-19 14:30:00,18.95,18.99,18.94,18.98,128866.0,18.95,18.99,18.94,18.98,128866.0
2018-06-19 15:00:00,18.99,19.01,18.97,18.98,155023.0,18.99,19.01,18.97,18.98,155023.0
2018-06-19 15:30:00,18.98,19.0,18.96,18.98,355097.0,18.98,19.0,18.96,18.98,355097.0
2018-06-20 09:30:00,19.0,19.02,18.9,18.99,236378.0,19.0,19.02,18.9,18.99,236378.0
2018-06-20 10:00:00,19.0,19.04,18.97,19.03,236624.0,19.0,19.04,18.97,19.03,236624.0
2018-06-20 10:30:00,19.03,19.11,19.0,19.07,183825.0,19.03,19.11,19.0,19.07,183825.0
2018-06-20 11:00:00,19.08,19.13,19.04,19.13,167319.0,19.08,19.13,19.04,19.13,167319.0
2018-06-20 11:30:00,19.13,19.13,19.08,19.1,92793.0,19.13,19.13,19.08,19.1,92793.0
2018-06-20 12:00:00,19.1,19.13,19.08,19.11,95339.0,19.1,19.13,19.08,19.11,95339.0
2018-06-20 12:30:00,19.11,19.13,19.09,19.12,86462.0,19.11,19.13,19.09,19.12,86462.0
2018-06-20 13:00:00,19.12,19.14,19.08,19.12,69460.0,19.12,19.14,19.08,19.12,69460.0
2018-06-20 13:30:00,19.12,19.13,19.05,19.07,53691.0,19.12,19.13,19.05,19.07,53691.0
2018-06-20 14:00:00,19.07,19.13,19.05,19.07,116740.0,19.07,19.13,19.05,19.07,116740.0
2018-06-20 14:30:00,19.07,19.09,19.02,19.03,124556.0,19.07,19.09,19.02,19.03,124556.0
2018-06-20 15:00:00,19.04,19.04,19.0,19.03,92521.0,19.04,19.04,19.0,19.03,92521.0
2018-06-20 15:30:00,19.03,19.06,19.01,19.02,295206.0,19.03,19.06,19.01,19.02,295206.0
2018-06-21 09:30:00,19.05,19.23,19.01,19.16,346383.0,19.05,19.23,19.01,19.16,346383.0
2018-06-21 10:00:00,19.16,19.26,19.12,19.21,384885.0,19.16,19.26,19.12,19.21,384885.0
2018-06-21 10:30:00,19.2,19.27,19.2,19.24,222307.0,19.2,19.27,19.2,19.24,222307.0
2018-06-21 11:00:00,19.23,19.35,19.21,19.29,403195.0,19.23,19.35,19.21,19.29,403195.0
2018-06-21 11:30:00,19.3,19.4,19.3,19.32,313754.0,19.3,19.4,19.3,19.32,313754.0
2018-06-21 12:00:00,19.32,19.38,19.29,19.36,156120.0,19.32,19.38,19.29,19.36,156120.0
2018-06-21 12:30:00,19.37,19.43,19.34,19.36,277829.0,19.37,19.43,19.34,19.36,277829.0
2018-06-21 13:00:00,19.36,19.37,19.31,19.31,135590.0,19.36,19.37,19.31,19.31,135590.0
2018-06-21 13:30:00,19.32,19.35,19.3,19.34,135641.0,19.32,19.35,19.3,19.34,135641.0
2018-06-21 14:00:00,19.33,19.38,19.32,19.33,110936.0,19.33,19.38,19.32,19.33,110936.0
2018-06-21 14:30:00,19.32,19.33,19.27,19.27,165750.0,19.32,19.33,19.27,19.27,165750.0
2018-06-21 15:00:00,19.27,19.28,19.22,19.27,157953.0,19.27,19.28,19.22,19.27,157953.0
2018-06-21 15:30:00,19.27,19.27,19.21,19.26,438861.0,19.27,19.27,19.21,19.26,438861.0
2018-06-22 09:30:00,19.18,19.48,19.16,19.36,466724.0,19.18,19.48,19.16,19.36,466724.0
2018-06-22 10:00:00,19.36,19.44,19.34,19.35,342781.0,19.36,19.44,19.34,19.35,342781.0
2018-06-22 10:30:00,19.35,19.36,19.14,19.23,447808.0,19.35,19.36,19.14,19.23,447808.0
2018-06-22 11:00:00,19.23,19.26,19.12,19.23,382331.0,19.23,19.26,19.12,19.23,382331.0
2018-06-22 11:30:00,19.23,19.24,19.12,19.13,193234.0,19.23,19.24,19.12,19.13,193234.0
2018-06-22 12:00:00,19.13,19.17,19.05,19.08,206714.0,19.13,19.17,19.05,19.08,206714.0
2018-06-22 12:30:00,19.08,19.08,19.0,19.03,319414.0,19.08,19.08,19.0,19.03,319414.0
2018-06-22 13:00:00,19.03,19.03,18.95,18.98,390571.0,19.03,19.03,18.95,18.98,390571.0
2018-06-22 13:30:00,18.98,19.02,18.96,18.99,158610.0,18.98,19.02,18.96,18.99,158610.0
2018-06-22 14:00:00,18.98,19.0,18.96,18.97,196982.0,18.98,19.0,18.96,18.97,196982.0
2018-06-22 14:30:00,18.97,18.98,18.96,18.97,264978.0,18.97,18.98,18.96,18.97,264978.0
2018-06-22 15:00:00,18.98,19.01,18.96,19.0,136460.0,18.98,19.01,18.96,19.0,136460.0
2018-06-22 15:30:00,19.0,19.04,18.98,18.99,544412.0,19.0,19.04,18.98,18.99,544412.0
2018-06-25 09:30:00,18.89,19.09,18.88,18.89,314519.0,18.89,19.09,18.88,18.89,314519.0
2018-06-25 10:00:00,18.9,18.92,18.84,18.86,230542.0,18.9,18.92,18.84,18.86,230542.0
2018-06-25 10:30:00,18.86,18.89,18.84,18.85,188159.0,18.86,18.89,18.84,18.85,188159.0
2018-06-25 11:00:00,18.86,18.89,18.7,18.74,370491.0,18.86,18.89,18.7,18.74,370491.0
2018-06-25 11:30:00,18.74,18.84,18.73,18.79,201519.0,18.74,18.84,18.73,18.79,201519.0
2018-06-25 12:00:00,18.79,18.8,18.72,18.77,201145.0,18.79,18.8,18.72,18.77,201145.0
2018-06-25 12:30:00,18.78,18.88,18.77,18.87,166879.0,18.78,18.88,18.77,18.87,166879.0
2018-06-25 13:00:00,18.87,18.87,18.8,18.85,146776.0,18.87,18.87,18.8,18.85,146776.0
2018-06-25 13:30:00,18.85,18.9,18.84,18.87,126433.0,18.85,18.9,18.84,18.87,126433.0
2018-06-25 14:00:00,18.87,18.87,18.77,18.8,182007.0,18.87,18.87,18.77,18.8,182007.0
2018-06-25 14:30:00,18.8,18.81,18.7,18.73,225360.0,18.8,18.81,18.7,18.73,225360.0
2018-06-25 15:00:00,18.74,18.78,18.73,18.77,228786.0,18.74,18.78,18.73,18.77,228786.0
2018-06-25 15:30:00,18.77,18.86,18.76,18.79,537271.0,18.77,18.86,18.76,18.79,537271.0
2018-06-26 09:30:00,18.83,18.92,18.66,18.76,286998.0,18.83,18.92,18.66,18.76,286998.0
2018-06-26 10:00:00,18.76,18.79,18.69,18.73,223560.0,18.76,18.79,18.69,18.73,223560.0
2018-06-26 10:30:00,18.72,18.78,18.71,18.76,102824.0,18.72,18.78,18.71,18.76,102824.0
2018-06-26 11:00:00,18.76,18.78,18.74,18.77,111373.0,18.76,18.78,18.74,18.77,111373.0
2018-06-26 11:30:00,18.77,18.79,18.72,18.79,169683.0,18.77,18.79,18.72,18.79,169683.0
2018-06-26 12:00:00,18.79,18.84,18.78,18.8,92227.0,18.79,18.84,18.78,18.8,92227.0
2018-06-26 12:30:00,18.8,18.83,18.77,18.78,116705.0,18.8,18.83,18.77,18.78,116705.0
2018-06-26 13:00:00,18.78,18.83,18.77,18.78,84615.0,18.78,18.83,18.77,18.78,84615.0
2018-06-26 13:30:00,18.78,18.78,18.74,18.78,114990.0,18.78,18.78,18.74,18.78,114990.0
2018-06-26 14:00:00,18.78,18.81,18.77,18.79,128059.0,18.78,18.81,18.77,18.79,128059.0
2018-06-26 14:30:00,18.78,18.79,18.74,18.76,152168.0,18.78,18.79,18.74,18.76,152168.0
2018-06-26 15:00:00,18.75,18.78,18.73,18.73,1013116.0,18.75,18.78,18.73,18.73,1013116.0
2018-06-26 15:30:00,18.73,18.77,18.72,18.76,736274.0,18.73,18.77,18.72,18.76,736274.0
2018-06-27 09:30:00,18.74,18.74,18.57,18.68,474804.0,18.74,18.74,18.57,18.68,474804.0
2018-06-27 10:00:00,18.68,18.79,18.67,18.77,240351.0,18.68,18.79,18.67,18.77,240351.0
2018-06-27 10:30:00,18.76,18.81,18.72,18.76,227410.0,18.76,18.81,18.72,18.76,227410.0
2018-06-27 11:00:00,18.75,18.81,18.75,18.79,232175.0,18.75,18.81,18.75,18.79,232175.0
2018-06-27 11:30:00,18.78,18.78,18.71,18.73,354434.0,18.78,18.78,18.71,18.73,354434.0
2018-06-27 12:00:00,18.74,18.75,18.71,18.71,172025.0,18.74,18.75,18.71,18.71,172025.0
2018-06-27 12:30:00,18.71,18.75,18.7,18.72,209617.0,18.71,18.75,18.7,18.72,209617.0
2018-06-27 13:00:00,18.72,18.74,18.69,18.73,143468.0,18.72,18.74,18.69,18.73,143468.0
2018-06-27 13:30:00,18.73,18.77,18.7,18.72,144896.0,18.73,18.77,18.7,18.72,144896.0
2018-06-27 14:00:00,18.73,18.78,18.7,18.76,255377.0,18.73,18.78,18.7,18.76,255377.0
2018-06-27 14:30:00,18.76,18.84,18.75,18.8,279373.0,18.76,18.84,18.75,18.8,279373.0
2018-06-27 15:00:00,18.8,18.96,18.79,18.96,1153782.0,18.8,18.96,18.79,18.96,1153782.0
2018-06-27 15:30:00,18.96,18.96,18.87,18.93,1677229.0,18.96,18.96,18.87,18.93,1677229.0
2018-06-28 09:30:00,18.93,18.99,18.75,18.91,639374.0,18.93,18.99,18.75,18.91,639374.0
2018-06-28 10:00:00,18.92,18.97,18.73,18.79,353773.0,18.92,18.97,18.73,18.79,353773.0
2018-06-28 10:30:00,18.78,18.86,18.75,18.83,206760.0,18.78,18.86,18.75,18.83,206760.0
2018-06-28 11:00:00,18.83,18.84,18.75,18.79,187963.0,18.83,18.84,18.75,18.79,187963.0
2018-06-28 11:30:00,18.79,18.81,18.73,18.76,254536.0,18.79,18.81,18.73,18.76,254536.0
2018-06-28 12:00:00,18.77,18.77,18.71,18.73,406865.0,18.77,18.77,18.71,18.73,406865.0
2018-06-28 12:30:00,18.73,18.8,18.72,18.79,209331.0,18.73,18.8,18.72,18.79,209331.0
2018-06-28 13:00:00,18.79,18.83,18.78,18.8,145081.0,18.79,18.83,18.78,18.8,145081.0
2018-06-28 13:30:00,18.8,18.85,18.79,18.83,119847.0,18.8,18.85,18.79,18.83,119847.0
2018-06-28 14:00:00,18.83,18.87,18.83,18.85,184918.0,18.83,18.87,18.83,18.85,184918.0
2018-06-28 14:30:00,18.86,18.88,18.83,18.88,205444.0,18.86,18.88,18.83,18.88,205444.0
2018-06-28 15:00:00,18.88,18.91,18.86,18.88,226832.0,18.88,18.91,18.86,18.88,226832.0
2018-06-28 15:30:00,18.88,18.97,18.86,18.87,545773.0,18.88,18.97,18.86,18.87,545773.0
2018-06-29 09:30:00,18.96,19.19,18.89,19.11,637675.0,18.96,19.19,18.89,19.11,637675.0
2018-06-29 10:00:00,19.11,19.14,19.07,19.08,314066.0,19.11,19.14,19.07,19.08,314066.0
2018-06-29 10:30:00,19.09,19.2,19.06,19.15,504415.0,19.09,19.2,19.06,19.15,504415.0
2018-06-29 11:00:00,19.16,19.17,19.08,19.16,360035.0,19.16,19.17,19.08,19.16,360035.0
2018-06-29 11:30:00,19.16,19.17,19.12,19.14,271345.0,19.16,19.17,19.12,19.14,271345.0
2018-06-29 12:00:00,19.14,19.15,19.1,19.11,196825.0,19.14,19.15,19.1,19.11,196825.0
2018-06-29 12:30:00,19.1,19.11,19.04,19.07,167601.0,19.1,19.11,19.04,19.07,167601.0
2018-06-29 13:00:00,19.07,19.17,19.07,19.15,267229.0,19.07,19.17,19.07,19.15,267229.0
2018-06-29 13:30:00,19.15,19.16,19.11,19.16,226306.0,19.15,19.16,19.11,19.16,226306.0
2018-06-29 14:00:00,19.16,19.18,19.12,19.14,293404.0,19.16,19.18,19.12,19.14,293404.0
2018-06-29 14:30:00,19.14,19.15,19.12,19.15,138856.0,19.14,19.15,19.12,19.15,138856.0
2018-06-29 15:00:00,19.14,19.15,19.09,19.11,419681.0,19.14,19.15,19.09,19.11,419681.0
2018-06-29 15:30:00,19.11,19.11,18.98,18.99,1049895.0,19.11,19.11,18.98,18.99,1049895.0
2018-07-02 09:30:00,18.85,18.98,18.79,18.84,344430.0,18.85,18.98,18.79,18.84,344430.0
2018-07-02 10:00:00,18.84,18.95,18.79,18.93,263462.0,18.84,18.95,18.79,18.93,263462.0
2018-07-02 10:30:00,18.93,19.05,18.93,19.03,174915.0,18.93,19.05,18.93,19.03,174915.0
2018-07-02 11:00:00,19.03,19.07,18.95,19.0,171136.0,19.03,19.07,18.95,19.0,171136.0
2018-07-02 11:30:00,19.0,19.05,18.98,19.04,168088.0,19.0,19.05,18.98,19.04,168088.0
2018-07-02 12:00:00,19.04,19.05,18.97,18.99,141516.0,19.04,19.05,18.97,18.99,141516.0
2018-07-02 12:30:00,18.99,19.09,18.97,19.07,109054.0,18.99,19.09,18.97,19.07,109054.0
2018-07-02 13:00:00,19.07,19.09,19.05,19.06,106567.0,19.07,19.09,19.05,19.06,106567.0
2018-07-02 13:30:00,19.06,19.16,19.06,19.07,176138.0,19.06,19.16,19.06,19.07,176138.0
2018-07-02 14:00:00,19.07,19.14,19.06,19.12,113507.0,19.07,19.14,19.06,19.12,113507.0
2018-07-02 14:30:00,19.13,19.14,19.1,19.12,100184.0,19.13,19.14,19.1,19.12,100184.0
2018-07-02 15:00:00,19.12,19.13,19.08,19.1,191261.0,19.12,19.13,19.08,19.1,191261.0
2018-07-02 15:30:00,19.1,19.11,19.06,19.1,489501.0,19.1,19.11,19.06,19.1,489501.0
2018-07-03 09:30:00,19.04,19.07,18.88,19.07,259190.0,19.04,19.07,18.88,19.07,259190.0
2018-07-03 10:00:00,19.06,19.24,19.05,19.21,405622.0,19.06,19.24,19.05,19.21,405622.0
2018-07-03 10:30:00,19.2,19.35,19.18,19.22,239702.0,19.2,19.35,19.18,19.22,239702.0
2018-07-03 11:00:00,19.22,19.3,19.2,19.25,182991.0,19.22,19.3,19.2,19.25,182991.0
2018-07-03 11:30:00,19.25,19.26,19.19,19.2,125242.0,19.25,19.26,19.19,19.2,125242.0
2018-07-03 12:00:00,19.21,19.25,19.19,19.2,193317.0,19.21,19.25,19.19,19.2,193317.0
2018-07-03 12:30:00,19.2,19.2,19.07,19.13,326928.0,19.2,19.2,19.07,19.13,326928.0
2018-07-05 09:30:00,19.17,19.24,19.09,19.18,220698.0,19.17,19.24,19.09,19.18,220698.0
2018-07-05 10:00:00,19.19,19.22,19.15,19.2,97559.0,19.19,19.22,19.15,19.2,97559.0
2018-07-05 10:30:00,19.2,19.23,19.11,19.16,149952.0,19.2,19.23,19.11,19.16,149952.0
2018-07-05 11:00:00,19.15,19.26,19.15,19.26,189377.0,19.15,19.26,19.15,19.26,189377.0
2018-07-05 11:30:00,19.26,19.28,19.22,19.22,180299.0,19.26,19.28,19.22,19.22,180299.0
2018-07-05 12:00:00,19.22,19.27,19.21,19.26,184646.0,19.22,19.27,19.21,19.26,184646.0
2018-07-05 12:30:00,19.26,19.28,19.23,19.26,90484.0,19.26,19.28,19.23,19.26,90484.0
2018-07-05 13:00:00,19.26,19.31,19.25,19.29,132451.0,19.26,19.31,19.25,19.29,132451.0
2018-07-05 13:30:00,19.28,19.31,19.27,19.29,73767.0,19.28,19.31,19.27,19.29,73767.0
2018-07-05 14:00:00,19.3,19.31,19.22,19.29,154261.0,19.3,19.31,19.22,19.29,154261.0
2018-07-05 14:30:00,19.29,19.31,19.26,19.29,93967.0,19.29,19.31,19.26,19.29,93967.0
2018-07-05 15:00:00,19.29,19.29,19.25,19.26,130780.0,19.29,19.29,19.25,19.26,130780.0
2018-07-05 15:30:00,19.27,19.29,19.23,19.29,438103.0,19.27,19.29,19.23,19.29,438103.0
2018-07-06 09:30:00,19.33,19.33,19.2,19.26,161339.0,19.33,19.33,19.2,19.26,161339.0
2018-07-06 10:00:00,19.25,19.34,19.24,19.34,95070.0,19.25,19.34,19.24,19.34,95070.0
2018-07-06 10:30:00,19.34,19.35,19.27,19.28,115848.0,19.34,19.35,19.27,19.28,115848.0
2018-07-06 11:00:00,19.27,19.39,19.26,19.36,181291.0,19.27,19.39,19.26,19.36,181291.0
2018-07-06 11:30:00,19.35,19.38,19.34,19.37,149821.0,19.35,19.38,19.34,19.37,149821.0
2018-07-06 12:00:00,19.37,19.54,19.36,19.46,331895.0,19.37,19.54,19.36,19.46,331895.0
2018-07-06 12:30:00,19.46,19.51,19.45,19.47,149978.0,19.46,19.51,19.45,19.47,149978.0
2018-07-06 13:00:00,19.47,19.54,19.47,19.53,206723.0,19.47,19.54,19.47,19.53,206723.0
2018-07-06 13:30:00,19.53,19.54,19.47,19.49,153033.0,19.53,19.54,19.47,19.49,153033.0
2018-07-06 14:00:00,19.49,19.49,19.43,19.43,130119.0,19.49,19.49,19.43,19.43,130119.0
2018-07-06 14:30:00,19.44,19.49,19.43,19.47,117677.0,19.44,19.49,19.43,19.47,117677.0
2018-07-06 15:00:00,19.48,19.5,19.45,19.47,185658.0,19.48,19.5,19.45,19.47,185658.0
2018-07-06 15:30:00,19.48,19.48,19.43,19.46,435200.0,19.48,19.48,19.43,19.46,435200.0
2018-07-09 09:30:00,19.49,19.53,19.37,19.48,306929.0,19.49,19.53,19.37,19.48,306929.0
2018-07-09 10:00:00,19.48,19.6,19.45,19.56,215294.0,19.48,19.6,19.45,19.56,215294.0
2018-07-09 10:30:00,19.56,19.67,19.54,19.62,275390.0,19.56,19.67,19.54,19.62,275390.0
2018-07-09 11:00:00,19.62,19.65,19.58,19.63,151974.0,19.62,19.65,19.58,19.63,151974.0
2018-07-09 11:30:00,19.63,19.67,19.61,19.67,160782.0,19.63,19.67,19.61,19.67,160782.0
2018-07-09 12:00:00,19.66,19.7,19.64,19.69,173834.0,19.66,19.7,19.64,19.69,173834.0
2018-07-09 12:30:00,19.69,19.73,19.67,19.7,331408.0,19.69,19.73,19.67,19.7,331408.0
2018-07-09 13:00:00,19.71,19.72,19.66,19.7,137581.0,19.71,19.72,19.66,19.7,137581.0
2018-07-09 13:30:00,19.7,19.74,19.69,19.73,160949.0,19.7,19.74,19.69,19.73,160949.0
2018-07-09 14:00:00,19.73,19.74,19.69,19.72,122315.0,19.73,19.74,19.69,19.72,122315.0
2018-07-09 14:30:00,19.71,19.73,19.69,19.7,104657.0,19.71,19.73,19.69,19.7,104657.0
2018-07-09 15:00:00,19.7,19.7,19.65,19.66,278381.0,19.7,19.7,19.65,19.66,278381.0
2018-07-09 15:30:00,19.65,19.66,19.64,19.64,465856.0,19.65,19.66,19.64,19.64,465856.0
2018-07-10 09:30:00,19.55,19.63,19.41,19.47,461767.0,19.55,19.63,19.41,19.47,461767.0
2018-07-10 10:00:00,19.47,19.6,19.47,19.52,189279.0,19.47,19.6,19.47,19.52,189279.0
2018-07-10 10:30:00,19.52,19.52,19.44,19.51,160564.0,19.52,19.52,19.44,19.51,160564.0
2018-07-10 11:00:00,19.5,19.51,19.38,19.39,241109.0,19.5,19.51,19.38,19.39,241109.0
2018-07-10 11:30:00,19.4,19.43,19.38,19.42,114053.0,19.4,19.43,19.38,19.42,114053.0
2018-07-10 12:00:00,19.43,19.46,19.42,19.44,109149.0,19.43,19.46,19.42,19.44,109149.0
2018-07-10 12:30:00,19.45,19.46,19.42,19.45,105884.0,19.45,19.46,19.42,19.45,105884.0
2018-07-10 13:00:00,19.45,19.47,19.4,19.4,92180.0,19.45,19.47,19.4,19.4,92180.0
2018-07-10 13:30:00,19.4,19.43,19.37,19.42,119881.0,19.4,19.43,19.37,19.42,119881.0
2018-07-10 14:00:00,19.42,19.44,19.41,19.44,97770.0,19.42,19.44,19.41,19.44,97770.0
2018-07-10 14:30:00,19.44,19.48,19.43,19.47,175002.0,19.44,19.48,19.43,19.47,175002.0
2018-07-10 15:00:00,19.48,19.52,19.46,19.51,184113.0,19.48,19.52,19.46,19.51,184113.0
2018-07-10 15:30:00,19.52,19.55,19.48,19.51,509579.0,19.52,19.55,19.48,19.51,509579.0
2018-07-11 09:30:00,19.44,19.49,19.05,19.07,792424.0,19.44,19.49,19.05,19.07,792424.0
2018-07-11 10:00:00,19.07,19.17,18.96,19.17,621881.0,19.07,19.17,18.96,19.17,621881.0
2018-07-11 10:30:00,19.17,19.32,19.13,19.3,394837.0,19.17,19.32,19.13,19.3,394837.0
2018-07-11 11:00:00,19.31,19.33,19.26,19.28,229599.0,19.31,19.33,19.26,19.28,229599.0
2018-07-11 11:30:00,19.28,19.31,19.26,19.29,116260.0,19.28,19.31,19.26,19.29,116260.0
2018-07-11 12:00:00,19.29,19.34,19.28,19.32,106874.0,19.29,19.34,19.28,19.32,106874.0
2018-07-11 12:30:00,19.32,19.37,19.31,19.31,135760.0,19.32,19.37,19.31,19.31,135760.0
2018-07-11 13:00:00,19.31,19.35,19.3,19.35,162442.0,19.31,19.35,19.3,19.35,162442.0
2018-07-11 13:30:00,19.35,19.43,19.33,19.43,210906.0,19.35,19.43,19.33,19.43,210906.0
2018-07-11 14:00:00,19.43,19.49,19.38,19.4,271590.0,19.43,19.49,19.38,19.4,271590.0
2018-07-11 14:30:00,19.39,19.48,19.39,19.45,198446.0,19.39,19.48,19.39,19.45,198446.0
2018-07-11 15:00:00,19.45,19.46,19.42,19.44,205792.0,19.45,19.46,19.42,19.44,205792.0
2018-07-11 15:30:00,19.44,19.45,19.24,19.29,962610.0,19.44,19.45,19.24,19.29,962610.0
2018-07-12 09:30:00,19.49,19.56,19.02,19.05,846140.0,19.49,19.56,19.02,19.05,846140.0
2018-07-12 10:00:00,19.05,19.25,19.02,19.24,377967.0,19.05,19.25,19.02,19.24,377967.0
2018-07-12 10:30:00,19.25,19.46,19.25,19.3,434878.0,19.25,19.46,19.25,19.3,434878.0
2018-07-12 11:00:00,19.3,19.32,19.18,19.18,322714.0,19.3,19.32,19.18,19.18,322714.0
2018-07-12 11:30:00,19.19,19.3,19.17,19.27,111588.0,19.19,19.3,19.17,19.27,111588.0
2018-07-12 12:00:00,19.27,19.3,19.21,19.27,89795.0,19.27,19.3,19.21,19.27,89795.0
2018-07-12 12:30:00,19.27,19.32,19.23,19.25,263484.0,19.27,19.32,19.23,19.25,263484.0
2018-07-12 13:00:00,19.25,19.31,19.23,19.27,217665.0,19.25,19.31,19.23,19.27,217665.0
2018-07-12 13:30:00,19.27,19.27,19.13,19.14,152807.0,19.27,19.27,19.13,19.14,152807.0
2018-07-12 14:00:00,19.14,19.15,19.11,19.14,125806.0,19.14,19.15,19.11,19.14,125806.0
2018-07-12 14:30:00,19.14,19.15,19.11,19.13,135915.0,19.14,19.15,19.11,19.13,135915.0
2018-07-12 15:00:00,19.13,19.14,19.09,19.13,197691.0,19.13,19.14,19.09,19.13,197691.0
2018-07-12 15:30:00,19.12,19.18,19.12,19.16,582636.0,19.12,19.18,19.12,19.16,582636.0
2018-07-13 09:30:00,19.05,19.37,19.05,19.36,275711.0,19.05,19.37,19.05,19.36,275711.0
2018-07-13 10:00:00,19.35,19.41,19.24,19.26,496741.0,19.35,19.41,19.24,19.26,496741.0
2018-07-13 10:30:00,19.26,19.31,19.24,19.27,193653.0,19.26,19.31,19.24,19.27,193653.0
2018-07-13 11:00:00,19.27,19.34,19.26,19.32,106863.0,19.27,19.34,19.26,19.32,106863.0
2018-07-13 11:30:00,19.31,19.36,19.27,19.29,162769.0,19.31,19.36,19.27,19.29,162769.0
2018-07-13 12:00:00,19.29,19.3,19.21,19.23,67950.0,19.29,19.3,19.21,19.23,67950.0
2018-07-13 12:30:00,19.23,19.29,19.22,19.27,92283.0,19.23,19.29,19.22,19.27,92283.0
2018-07-13 13:00:00,19.28,19.32,19.26,19.31,150575.0,19.28,19.32,19.26,19.31,150575.0
2018-07-13 13:30:00,19.32,19.32,19.24,19.29,69363.0,19.32,19.32,19.24,19.29,69363.0
2018-07-13 14:00:00,19.28,19.3,19.25,19.28,68921.0,19.28,19.3,19.25,19.28,68921.0
2018-07-13 14:30:00,19.28,19.28,19.23,19.26,94007.0,19.28,19.28,19.23,19.26,94007.0
2018-07-13 15:00:00,19.26,19.29,19.25,19.27,135186.0,19.26,19.29,19.25,19.27,135186.0
2018-07-13 15:30:00,19.26,19.35,19.25,19.29,732617.0,19.26,19.35,19.25,19.29,732617.0
2018-07-16 09:30:00,19.39,19.55,19.36,19.49,356223.0,19.39,19.55,19.36,19.49,356223.0
2018-07-16 10:00:00,19.49,19.51,19.38,19.41,283761.0,19.49,19.51,19.38,19.41,283761.0
2018-07-16 10:30:00,19.4,19.49,19.4,19.44,265253.0,19.4,19.49,19.4,19.44,265253.0
2018-07-16 11:00:00,19.44,19.51,19.43,19.48,145186.0,19.44,19.51,19.43,19.48,145186.0
2018-07-16 11:30:00,19.49,19.5,19.42,19.47,92439.0,19.49,19.5,19.42,19.47,92439.0
2018-07-16 12:00:00,19.47,19.5,19.44,19.48,99678.0,19.47,19.5,19.44,19.48,99678.0
2018-07-16 12:30:00,19.48,19.49,19.42,19.46,164798.0,19.48,19.49,19.42,19.46,164798.0
2018-07-16 13:00:00,19.46,19.46,19.38,19.4,169597.0,19.46,19.46,19.38,19.4,169597.0
2018-07-16 13:30:00,19.4,19.42,19.37,19.39,98544.0,19.4,19.42,19.37,19.39,98544.0
2018-07-16 14:00:00,19.39,19.47,19.38,19.46,188358.0,19.39,19.47,19.38,19.46,188358.0
2018-07-16 14:30:00,19.46,19.47,19.35,19.37,141801.0,19.46,19.47,19.35,19.37,141801.0
2018-07-16 15:00:00,19.37,19.43,19.36,19.43,108846.0,19.37,19.43,19.36,19.43,108846.0
2018-07-16 15:30:00,19.43,19.47,19.39,19.41,446752.0,19.43,19.47,19.39,19.41,446752.0
2018-07-17 09:30:00,19.35,19.6,19.31,19.53,335121.0,19.35,19.6,19.31,19.53,335121.0
2018-07-17 10:00:00,19.53,19.67,19.46,19.64,378378.0,19.53,19.67,19.46,19.64,378378.0
2018-07-17 10:30:00,19.64,19.65,19.59,19.64,184001.0,19.64,19.65,19.59,19.64,184001.0
2018-07-17 11:00:00,19.64,19.73,19.62,19.69,353378.0,19.64,19.73,19.62,19.69,353378.0
2018-07-17 11:30:00,19.69,19.72,19.63,19.64,250991.0,19.69,19.72,19.63,19.64,250991.0
2018-07-17 12:00:00,19.64,19.66,19.58,19.58,142811.0,19.64,19.66,19.58,19.58,142811.0
2018-07-17 12:30:00,19.58,19.59,19.52,19.54,249253.0,19.58,19.59,19.52,19.54,249253.0
2018-07-17 13:00:00,19.54,19.6,19.53,19.55,136018.0,19.54,19.6,19.53,19.55,136018.0
2018-07-17 13:30:00,19.55,19.58,19.52,19.56,99558.0,19.55,19.58,19.52,19.56,99558.0
2018-07-17 14:00:00,19.57,19.58,19.53,19.57,133781.0,19.57,19.58,19.53,19.57,133781.0
2018-07-17 14:30:00,19.57,19.59,19.56,19.56,109488.0,19.57,19.59,19.56,19.56,109488.0
2018-07-17 15:00:00,19.57,19.63,19.56,19.59,163134.0,19.57,19.63,19.56,19.59,163134.0
2018-07-17 15:30:00,19.6,19.6,19.5,19.53,475377.0,19.6,19.6,19.5,19.53,475377.0
2018-07-18 09:30:00,19.79,20.11,19.76,19.94,1030495.0,19.79,20.11,19.76,19.94,1030495.0
2018-07-18 10:00:00,19.95,19.97,19.61,19.67,443245.0,19.95,19.97,19.61,19.67,443245.0
2018-07-18 10:30:00,19.68,19.85,19.63,19.82,375201.0,19.68,19.85,19.63,19.82,375201.0
2018-07-18 11:00:00,19.82,19.93,19.78,19.9,307682.0,19.82,19.93,19.78,19.9,307682.0
2018-07-18 11:30:00,19.89,20.02,19.84,20.01,337774.0,19.89,20.02,19.84,20.01,337774.0
2018-07-18 12:00:00,20.01,20.03,19.91,19.98,400208.0,20.01,20.03,19.91,19.98,400208.0
2018-07-18 12:30:00,19.98,20.0,19.88,19.95,318206.0,19.98,20.0,19.88,19.95,318206.0
2018-07-18 13:00:00,19.96,20.02,19.94,19.95,143506.0,19.96,20.02,19.94,19.95,143506.0
2018-07-18 13:30:00,19.96,20.0,19.94,19.99,135568.0,19.96,20.0,19.94,19.99,135568.0
2018-07-18 14:00:00,19.99,20.02,19.93,20.01,215752.0,19.99,20.02,19.93,20.01,215752.0
2018-07-18 14:30:00,20.01,20.02,19.96,19.99,202135.0,20.01,20.02,19.96,19.99,202135.0
2018-07-18 15:00:00,20.0,20.05,19.95,20.02,424153.0,20.0,20.05,19.95,20.02,424153.0
2018-07-18 15:30:00,20.02,20.05,19.97,19.97,639882.0,20.02,20.05,19.97,19.97,639882.0
2018-07-19 09:30:00,19.93,19.96,19.71,19.77,278275.0,19.93,19.96,19.71,19.77,278275.0
2018-07-19 10:00:00,19.77,19.87,19.71,19.79,198910.0,19.77,19.87,19.71,19.79,198910.0
2018-07-19 10:30:00,19.79,19.92,19.77,19.87,192201.0,19.79,19.92,19.77,19.87,192201.0
2018-07-19 11:00:00,19.87,19.9,19.82,19.83,127323.0,19.87,19.9,19.82,19.83,127323.0
2018-07-19 11:30:00,19.84,19.9,19.83,19.88,113734.0,19.84,19.9,19.83,19.88,113734.0
2018-07-19 12:00:00,19.89,19.92,19.81,19.82,79315.0,19.89,19.92,19.81,19.82,79315.0
2018-07-19 12:30:00,19.82,19.86,19.8,19.82,125282.0,19.82,19.86,19.8,19.82,125282.0
2018-07-19 13:00:00,19.81,19.89,19.79,19.89,130521.0,19.81,19.89,19.79,19.89,130521.0
2018-07-19 13:30:00,19.89,19.95,19.87,19.93,131961.0,19.89,19.95,19.87,19.93,131961.0
2018-07-19 14:00:00,19.93,19.99,19.92,19.96,120678.0,19.93,19.99,19.92,19.96,120678.0
2018-07-19 14:30:00,19.96,19.97,19.92,19.95,113015.0,19.96,19.97,19.92,19.95,113015.0
2018-07-19 15:00:00,19.95,19.95,19.91,19.91,156128.0,19.95,19.95,19.91,19.91,156128.0
2018-07-19 15:30:00,19.91,19.92,19.82,19.82,697773.0,19.91,19.92,19.82,19.82,697773.0
2018-07-20 09:30:00,19.84,19.87,19.67,19.86,288435.0,19.84,19.87,19.67,19.86,288435.0
2018-07-20 10:00:00,19.87,19.93,19.84,19.88,269442.0,19.87,19.93,19.84,19.88,269442.0
2018-07-20 10:30:00,19.87,19.93,19.86,19.88,206859.0,19.87,19.93,19.86,19.88,206859.0
2018-07-20 11:00:00,19.88,19.92,19.82,19.88,147396.0,19.88,19.92,19.82,19.88,147396.0
2018-07-20 11:30:00,19.88,19.9,19.84,19.88,113757.0,19.88,19.9,19.84,19.88,113757.0
2018-07-20 12:00:00,19.88,19.9,19.84,19.87,141976.0,19.88,19.9,19.84,19.87,141976.0
2018-07-20 12:30:00,19.87,19.88,19.8,19.85,156995.0,19.87,19.88,19.8,19.85,156995.0
2018-07-20 13:00:00,19.85,19.87,19.77,19.77,172222.0,19.85,19.87,19.77,19.77,172222.0
2018-07-20 13:30:00,19.78,19.78,19.73,19.75,170414.0,19.78,19.78,19.73,19.75,170414.0
2018-07-20 14:00:00,19.75,19.79,19.72,19.77,259402.0,19.75,19.79,19.72,19.77,259402.0
2018-07-20 14:30:00,19.77,19.82,19.74,19.82,214590.0,19.77,19.82,19.74,19.82,214590.0
2018-07-20 15:00:00,19.82,19.84,19.81,19.81,281662.0,19.82,19.84,19.81,19.81,281662.0
2018-07-20 15:30:00,19.82,19.88,19.8,19.84,956627.0,19.82,19.88,19.8,19.84,956627.0
2018-07-23 09:30:00,19.77,19.77,19.51,19.62,414441.0,19.77,19.77,19.51,19.62,414441.0
2018-07-23 10:00:00,19.61,19.65,19.53,19.54,252254.0,19.61,19.65,19.53,19.54,252254.0
2018-07-23 10:30:00,19.53,19.67,19.51,19.62,220642.0,19.53,19.67,19.51,19.62,220642.0
2018-07-23 11:00:00,19.62,19.79,19.61,19.72,259590.0,19.62,19.79,19.61,19.72,259590.0
2018-07-23 11:30:00,19.72,19.81,19.72,19.81,96604.0,19.72,19.81,19.72,19.81,96604.0
2018-07-23 12:00:00,19.8,19.84,19.78,19.8,86756.0,19.8,19.84,19.78,19.8,86756.0
2018-07-23 12:30:00,19.8,19.84,19.79,19.82,68897.0,19.8,19.84,19.79,19.82,68897.0
2018-07-23 13:00:00,19.81,19.83,19.76,19.78,72611.0,19.81,19.83,19.76,19.78,72611.0
2018-07-23 13:30:00,19.79,20.1,19.78,19.91,718005.0,19.79,20.1,19.78,19.91,718005.0
2018-07-23 14:00:00,19.91,19.94,19.81,19.84,377993.0,19.91,19.94,19.81,19.84,377993.0
2018-07-23 14:30:00,19.83,19.88,19.78,19.78,427988.0,19.83,19.88,19.78,19.78,427988.0
2018-07-23 15:00:00,19.79,19.89,19.78,19.87,245913.0,19.79,19.89,19.78,19.87,245913.0
2018-07-23 15:30:00,19.87,19.88,19.81,19.81,721094.0,19.87,19.88,19.81,19.81,721094.0
2018-07-24 09:30:00,19.71,19.78,18.54,18.75,2952230.0,19.71,19.78,18.54,18.75,2952230.0
2018-07-24 10:00:00,18.75,18.98,18.69,18.8,1749363.0,18.75,18.98,18.69,18.8,1749363.0
2018-07-24 10:30:00,18.8,18.81,18.34,18.39,1661585.0,18.8,18.81,18.34,18.39,1661585.0
2018-07-24 11:00:00,18.4,18.43,18.08,18.1,1652981.0,18.4,18.43,18.08,18.1,1652981.0
2018-07-24 11:30:00,18.1,18.13,17.9,18.06,1913771.0,18.1,18.13,17.9,18.06,1913771.0
2018-07-24 12:00:00,18.06,18.12,17.91,17.98,1145189.0,18.06,18.12,17.91,17.98,1145189.0
2018-07-24 12:30:00,17.98,18.01,17.82,17.89,1394165.0,17.98,18.01,17.82,17.89,1394165.0
2018-07-24 13:00:00,17.89,18.03,17.85,17.98,771852.0,17.89,18.03,17.85,17.98,771852.0
2018-07-24 13:30:00,17.98,18.0,17.88,17.88,663541.0,17.98,18.0,17.88,17.88,663541.0
2018-07-24 14:00:00,17.88,17.89,17.83,17.83,469331.0,17.88,17.89,17.83,17.83,469331.0
2018-07-24 14:30:00,17.84,17.87,17.76,17.85,1827676.0,17.84,17.87,17.76,17.85,1827676.0
2018-07-24 15:00:00,17.86,17.86,17.8,17.81,1048806.0,17.86,17.86,17.8,17.81,1048806.0
2018-07-24 15:30:00,17.8,17.81,17.76,17.79,2620024.0,17.8,17.81,17.76,17.79,2620024.0
2018-07-25 09:30:00,17.86,17.89,17.5,17.54,1657707.0,17.86,17.89,17.5,17.54,1657707.0
2018-07-25 10:00:00,17.54,17.56,17.33,17.36,1317128.0,17.54,17.56,17.33,17.36,1317128.0
2018-07-25 10:30:00,17.36,17.5,17.3,17.37,1036808.0,17.36,17.5,17.3,17.37,1036808.0
2018-07-25 11:00:00,17.37,17.37,17.26,17.28,800859.0,17.37,17.37,17.26,17.28,800859.0
2018-07-25 11:30:00,17.29,17.33,17.25,17.26,699539.0,17.29,17.33,17.25,17.26,699539.0
2018-07-25 12:00:00,17.26,17.26,17.17,17.17,428315.0,17.26,17.26,17.17,17.17,428315.0
2018-07-25 12:30:00,17.18,17.24,17.17,17.18,775713.0,17.18,17.24,17.17,17.18,775713.0
2018-07-25 13:00:00,17.18,17.22,17.15,17.16,579966.0,17.18,17.22,17.15,17.16,579966.0
2018-07-25 13:30:00,17.15,17.24,17.15,17.21,612175.0,17.15,17.24,17.15,17.21,612175.0
2018-07-25 14:00:00,17.22,17.23,17.15,17.15,483060.0,17.22,17.23,17.15,17.15,483060.0
2018-07-25 14:30:00,17.15,17.31,17.15,17.28,1078292.0,17.15,17.31,17.15,17.28,1078292.0
2018-07-25 15:00:00,17.28,17.37,17.21,17.22,868820.0,17.28,17.37,17.21,17.22,868820.0
2018-07-25 15:30:00,17.23,17.29,17.2,17.22,1321725.0,17.23,17.29,17.2,17.22,1321725.0
2018-07-26 09:30:00,17.13,17.58,17.1,17.48,1232168.0,17.13,17.58,17.1,17.48,1232168.0
2018-07-26 10:00:00,17.49,17.58,17.37,17.5,713208.0,17.49,17.58,17.37,17.5,713208.0
2018-07-26 10:30:00,17.49,17.6,17.44,17.52,662707.0,17.49,17.6,17.44,17.52,662707.0
2018-07-26 11:00:00,17.52,17.56,17.38,17.43,737103.0,17.52,17.56,17.38,17.43,737103.0
2018-07-26 11:30:00,17.43,17.55,17.43,17.52,335983.0,17.43,17.55,17.43,17.52,335983.0
2018-07-26 12:00:00,17.53,17.62,17.51,17.6,553307.0,17.53,17.62,17.51,17.6,553307.0
2018-07-26 12:30:00,17.6,17.81,17.59,17.77,477609.0,17.6,17.81,17.59,17.77,477609.0
2018-07-26 13:00:00,17.77,17.88,17.75,17.88,656213.0,17.77,17.88,17.75,17.88,656213.0
2018-07-26 13:30:00,17.88,17.99,17.85,17.98,802350.0,17.88,17.99,17.85,17.98,802350.0
2018-07-26 14:00:00,17.99,18.08,17.98,18.02,1038665.0,17.99,18.08,17.98,18.02,1038665.0
2018-07-26 14:30:00,18.02,18.08,17.98,17.98,436156.0,18.02,18.08,17.98,17.98,436156.0
2018-07-26 15:00:00,17.98,18.03,17.95,18.0,473071.0,17.98,18.03,17.95,18.0,473071.0
2018-07-26 15:30:00,18.01,18.03,17.97,17.98,1071041.0,18.01,18.03,17.97,17.98,1071041.0
2018-07-27 09:30:00,17.95,18.23,17.94,18.14,714476.0,17.95,18.23,17.94,18.14,714476.0
2018-07-27 10:00:00,18.15,18.18,17.99,18.09,570582.0,18.15,18.18,17.99,18.09,570582.0
2018-07-27 10:30:00,18.08,18.1,17.87,17.93,412036.0,18.08,18.1,17.87,17.93,412036.0
2018-07-27 11:00:00,17.93,18.01,17.9,17.94,382858.0,17.93,18.01,17.9,17.94,382858.0
2018-07-27 11:30:00,17.93,18.01,17.93,18.01,251113.0,17.93,18.01,17.93,18.01,251113.0
2018-07-27 12:00:00,18.01,18.1,17.98,18.09,274139.0,18.01,18.1,17.98,18.09,274139.0
2018-07-27 12:30:00,18.09,18.1,18.03,18.04,232549.0,18.09,18.1,18.03,18.04,232549.0
2018-07-27 13:00:00,18.04,18.04,17.94,17.97,298437.0,18.04,18.04,17.94,17.97,298437.0
2018-07-27 13:30:00,17.97,17.98,17.89,17.92,247080.0,17.97,17.98,17.89,17.92,247080.0
2018-07-27 14:00:00,17.91,17.93,17.87,17.9,255032.0,17.91,17.93,17.87,17.9,255032.0
2018-07-27 14:30:00,17.89,18.01,17.88,17.97,788772.0,17.89,18.01,17.88,17.97,788772.0
2018-07-27 15:00:00,17.98,18.03,17.97,18.01,360692.0,17.98,18.03,17.97,18.01,360692.0
2018-07-27 15:30:00,18.01,18.06,17.99,18.06,1080321.0,18.01,18.06,17.99,18.06,1080321.0
2018-07-30 09:30:00,17.99,18.1,17.86,17.98,388387.0,17.99,18.1,17.86,17.98,388387.0
2018-07-30 10:00:00,17.98,18.05,17.92,18.02,417005.0,17.98,18.05,17.92,18.02,417005.0
2018-07-30 10:30:00,18.02,18.1,17.99,18.06,335605.0,18.02,18.1,17.99,18.06,335605.0
2018-07-30 11:00:00,18.05,18.07,17.99,18.0,255600.0,18.05,18.07,17.99,18.0,255600.0
2018-07-30 11:30:00,18.0,18.03,17.95,17.96,204544.0,18.0,18.03,17.95,17.96,204544.0
2018-07-30 12:00:00,17.96,17.96,17.87,17.87,264105.0,17.96,17.96,17.87,17.87,264105.0
2018-07-30 12:30:00,17.87,17.95,17.87,17.95,226364.0,17.87,17.95,17.87,17.95,226364.0
2018-07-30 13:00:00,17.95,18.0,17.94,17.96,234774.0,17.95,18.0,17.94,17.96,234774.0
2018-07-30 13:30:00,17.96,18.01,17.95,18.0,239552.0,17.96,18.01,17.95,18.0,239552.0
2018-07-30 14:00:00,17.99,18.0,17.92,17.96,285676.0,17.99,18.0,17.92,17.96,285676.0
2018-07-30 14:30:00,17.96,17.99,17.94,17.96,241479.0,17.96,17.99,17.94,17.96,241479.0
2018-07-30 15:00:00,17.96,17.98,17.91,17.91,228560.0,17.96,17.98,17.91,17.91,228560.0
2018-07-30 15:30:00,17.91,17.97,17.9,17.91,1013195.0,17.91,17.97,17.9,17.91,1013195.0
2018-07-31 09:30:00,17.89,17.98,17.85,17.98,388180.0,17.89,17.98,17.85,17.98,388180.0
2018-07-31 10:00:00,17.98,18.15,17.95,18.15,539341.0,17.98,18.15,17.95,18.15,539341.0
2018-07-31 10:30:00,18.15,18.26,18.14,18.21,402204.0,18.15,18.26,18.14,18.21,402204.0
2018-07-31 11:00:00,18.21,18.21,18.15,18.18,174865.0,18.21,18.21,18.15,18.18,174865.0
2018-07-31 11:30:00,18.19,18.27,18.18,18.23,214647.0,18.19,18.27,18.18,18.23,214647.0
2018-07-31 12:00:00,18.22,18.25,18.21,18.22,151321.0,18.22,18.25,18.21,18.22,151321.0
2018-07-31 12:30:00,18.22,18.27,18.2,18.26,280837.0,18.22,18.27,18.2,18.26,280837.0
2018-07-31 13:00:00,18.26,18.26,18.14,18.15,253303.0,18.26,18.26,18.14,18.15,253303.0
2018-07-31 13:30:00,18.15,18.16,18.07,18.07,132156.0,18.15,18.16,18.07,18.07,132156.0
2018-07-31 14:00:00,18.07,18.11,18.02,18.05,222181.0,18.07,18.11,18.02,18.05,222181.0
2018-07-31 14:30:00,18.06,18.09,18.05,18.05,183059.0,18.06,18.09,18.05,18.05,183059.0
2018-07-31 15:00:00,18.05,18.06,18.01,18.03,208405.0,18.05,18.06,18.01,18.03,208405.0
2018-07-31 15:30:00,18.03,18.05,17.97,18.01,819672.0,18.03,18.05,17.97,18.01,819672.0
2018-08-01 09:30:00,17.97,18.02,17.89,17.96,341626.0,17.97,18.02,17.89,17.96,341626.0
2018-08-01 10:00:00,17.98,17.99,17.88,17.88,387868.0,17.98,17.99,17.88,17.88,387868.0
2018-08-01 10:30:00,17.88,17.89,17.77,17.82,374068.0,17.88,17.89,17.77,17.82,374068.0
2018-08-01 11:00:00,17.82,17.84,17.78,17.82,285778.0,17.82,17.84,17.78,17.82,285778.0
2018-08-01 11:30:00,17.82,17.83,17.75,17.76,177746.0,17.82,17.83,17.75,17.76,177746.0
2018-08-01 12:00:00,17.76,17.77,17.59,17.63,626309.0,17.76,17.77,17.59,17.63,626309.0
2018-08-01 12:30:00,17.62,17.64,17.51,17.55,427905.0,17.62,17.64,17.51,17.55,427905.0
2018-08-01 13:00:00,17.54,17.56,17.47,17.49,606048.0,17.54,17.56,17.47,17.49,606048.0
2018-08-01 13:30:00,17.48,17.49,17.42,17.45,435285.0,17.48,17.49,17.42,17.45,435285.0
2018-08-01 14:00:00,17.45,17.51,17.42,17.44,563149.0,17.45,17.51,17.42,17.44,563149.0
2018-08-01 14:30:00,17.44,17.48,17.37,17.46,365796.0,17.44,17.48,17.37,17.46,365796.0
2018-08-01 15:00:00,17.46,17.47,17.4,17.46,593914.0,17.46,17.47,17.4,17.46,593914.0
2018-08-01 15:30:00,17.46,17.61,17.44,17.54,1295498.0,17.46,17.61,17.44,17.54,1295498.0
2018-08-02 09:30:00,17.49,17.69,17.49,17.6,423071.0,17.49,17.69,17.49,17.6,423071.0
2018-08-02 10:00:00,17.6,17.63,17.55,17.58,235696.0,17.6,17.63,17.55,17.58,235696.0
2018-08-02 10:30:00,17.58,17.62,17.54,17.6,387045.0,17.58,17.62,17.54,17.6,387045.0
2018-08-02 11:00:00,17.6,17.65,17.54,17.56,374859.0,17.6,17.65,17.54,17.56,374859.0
2018-08-02 11:30:00,17.56,17.63,17.51,17.61,283322.0,17.56,17.63,17.51,17.61,283322.0
2018-08-02 12:00:00,17.61,17.63,17.58,17.63,191680.0,17.61,17.63,17.58,17.63,191680.0
2018-08-02 12:30:00,17.63,17.65,17.61,17.65,157839.0,17.63,17.65,17.61,17.65,157839.0
2018-08-02 13:00:00,17.65,17.7,17.64,17.68,267519.0,17.65,17.7,17.64,17.68,267519.0
2018-08-02 13:30:00,17.68,17.82,17.68,17.73,332426.0,17.68,17.82,17.68,17.73,332426.0
2018-08-02 14:00:00,17.73,17.79,17.72,17.78,280264.0,17.73,17.79,17.72,17.78,280264.0
2018-08-02 14:30:00,17.78,17.79,17.74,17.79,327557.0,17.78,17.79,17.74,17.79,327557.0
2018-08-02 15:00:00,17.79,17.84,17.78,17.81,550996.0,17.79,17.84,17.78,17.81,550996.0
2018-08-02 15:30:00,17.82,17.84,17.78,17.81,856311.0,17.82,17.84,17.78,17.81,856311.0
2018-08-03 09:30:00,17.81,18.13,17.81,18.04,601315.0,17.81,18.13,17.81,18.04,601315.0
2018-08-03 10:00:00,18.04,18.2,18.0,18.2,476560.0,18.04,18.2,18.0,18.2,476560.0
2018-08-03 10:30:00,18.2,18.21,18.12,18.21,748150.0,18.2,18.21,18.12,18.21,748150.0
2018-08-03 11:00:00,18.21,18.25,18.19,18.22,435518.0,18.21,18.25,18.19,18.22,435518.0
2018-08-03 11:30:00,18.22,18.28,18.19,18.26,711815.0,18.22,18.28,18.19,18.26,711815.0
2018-08-03 12:00:00,18.26,18.29,18.23,18.28,468330.0,18.26,18.29,18.23,18.28,468330.0
2018-08-03 12:30:00,18.28,18.29,18.24,18.26,217187.0,18.28,18.29,18.24,18.26,217187.0
2018-08-03 13:00:00,18.26,18.26,18.14,18.19,422902.0,18.26,18.26,18.14,18.19,422902.0
2018-08-03 13:30:00,18.19,18.22,18.16,18.22,144005.0,18.19,18.22,18.16,18.22,144005.0
2018-08-03 14:00:00,18.21,18.25,18.2,18.23,217158.0,18.21,18.25,18.2,18.23,217158.0
2018-08-03 14:30:00,18.23,18.26,18.23,18.26,126009.0,18.23,18.26,18.23,18.26,126009.0
2018-08-03 15:00:00,18.26,18.3,18.23,18.25,439406.0,18.26,18.3,18.23,18.25,439406.0
2018-08-03 15:30:00,18.25,18.26,18.22,18.26,921918.0,18.25,18.26,18.22,18.26,921918.0
2018-08-06 09:30:00,18.3,18.42,18.27,18.36,414398.0,18.3,18.42,18.27,18.36,414398.0
2018-08-06 10:00:00,18.36,18.37,18.28,18.29,330564.0,18.36,18.37,18.28,18.29,330564.0
2018-08-06 10:30:00,18.3,18.36,18.28,18.35,195950.0,18.3,18.36,18.28,18.35,195950.0
2018-08-06 11:00:00,18.35,18.37,18.33,18.35,249200.0,18.35,18.37,18.33,18.35,249200.0
2018-08-06 11:30:00,18.36,18.39,18.28,18.32,309438.0,18.36,18.39,18.28,18.32,309438.0
2018-08-06 12:00:00,18.33,18.36,18.32,18.34,98707.0,18.33,18.36,18.32,18.34,98707.0
2018-08-06 12:30:00,18.34,18.38,18.34,18.36,103025.0,18.34,18.38,18.34,18.36,103025.0
2018-08-06 13:00:00,18.37,18.37,18.34,18.37,102486.0,18.37,18.37,18.34,18.37,102486.0
2018-08-06 13:30:00,18.37,18.38,18.36,18.37,142964.0,18.37,18.38,18.36,18.37,142964.0
2018-08-06 14:00:00,18.37,18.45,18.35,18.43,283107.0,18.37,18.45,18.35,18.43,283107.0
2018-08-06 14:30:00,18.43,18.43,18.39,18.41,147580.0,18.43,18.43,18.39,18.41,147580.0
2018-08-06 15:00:00,18.41,18.41,18.36,18.37,177127.0,18.41,18.41,18.36,18.37,177127.0
2018-08-06 15:30:00,18.37,18.39,18.33,18.35,716879.0,18.37,18.39,18.33,18.35,716879.0
2018-08-07 09:30:00,18.35,18.41,18.28,18.36,392833.0,18.35,18.41,18.28,18.36,392833.0
2018-08-07 10:00:00,18.36,18.39,18.32,18.33,298236.0,18.36,18.39,18.32,18.33,298236.0
2018-08-07 10:30:00,18.33,18.39,18.3,18.34,233082.0,18.33,18.39,18.3,18.34,233082.0
2018-08-07 11:00:00,18.34,18.39,18.34,18.35,289379.0,18.34,18.39,18.34,18.35,289379.0
2018-08-07 11:30:00,18.35,18.38,18.34,18.37,213867.0,18.35,18.38,18.34,18.37,213867.0
2018-08-07 12:00:00,18.37,18.37,18.33,18.33,158060.0,18.37,18.37,18.33,18.33,158060.0
2018-08-07 12:30:00,18.33,18.34,18.29,18.3,262956.0,18.33,18.34,18.29,18.3,262956.0
2018-08-07 13:00:00,18.29,18.31,18.26,18.29,215187.0,18.29,18.31,18.26,18.29,215187.0
2018-08-07 13:30:00,18.28,18.29,18.22,18.23,220706.0,18.28,18.29,18.22,18.23,220706.0
2018-08-07 14:00:00,18.23,18.29,18.22,18.26,246321.0,18.23,18.29,18.22,18.26,246321.0
2018-08-07 14:30:00,18.27,18.3,18.25,18.27,218820.0,18.27,18.3,18.25,18.27,218820.0
2018-08-07 15:00:00,18.28,18.28,18.24,18.28,415696.0,18.28,18.28,18.24,18.28,415696.0
2018-08-07 15:30:00,18.28,18.28,18.21,18.21,383891.0,18.28,18.28,18.21,18.21,383891.0
2018-08-08 09:30:00,18.3,18.42,18.24,18.4,707627.0,18.3,18.42,18.24,18.4,707627.0
2018-08-08 10:00:00,18.4,18.47,18.36,18.41,450536.0,18.4,18.47,18.36,18.41,450536.0
2018-08-08 10:30:00,18.41,18.43,18.34,18.41,336193.0,18.41,18.43,18.34,18.41,336193.0
2018-08-08 11:00:00,18.41,18.49,18.4,18.49,255702.0,18.41,18.49,18.4,18.49,255702.0
2018-08-08 11:30:00,18.49,18.54,18.47,18.52,340087.0,18.49,18.54,18.47,18.52,340087.0
2018-08-08 12:00:00,18.51,18.57,18.5,18.53,250154.0,18.51,18.57,18.5,18.53,250154.0
2018-08-08 12:30:00,18.53,18.57,18.5,18.5,134279.0,18.53,18.57,18.5,18.5,134279.0
2018-08-08 13:00:00,18.51,18.55,18.5,18.52,218947.0,18.51,18.55,18.5,18.52,218947.0
2018-08-08 13:30:00,18.53,18.59,18.52,18.58,174416.0,18.53,18.59,18.52,18.58,174416.0
2018-08-08 14:00:00,18.57,18.58,18.52,18.55,104177.0,18.57,18.58,18.52,18.55,104177.0
2018-08-08 14:30:00,18.55,18.56,18.52,18.54,122200.0,18.55,18.56,18.52,18.54,122200.0
2018-08-08 15:00:00,18.54,18.57,18.52,18.54,259734.0,18.54,18.57,18.52,18.54,259734.0
2018-08-08 15:30:00,18.54,18.55,18.45,18.47,684396.0,18.54,18.55,18.45,18.47,684396.0
2018-08-09 09:30:00,18.48,18.66,18.43,18.64,235065.0,18.48,18.66,18.43,18.64,235065.0
2018-08-09 10:00:00,18.64,18.65,18.58,18.6,121059.0,18.64,18.65,18.58,18.6,121059.0
2018-08-09 10:30:00,18.59,18.63,18.57,18.57,118290.0,18.59,18.63,18.57,18.57,118290.0
2018-08-09 11:00:00,18.58,18.62,18.52,18.54,186934.0,18.58,18.62,18.52,18.54,186934.0
2018-08-09 11:30:00,18.54,18.56,18.5,18.55,120435.0,18.54,18.56,18.5,18.55,120435.0
2018-08-09 12:00:00,18.55,18.57,18.5,18.52,89625.0,18.55,18.57,18.5,18.52,89625.0
2018-08-09 12:30:00,18.52,18.61,18.51,18.59,101453.0,18.52,18.61,18.51,18.59,101453.0
2018-08-09 13:00:00,18.6,18.61,18.57,18.58,102357.0,18.6,18.61,18.57,18.58,102357.0
2018-08-09 13:30:00,18.58,18.61,18.57,18.6,87395.0,18.58,18.61,18.57,18.6,87395.0
2018-08-09 14:00:00,18.6,18.6,18.57,18.58,75855.0,18.6,18.6,18.57,18.58,75855.0
2018-08-09 14:30:00,18.57,18.59,18.54,18.59,121107.0,18.57,18.59,18.54,18.59,121107.0
2018-08-09 15:00:00,18.59,18.59,18.55,18.56,135127.0,18.59,18.59,18.55,18.56,135127.0
2018-08-09 15:30:00,18.55,18.56,18.49,18.5,487320.0,18.55,18.56,18.49,18.5,487320.0
2018-08-10 09:30:00,18.4,18.5,18.12,18.2,571847.0,18.4,18.5,18.12,18.2,571847.0
2018-08-10 10:00:00,18.21,18.28,18.18,18.25,265901.0,18.21,18.28,18.18,18.25,265901.0
2018-08-10 10:30:00,18.24,18.37,18.24,18.34,274502.0,18.24,18.37,18.24,18.34,274502.0
2018-08-10 11:00:00,18.34,18.4,18.31,18.37,119520.0,18.34,18.4,18.31,18.37,119520.0
2018-08-10 11:30:00,18.37,18.44,18.35,18.43,101729.0,18.37,18.44,18.35,18.43,101729.0
2018-08-10 12:00:00,18.43,18.46,18.41,18.44,138135.0,18.43,18.46,18.41,18.44,138135.0
2018-08-10 12:30:00,18.45,18.47,18.43,18.46,185863.0,18.45,18.47,18.43,18.46,185863.0
2018-08-10 13:00:00,18.46,18.46,18.43,18.45,65540.0,18.46,18.46,18.43,18.45,65540.0
2018-08-10 13:30:00,18.45,18.47,18.43,18.46,99922.0,18.45,18.47,18.43,18.46,99922.0
2018-08-10 14:00:00,18.46,18.49,18.44,18.45,159964.0,18.46,18.49,18.44,18.45,159964.0
2018-08-10 14:30:00,18.45,18.47,18.44,18.46,115193.0,18.45,18.47,18.44,18.46,115193.0
2018-08-10 15:00:00,18.46,18.52,18.45,18.49,146316.0,18.46,18.52,18.45,18.49,146316.0
2018-08-10 15:30:00,18.49,18.51,18.45,18.45,424264.0,18.49,18.51,18.45,18.45,424264.0
2018-08-13 09:30:00,18.48,18.48,18.32,18.35,363374.0,18.48,18.48,18.32,18.35,363374.0
2018-08-13 10:00:00,18.35,18.36,18.31,18.32,297864.0,18.35,18.36,18.31,18.32,297864.0
2018-08-13 10:30:00,18.32,18.33,18.25,18.26,351825.0,18.32,18.33,18.25,18.26,351825.0
2018-08-13 11:00:00,18.26,18.28,18.13,18.14,459718.0,18.26,18.28,18.13,18.14,459718.0
2018-08-13 11:30:00,18.14,18.25,18.12,18.18,265031.0,18.14,18.25,18.12,18.18,265031.0
2018-08-13 12:00:00,18.18,18.21,18.16,18.19,200761.0,18.18,18.21,18.16,18.19,200761.0
2018-08-13 12:30:00,18.19,18.21,18.08,18.1,566854.0,18.19,18.21,18.08,18.1,566854.0
2018-08-13 13:00:00,18.09,18.16,18.08,18.14,229945.0,18.09,18.16,18.08,18.14,229945.0
2018-08-13 13:30:00,18.15,18.18,18.13,18.14,163021.0,18.15,18.18,18.13,18.14,163021.0
2018-08-13 14:00:00,18.14,18.22,18.13,18.21,170405.0,18.14,18.22,18.13,18.21,170405.0
2018-08-13 14:30:00,18.21,18.23,18.15,18.17,168935.0,18.21,18.23,18.15,18.17,168935.0
2018-08-13 15:00:00,18.16,18.19,18.15,18.16,241020.0,18.16,18.19,18.15,18.16,241020.0
2018-08-13 15:30:00,18.16,18.18,18.14,18.16,536724.0,18.16,18.18,18.14,18.16,536724.0
2018-08-14 09:30:00,18.2,18.25,18.1,18.22,844471.0,18.2,18.25,18.1,18.22,844471.0
2018-08-14 10:00:00,18.23,18.23,18.18,18.2,592425.0,18.23,18.23,18.18,18.2,592425.0
2018-08-14 10:30:00,18.2,18.22,18.14,18.21,356249.0,18.2,18.22,18.14,18.21,356249.0
2018-08-14 11:00:00,18.21,18.35,18.21,18.32,254044.0,18.21,18.35,18.21,18.32,254044.0
2018-08-14 11:30:00,18.31,18.33,18.29,18.3,199710.0,18.31,18.33,18.29,18.3,199710.0
2018-08-14 12:00:00,18.3,18.36,18.3,18.35,113625.0,18.3,18.36,18.3,18.35,113625.0
2018-08-14 12:30:00,18.36,18.38,18.32,18.33,210380.0,18.36,18.38,18.32,18.33,210380.0
2018-08-14 13:00:00,18.33,18.41,18.31,18.38,297669.0,18.33,18.41,18.31,18.38,297669.0
2018-08-14 13:30:00,18.38,18.41,18.36,18.4,289627.0,18.38,18.41,18.36,18.4,289627.0
2018-08-14 14:00:00,18.4,18.4,18.34,18.35,173483.0,18.4,18.4,18.34,18.35,173483.0
2018-08-14 14:30:00,18.35,18.36,18.28,18.3,212696.0,18.35,18.36,18.28,18.3,212696.0
2018-08-14 15:00:00,18.31,18.36,18.31,18.36,125905.0,18.31,18.36,18.31,18.36,125905.0
2018-08-14 15:30:00,18.35,18.36,18.31,18.32,375552.0,18.35,18.36,18.31,18.32,375552.0
2018-08-15 09:30:00,18.31,18.39,18.22,18.27,252643.0,18.31,18.39,18.22,18.27,252643.0
2018-08-15 10:00:00,18.27,18.3,18.19,18.28,199837.0,18.27,18.3,18.19,18.28,199837.0
2018-08-15 10:30:00,18.27,18.37,18.23,18.25,244043.0,18.27,18.37,18.23,18.25,244043.0
2018-08-15 11:00:00,18.26,18.39,18.25,18.36,491686.0,18.26,18.39,18.25,18.36,491686.0
2018-08-15 11:30:00,18.37,18.38,18.33,18.37,539118.0,18.37,18.38,18.33,18.37,539118.0
2018-08-15 12:00:00,18.37,18.48,18.36,18.44,284388.0,18.37,18.48,18.36,18.44,284388.0
2018-08-15 12:30:00,18.45,18.56,18.43,18.5,234208.0,18.45,18.56,18.43,18.5,234208.0
2018-08-15 13:00:00,18.5,18.55,18.5,18.52,111348.0,18.5,18.55,18.5,18.52,111348.0
2018-08-15 13:30:00,18.52,18.52,18.41,18.44,110087.0,18.52,18.52,18.41,18.44,110087.0
2018-08-15 14:00:00,18.44,18.45,18.4,18.42,125675.0,18.44,18.45,18.4,18.42,125675.0
2018-08-15 14:30:00,18.42,18.46,18.4,18.44,186248.0,18.42,18.46,18.4,18.44,186248.0
2018-08-15 15:00:00,18.44,18.5,18.42,18.5,275746.0,18.44,18.5,18.42,18.5,275746.0
2018-08-15 15:30:00,18.5,18.54,18.49,18.5,500315.0,18.5,18.54,18.49,18.5,500315.0
2018-08-16 09:30:00,18.56,18.83,18.5,18.71,330089.0,18.56,18.83,18.5,18.71,330089.0
2018-08-16 10:00:00,18.71,18.71,18.61,18.67,118825.0,18.71,18.71,18.61,18.67,118825.0
2018-08-16 10:30:00,18.67,18.71,18.65,18.68,139660.0,18.67,18.71,18.65,18.68,139660.0
2018-08-16 11:00:00,18.68,18.73,18.67,18.71,260261.0,18.68,18.73,18.67,18.71,260261.0
2018-08-16 11:30:00,18.71,18.77,18.68,18.73,212806.0,18.71,18.77,18.68,18.73,212806.0
2018-08-16 12:00:00,18.73,18.78,18.71,18.76,211064.0,18.73,18.78,18.71,18.76,211064.0
2018-08-16 12:30:00,18.76,18.79,18.71,18.79,279267.0,18.76,18.79,18.71,18.79,279267.0
2018-08-16 13:00:00,18.79,18.85,18.77,18.79,267605.0,18.79,18.85,18.77,18.79,267605.0
2018-08-16 13:30:00,18.79,18.8,18.74,18.76,131896.0,18.79,18.8,18.74,18.76,131896.0
2018-08-16 14:00:00,18.76,18.77,18.69,18.7,228107.0,18.76,18.77,18.69,18.7,228107.0
2018-08-16 14:30:00,18.69,18.74,18.68,18.74,185865.0,18.69,18.74,18.68,18.74,185865.0
2018-08-16 15:00:00,18.73,18.75,18.68,18.75,207744.0,18.73,18.75,18.68,18.75,207744.0
2018-08-16 15:30:00,18.74,18.75,18.63,18.67,581746.0,18.74,18.75,18.63,18.67,581746.0
2018-08-17 09:30:00,18.65,18.79,18.6,18.77,371088.0,18.65,18.79,18.6,18.77,371088.0
2018-08-17 10:00:00,18.77,18.86,18.76,18.79,325928.0,18.77,18.86,18.76,18.79,325928.0
2018-08-17 10:30:00,18.79,18.84,18.79,18.8,268185.0,18.79,18.84,18.79,18.8,268185.0
2018-08-17 11:00:00,18.8,18.82,18.79,18.8,181084.0,18.8,18.82,18.79,18.8,181084.0
2018-08-17 11:30:00,18.81,18.81,18.76,18.8,179559.0,18.81,18.81,18.76,18.8,179559.0
2018-08-17 12:00:00,18.8,18.82,18.78,18.79,101499.0,18.8,18.82,18.78,18.79,101499.0
2018-08-17 12:30:00,18.79,18.81,18.78,18.79,92889.0,18.79,18.81,18.78,18.79,92889.0
2018-08-17 13:00:00,18.8,18.81,18.78,18.79,41528.0,18.8,18.81,18.78,18.79,41528.0
2018-08-17 13:30:00,18.78,18.81,18.78,18.8,65969.0,18.78,18.81,18.78,18.8,65969.0
2018-08-17 14:00:00,18.8,18.86,18.8,18.84,318224.0,18.8,18.86,18.8,18.84,318224.0
2018-08-17 14:30:00,18.83,18.85,18.8,18.83,95757.0,18.83,18.85,18.8,18.83,95757.0
2018-08-17 15:00:00,18.83,18.83,18.77,18.8,130253.0,18.83,18.83,18.77,18.8,130253.0
2018-08-17 15:30:00,18.79,18.82,18.79,18.81,359696.0,18.79,18.82,18.79,18.81,359696.0
2018-08-20 09:30:00,18.82,19.15,18.82,19.08,411173.0,18.82,19.15,18.82,19.08,411173.0
2018-08-20 10:00:00,19.09,19.09,18.89,19.0,400388.0,19.09,19.09,18.89,19.0,400388.0
2018-08-20 10:30:00,19.0,19.02,18.97,19.01,123782.0,19.0,19.02,18.97,19.01,123782.0
2018-08-20 11:00:00,19.01,19.14,19.01,19.14,219312.0,19.01,19.14,19.01,19.14,219312.0
2018-08-20 11:30:00,19.14,19.23,19.11,19.19,292984.0,19.14,19.23,19.11,19.19,292984.0
2018-08-20 12:00:00,19.2,19.32,19.19,19.24,200309.0,19.2,19.32,19.19,19.24,200309.0
2018-08-20 12:30:00,19.23,19.3,19.19,19.29,164100.0,19.23,19.3,19.19,19.29,164100.0
2018-08-20 13:00:00,19.3,19.34,19.29,19.32,104124.0,19.3,19.34,19.29,19.32,104124.0
2018-08-20 13:30:00,19.32,19.4,19.29,19.35,195347.0,19.32,19.4,19.29,19.35,195347.0
2018-08-20 14:00:00,19.35,19.38,19.32,19.35,149251.0,19.35,19.38,19.32,19.35,149251.0
2018-08-20 14:30:00,19.35,19.35,19.27,19.29,285546.0,19.35,19.35,19.27,19.29,285546.0
2018-08-20 15:00:00,19.3,19.36,19.28,19.31,305260.0,19.3,19.36,19.28,19.31,305260.0
2018-08-20 15:30:00,19.31,19.32,19.22,19.26,1067249.0,19.31,19.32,19.22,19.26,1067249.0
2018-08-21 09:30:00,19.29,19.46,19.26,19.37,388678.0,19.29,19.46,19.26,19.37,388678.0
2018-08-21 10:00:00,19.36,19.39,19.25,19.28,361763.0,19.36,19.39,19.25,19.28,361763.0
2018-08-21 10:30:00,19.28,19.39,19.25,19.35,299168.0,19.28,19.39,19.25,19.35,299168.0
2018-08-21 11:00:00,19.35,19.35,19.25,19.28,163765.0,19.35,19.35,19.25,19.28,163765.0
2018-08-21 11:30:00,19.27,19.37,19.26,19.37,179471.0,19.27,19.37,19.26,19.37,179471.0
2018-08-21 12:00:00,19.37,19.37,19.32,19.37,58378.0,19.37,19.37,19.32,19.37,58378.0
2018-08-21 12:30:00,19.37,19.37,19.33,19.33,86775.0,19.37,19.37,19.33,19.33,86775.0
2018-08-21 13:00:00,19.34,19.4,19.31,19.36,126841.0,19.34,19.4,19.31,19.36,126841.0
2018-08-21 13:30:00,19.36,19.4,19.35,19.38,206627.0,19.36,19.4,19.35,19.38,206627.0
2018-08-21 14:00:00,19.37,19.37,19.34,19.35,95931.0,19.37,19.37,19.34,19.35,95931.0
2018-08-21 14:30:00,19.35,19.36,19.28,19.31,110106.0,19.35,19.36,19.28,19.31,110106.0
2018-08-21 15:00:00,19.31,19.33,19.29,19.33,152500.0,19.31,19.33,19.29,19.33,152500.0
2018-08-21 15:30:00,19.33,19.34,19.29,19.31,414811.0,19.33,19.34,19.29,19.31,414811.0
2018-08-22 09:30:00,19.07,19.24,19.04,19.21,270758.0,19.07,19.24,19.04,19.21,270758.0
2018-08-22 10:00:00,19.22,19.26,19.11,19.11,171127.0,19.22,19.26,19.11,19.11,171127.0
2018-08-22 10:30:00,19.11,19.2,19.1,19.14,126846.0,19.11,19.2,19.1,19.14,126846.0
2018-08-22 11:00:00,19.14,19.16,19.11,19.14,180258.0,19.14,19.16,19.11,19.14,180258.0
2018-08-22 11:30:00,19.13,19.14,19.05,19.08,245413.0,19.13,19.14,19.05,19.08,245413.0
2018-08-22 12:00:00,19.08,19.1,19.02,19.02,181375.0,19.08,19.1,19.02,19.02,181375.0
2018-08-22 12:30:00,19.02,19.03,18.95,19.01,151664.0,19.02,19.03,18.95,19.01,151664.0
2018-08-22 13:00:00,19.0,19.03,18.99,19.02,130690.0,19.0,19.03,18.99,19.02,130690.0
2018-08-22 13:30:00,19.02,19.08,19.01,19.08,89952.0,19.02,19.08,19.01,19.08,89952.0
2018-08-22 14:00:00,19.08,19.12,19.06,19.07,366904.0,19.08,19.12,19.06,19.07,366904.0
2018-08-22 14:30:00,19.07,19.08,18.96,19.0,246855.0,19.07,19.08,18.96,19.0,246855.0
2018-08-22 15:00:00,19.0,19.01,18.96,18.96,326240.0,19.0,19.01,18.96,18.96,326240.0
2018-08-22 15:30:00,18.97,19.05,18.94,18.95,804168.0,18.97,19.05,18.94,18.95,804168.0
2018-08-23 09:30:00,18.97,19.0,18.83,18.85,250925.0,18.97,19.0,18.83,18.85,250925.0
2018-08-23 10:00:00,18.86,19.02,18.85,18.98,354984.0,18.86,19.02,18.85,18.98,354984.0
2018-08-23 10:30:00,18.98,19.01,18.95,18.98,266302.0,18.98,19.01,18.95,18.98,266302.0
2018-08-23 11:00:00,18.98,19.01,18.93,18.93,255960.0,18.98,19.01,18.93,18.93,255960.0
2018-08-23 11:30:00,18.93,19.03,18.93,18.99,206234.0,18.93,19.03,18.93,18.99,206234.0
2018-08-23 12:00:00,18.98,19.03,18.97,18.97,90184.0,18.98,19.03,18.97,18.97,90184.0
2018-08-23 12:30:00,18.98,18.99,18.93,18.93,121231.0,18.98,18.99,18.93,18.93,121231.0
2018-08-23 13:00:00,18.93,18.95,18.91,18.94,110169.0,18.93,18.95,18.91,18.94,110169.0
2018-08-23 13:30:00,18.94,18.95,18.91,18.92,89467.0,18.94,18.95,18.91,18.92,89467.0
2018-08-23 14:00:00,18.93,18.96,18.88,18.88,122778.0,18.93,18.96,18.88,18.88,122778.0
2018-08-23 14:30:00,18.88,18.94,18.88,18.94,118966.0,18.88,18.94,18.88,18.94,118966.0
2018-08-23 15:00:00,18.94,18.96,18.91,18.96,162275.0,18.94,18.96,18.91,18.96,162275.0
2018-08-23 15:30:00,18.96,18.96,18.87,18.89,457050.0,18.96,18.96,18.87,18.89,457050.0
2018-08-24 09:30:00,18.55,18.67,18.44,18.59,674509.0,18.55,18.67,18.44,18.59,674509.0
2018-08-24 10:00:00,18.59,18.68,18.54,18.6,380691.0,18.59,18.68,18.54,18.6,380691.0
2018-08-24 10:30:00,18.59,18.62,18.57,18.59,276325.0,18.59,18.62,18.57,18.59,276325.0
2018-08-24 11:00:00,18.59,18.63,18.56,18.62,222979.0,18.59,18.63,18.56,18.62,222979.0
2018-08-24 11:30:00,18.61,18.72,18.6,18.72,135884.0,18.61,18.72,18.6,18.72,135884.0
2018-08-24 12:00:00,18.72,18.72,18.6,18.65,215780.0,18.72,18.72,18.6,18.65,215780.0
2018-08-24 12:30:00,18.65,18.67,18.6,18.64,185325.0,18.65,18.67,18.6,18.64,185325.0
2018-08-24 13:00:00,18.64,18.65,18.62,18.63,128146.0,18.64,18.65,18.62,18.63,128146.0
2018-08-24 13:30:00,18.63,18.63,18.56,18.61,214688.0,18.63,18.63,18.56,18.61,214688.0
2018-08-24 14:00:00,18.62,18.66,18.59,18.63,147100.0,18.62,18.66,18.59,18.63,147100.0
2018-08-24 14:30:00,18.64,18.68,18.62,18.63,112256.0,18.64,18.68,18.62,18.63,112256.0
2018-08-24 15:00:00,18.63,18.65,18.62,18.63,115924.0,18.63,18.65,18.62,18.63,115924.0
2018-08-24 15:30:00,18.64,18.65,18.6,18.63,448899.0,18.64,18.65,18.6,18.63,448899.0
2018-08-27 09:30:00,18.61,18.72,18.6,18.66,603060.0,18.61,18.72,18.6,18.66,603060.0
2018-08-27 10:00:00,18.65,18.73,18.63,18.68,747429.0,18.65,18.73,18.63,18.68,747429.0
2018-08-27 10:30:00,18.67,18.69,18.61,18.66,598776.0,18.67,18.69,18.61,18.66,598776.0
2018-08-27 11:00:00,18.66,18.71,18.64,18.67,669966.0,18.66,18.71,18.64,18.67,669966.0
2018-08-27 11:30:00,18.67,18.69,18.62,18.68,517388.0,18.67,18.69,18.62,18.68,517388.0
2018-08-27 12:00:00,18.68,18.72,18.63,18.63,529516.0,18.68,18.72,18.63,18.63,529516.0
2018-08-27 12:30:00,18.63,18.7,18.6,18.69,684354.0,18.63,18.7,18.6,18.69,684354.0
2018-08-27 13:00:00,18.69,18.73,18.65,18.72,353035.0,18.69,18.73,18.65,18.72,353035.0
2018-08-27 13:30:00,18.71,18.74,18.66,18.67,148129.0,18.71,18.74,18.66,18.67,148129.0
2018-08-27 14:00:00,18.66,18.68,18.62,18.68,425506.0,18.66,18.68,18.62,18.68,425506.0
2018-08-27 14:30:00,18.67,18.68,18.62,18.65,305316.0,18.67,18.68,18.62,18.65,305316.0
2018-08-27 15:00:00,18.64,18.65,18.61,18.64,251955.0,18.64,18.65,18.61,18.64,251955.0
2018-08-27 15:30:00,18.64,18.65,18.6,18.62,869003.0,18.64,18.65,18.6,18.62,869003.0
2018-08-28 09:30:00,18.75,18.88,18.65,18.81,949305.0,18.75,18.88,18.65,18.81,949305.0
2018-08-28 10:00:00,18.81,19.02,18.81,18.99,1010015.0,18.81,19.02,18.81,18.99,1010015.0
2018-08-28 10:30:00,18.99,19.1,18.98,19.1,658389.0,18.99,19.1,18.98,19.1,658389.0
2018-08-28 11:00:00,19.1,19.18,19.09,19.17,473868.0,19.1,19.18,19.09,19.17,473868.0
2018-08-28 11:30:00,19.18,19.19,19.07,19.07,236028.0,19.18,19.19,19.07,19.07,236028.0
2018-08-28 12:00:00,19.07,19.17,19.07,19.17,146190.0,19.07,19.17,19.07,19.17,146190.0
2018-08-28 12:30:00,19.17,19.2,19.14,19.19,117878.0,19.17,19.2,19.14,19.19,117878.0
2018-08-28 13:00:00,19.19,19.24,19.13,19.14,297364.0,19.19,19.24,19.13,19.14,297364.0
2018-08-28 13:30:00,19.14,19.15,19.1,19.12,162324.0,19.14,19.15,19.1,19.12,162324.0
2018-08-28 14:00:00,19.11,19.17,19.11,19.13,199446.0,19.11,19.17,19.11,19.13,199446.0
2018-08-28 14:30:00,19.12,19.13,19.06,19.08,239843.0,19.12,19.13,19.06,19.08,239843.0
2018-08-28 15:00:00,19.08,19.08,18.92,19.01,632344.0,19.08,19.08,18.92,19.01,632344.0
2018-08-28 15:30:00,19.0,19.04,18.99,19.01,795607.0,19.0,19.04,18.99,19.01,795607.0
2018-08-29 09:30:00,19.05,19.15,18.91,19.14,1098615.0,19.05,19.15,18.91,19.14,1098615.0
2018-08-29 10:00:00,19.13,19.19,19.08,19.15,997687.0,19.13,19.19,19.08,19.15,997687.0
2018-08-29 10:30:00,19.15,19.19,19.11,19.16,361527.0,19.15,19.19,19.11,19.16,361527.0
2018-08-29 11:00:00,19.16,19.27,19.15,19.27,831466.0,19.16,19.27,19.15,19.27,831466.0
2018-08-29 11:30:00,19.27,19.29,19.22,19.26,237668.0,19.27,19.29,19.22,19.26,237668.0
2018-08-29 12:00:00,19.26,19.3,19.2,19.22,229994.0,19.26,19.3,19.2,19.22,229994.0
2018-08-29 12:30:00,19.23,19.25,19.17,19.2,284433.0,19.23,19.25,19.17,19.2,284433.0
2018-08-29 13:00:00,19.21,19.21,19.1,19.11,504023.0,19.21,19.21,19.1,19.11,504023.0
2018-08-29 13:30:00,19.12,19.21,19.11,19.2,389558.0,19.12,19.21,19.11,19.2,389558.0
2018-08-29 14:00:00,19.2,19.27,19.2,19.27,151570.0,19.2,19.27,19.2,19.27,151570.0
2018-08-29 14:30:00,19.27,19.28,19.23,19.27,384988.0,19.27,19.28,19.23,19.27,384988.0
2018-08-29 15:00:00,19.27,19.27,19.24,19.24,180672.0,19.27,19.27,19.24,19.24,180672.0
2018-08-29 15:30:00,19.25,19.3,19.2,19.22,710536.0,19.25,19.3,19.2,19.22,710536.0
2018-08-30 09:30:00,19.22,19.3,19.11,19.17,889735.0,19.22,19.3,19.11,19.17,889735.0
2018-08-30 10:00:00,19.17,19.21,19.12,19.18,362027.0,19.17,19.21,19.12,19.18,362027.0
2018-08-30 10:30:00,19.18,19.23,19.14,19.18,340159.0,19.18,19.23,19.14,19.18,340159.0
2018-08-30 11:00:00,19.18,19.23,19.17,19.19,307726.0,19.18,19.23,19.17,19.19,307726.0
2018-08-30 11:30:00,19.19,19.2,19.14,19.18,147854.0,19.19,19.2,19.14,19.18,147854.0
2018-08-30 12:00:00,19.17,19.22,19.16,19.19,150437.0,19.17,19.22,19.16,19.19,150437.0
2018-08-30 12:30:00,19.2,19.24,19.18,19.23,241730.0,19.2,19.24,19.18,19.23,241730.0
2018-08-30 13:00:00,19.22,19.28,19.22,19.24,367948.0,19.22,19.28,19.22,19.24,367948.0
2018-08-30 13:30:00,19.24,19.25,19.17,19.19,166096.0,19.24,19.25,19.17,19.19,166096.0
2018-08-30 14:00:00,19.2,19.21,19.11,19.14,137543.0,19.2,19.21,19.11,19.14,137543.0
2018-08-30 14:30:00,19.14,19.16,19.11,19.14,147215.0,19.14,19.16,19.11,19.14,147215.0
2018-08-30 15:00:00,19.14,19.15,19.1,19.14,154822.0,19.14,19.15,19.1,19.14,154822.0
2018-08-30 15:30:00,19.14,19.16,19.12,19.15,368270.0,19.14,19.16,19.12,19.15,368270.0
2018-08-31 09:30:00,19.12,19.12,19.0,19.04,423863.0,19.12,19.12,19.0,19.04,423863.0
2018-08-31 10:00:00,19.04,19.12,19.03,19.09,264483.0,19.04,19.12,19.03,19.09,264483.0
2018-08-31 10:30:00,19.09,19.14,19.07,19.12,135587.0,19.09,19.14,19.07,19.12,135587.0
2018-08-31 11:00:00,19.13,19.2,19.12,19.2,297688.0,19.13,19.2,19.12,19.2,297688.0
2018-08-31 11:30:00,19.2,19.21,19.13,19.14,122281.0,19.2,19.21,19.13,19.14,122281.0
2018-08-31 12:00:00,19.13,19.17,19.12,19.13,91027.0,19.13,19.17,19.12,19.13,91027.0
2018-08-31 12:30:00,19.13,19.17,19.11,19.17,107589.0,19.13,19.17,19.11,19.17,107589.0
2018-08-31 13:00:00,19.17,19.17,19.12,19.12,47868.0,19.17,19.17,19.12,19.12,47868.0
2018-08-31 13:30:00,19.13,19.15,19.11,19.13,60375.0,19.13,19.15,19.11,19.13,60375.0
2018-08-31 14:00:00,19.12,19.13,19.08,19.11,159270.0,19.12,19.13,19.08,19.11,159270.0
2018-08-31 14:30:00,19.11,19.12,19.09,19.1,115459.0,19.11,19.12,19.09,19.1,115459.0
2018-08-31 15:00:00,19.11,19.12,19.06,19.07,147308.0,19.11,19.12,19.06,19.07,147308.0
2018-08-31 15:30:00,19.08,19.11,19.05,19.08,663042.0,19.08,19.11,19.05,19.08,663042.0
2018-09-04 09:30:00,19.12,19.18,19.06,19.1,254730.0,19.12,19.18,19.06,19.1,254730.0
2018-09-04 10:00:00,19.11,19.24,19.11,19.19,142536.0,19.11,19.24,19.11,19.19,142536.0
2018-09-04 10:30:00,19.19,19.33,19.17,19.28,341270.0,19.19,19.33,19.17,19.28,341270.0
2018-09-04 11:00:00,19.28,19.33,19.27,19.29,145714.0,19.28,19.33,19.27,19.29,145714.0
2018-09-04 11:30:00,19.28,19.39,19.28,19.37,542428.0,19.28,19.39,19.28,19.37,542428.0
2018-09-04 12:00:00,19.36,19.38,19.32,19.36,900330.0,19.36,19.38,19.32,19.36,900330.0
2018-09-04 12:30:00,19.37,19.37,19.29,19.32,266538.0,19.37,19.37,19.29,19.32,266538.0
2018-09-04 13:00:00,19.33,19.36,19.3,19.3,134051.0,19.33,19.36,19.3,19.3,134051.0
2018-09-04 13:30:00,19.31,19.35,19.21,19.21,351002.0,19.31,19.35,19.21,19.21,351002.0
2018-09-04 14:00:00,19.21,19.28,19.19,19.27,307066.0,19.21,19.28,19.19,19.27,307066.0
2018-09-04 14:30:00,19.27,19.3,19.24,19.28,191317.0,19.27,19.3,19.24,19.28,191317.0
2018-09-04 15:00:00,19.28,19.3,19.23,19.23,207892.0,19.28,19.3,19.23,19.23,207892.0
2018-09-04 15:30:00,19.23,19.27,19.21,19.22,658862.0,19.23,19.27,19.21,19.22,658862.0
2018-09-05 09:30:00,19.26,19.45,19.16,19.21,681548.0,19.26,19.45,19.16,19.21,681548.0
2018-09-05 10:00:00,19.21,19.31,18.93,18.98,1207067.0,19.21,19.31,18.93,18.98,1207067.0
2018-09-05 10:30:00,18.97,18.99,18.82,18.94,691072.0,18.97,18.99,18.82,18.94,691072.0
2018-09-05 11:00:00,18.95,18.96,18.86,18.93,262500.0,18.95,18.96,18.86,18.93,262500.0
2018-09-05 11:30:00,18.93,19.17,18.91,19.04,938237.0,18.93,19.17,18.91,19.04,938237.0
2018-09-05 12:00:00,19.04,19.14,19.03,19.11,380235.0,19.04,19.14,19.03,19.11,380235.0
2018-09-05 12:30:00,19.12,19.19,19.07,19.07,288104.0,19.12,19.19,19.07,19.07,288104.0
2018-09-05 13:00:00,19.07,19.14,19.07,19.12,444836.0,19.07,19.14,19.07,19.12,444836.0
2018-09-05 13:30:00,19.12,19.16,19.04,19.06,271475.0,19.12,19.16,19.04,19.06,271475.0
2018-09-05 14:00:00,19.07,19.09,19.05,19.06,128451.0,19.07,19.09,19.05,19.06,128451.0
2018-09-05 14:30:00,19.06,19.1,19.04,19.07,305071.0,19.06,19.1,19.04,19.07,305071.0
2018-09-05 15:00:00,19.07,19.09,19.05,19.09,202897.0,19.07,19.09,19.05,19.09,202897.0
2018-09-05 15:30:00,19.08,19.11,19.05,19.07,916179.0,19.08,19.11,19.05,19.07,916179.0
2018-09-06 09:30:00,19.12,19.19,19.0,19.12,355711.0,19.12,19.19,19.0,19.12,355711.0
2018-09-06 10:00:00,19.12,19.14,19.06,19.09,259348.0,19.12,19.14,19.06,19.09,259348.0
2018-09-06 10:30:00,19.09,19.11,19.03,19.1,154706.0,19.09,19.11,19.03,19.1,154706.0
2018-09-06 11:00:00,19.1,19.11,19.02,19.08,147085.0,19.1,19.11,19.02,19.08,147085.0
2018-09-06 11:30:00,19.07,19.1,19.03,19.08,150902.0,19.07,19.1,19.03,19.08,150902.0
2018-09-06 12:00:00,19.08,19.1,19.04,19.05,117604.0,19.08,19.1,19.04,19.05,117604.0
2018-09-06 12:30:00,19.05,19.07,19.0,19.05,116783.0,19.05,19.07,19.0,19.05,116783.0
2018-09-06 13:00:00,19.05,19.07,19.0,19.05,176948.0,19.05,19.07,19.0,19.05,176948.0
2018-09-06 13:30:00,19.05,19.08,19.03,19.04,130961.0,19.05,19.08,19.03,19.04,130961.0
2018-09-06 14:00:00,19.04,19.06,19.0,19.01,150790.0,19.04,19.06,19.0,19.01,150790.0
2018-09-06 14:30:00,19.01,19.03,18.98,18.99,229711.0,19.01,19.03,18.98,18.99,229711.0
2018-09-06 15:00:00,18.98,19.02,18.94,18.96,443335.0,18.98,19.02,18.94,18.96,443335.0
2018-09-06 15:30:00,18.96,18.99,18.95,18.96,459128.0,18.96,18.99,18.95,18.96,459128.0
2018-09-07 09:30:00,18.94,19.16,18.92,19.12,351642.0,18.94,19.16,18.92,19.12,351642.0
2018-09-07 10:00:00,19.12,19.16,19.05,19.16,267390.0,19.12,19.16,19.05,19.16,267390.0
2018-09-07 10:30:00,19.15,19.16,19.09,19.1,203062.0,19.15,19.16,19.09,19.1,203062.0
2018-09-07 11:00:00,19.1,19.12,19.05,19.05,221056.0,19.1,19.12,19.05,19.05,221056.0
2018-09-07 11:30:00,19.05,19.05,18.95,18.96,205063.0,19.05,19.05,18.95,18.96,205063.0
2018-09-07 12:00:00,18.95,18.98,18.88,18.89,169294.0,18.95,18.98,18.88,18.89,169294.0
2018-09-07 12:30:00,18.89,18.92,18.8,18.82,363520.0,18.89,18.92,18.8,18.82,363520.0
2018-09-07 13:00:00,18.82,18.82,18.8,18.81,326853.0,18.82,18.82,18.8,18.81,326853.0
2018-09-07 13:30:00,18.8,18.87,18.8,18.82,251243.0,18.8,18.87,18.8,18.82,251243.0
2018-09-07 14:00:00,18.82,18.85,18.79,18.8,269009.0,18.82,18.85,18.79,18.8,269009.0
2018-09-07 14:30:00,18.8,18.81,18.75,18.79,300218.0,18.8,18.81,18.75,18.79,300218.0
2018-09-07 15:00:00,18.8,18.82,18.79,18.79,227662.0,18.8,18.82,18.79,18.79,227662.0
2018-09-07 15:30:00,18.79,18.82,18.76,18.8,629748.0,18.79,18.82,18.76,18.8,629748.0
2018-09-10 09:30:00,18.87,18.92,18.78,18.84,259597.0,18.87,18.92,18.78,18.84,259597.0
2018-09-10 10:00:00,18.84,18.86,18.82,18.82,131522.0,18.84,18.86,18.82,18.82,131522.0
2018-09-10 10:30:00,18.82,18.89,18.82,18.88,243072.0,18.82,18.89,18.82,18.88,243072.0
2018-09-10 11:00:00,18.88,18.94,18.85,18.93,211304.0,18.88,18.94,18.85,18.93,211304.0
2018-09-10 11:30:00,18.93,18.95,18.89,18.93,107201.0,18.93,18.95,18.89,18.93,107201.0
2018-09-10 12:00:00,18.93,18.98,18.92,18.96,112978.0,18.93,18.98,18.92,18.96,112978.0
2018-09-10 12:30:00,18.96,18.97,18.93,18.94,93587.0,18.96,18.97,18.93,18.94,93587.0
2018-09-10 13:00:00,18.94,18.99,18.93,18.99,94488.0,18.94,18.99,18.93,18.99,94488.0
2018-09-10 13:30:00,18.99,19.04,18.98,19.04,424408.0,18.99,19.04,18.98,19.04,424408.0
2018-09-10 14:00:00,19.04,19.07,19.02,19.05,172067.0,19.04,19.07,19.02,19.05,172067.0
2018-09-10 14:30:00,19.04,19.07,19.04,19.07,126278.0,19.04,19.07,19.04,19.07,126278.0
2018-09-10 15:00:00,19.07,19.13,19.06,19.08,365935.0,19.07,19.13,19.06,19.08,365935.0
2018-09-10 15:30:00,19.08,19.08,18.98,19.02,652878.0,19.08,19.08,18.98,19.02,652878.0
2018-09-11 09:30:00,18.96,19.15,18.91,19.07,193651.0,18.96,19.15,18.91,19.07,193651.0
2018-09-11 10:00:00,19.07,19.08,18.97,18.97,124533.0,19.07,19.08,18.97,18.97,124533.0
2018-09-11 10:30:00,18.98,19.04,18.96,19.04,94520.0,18.98,19.04,18.96,19.04,94520.0
2018-09-11 11:00:00,19.04,19.1,19.01,19.1,218265.0,19.04,19.1,19.01,19.1,218265.0
2018-09-11 11:30:00,19.1,19.12,19.06,19.11,94546.0,19.1,19.12,19.06,19.11,94546.0
2018-09-11 12:00:00,19.11,19.11,19.05,19.09,82169.0,19.11,19.11,19.05,19.09,82169.0
2018-09-11 12:30:00,19.09,19.1,19.07,19.09,77545.0,19.09,19.1,19.07,19.09,77545.0
2018-09-11 13:00:00,19.09,19.1,19.06,19.1,81992.0,19.09,19.1,19.06,19.1,81992.0
2018-09-11 13:30:00,19.1,19.1,19.05,19.05,113181.0,19.1,19.1,19.05,19.05,113181.0
2018-09-11 14:00:00,19.05,19.07,19.02,19.05,97250.0,19.05,19.07,19.02,19.05,97250.0
2018-09-11 14:30:00,19.05,19.1,19.04,19.04,122111.0,19.05,19.1,19.04,19.04,122111.0
2018-09-11 15:00:00,19.05,19.07,19.03,19.05,150290.0,19.05,19.07,19.03,19.05,150290.0
2018-09-11 15:30:00,19.05,19.06,19.02,19.03,353318.0,19.05,19.06,19.02,19.03,353318.0
2018-09-12 09:30:00,19.06,19.06,18.93,19.02,243686.0,19.06,19.06,18.93,19.02,243686.0
2018-09-12 10:00:00,19.02,19.14,18.87,18.95,465498.0,19.02,19.14,18.87,18.95,465498.0
2018-09-12 10:30:00,18.95,19.05,18.88,19.04,250169.0,18.95,19.05,18.88,19.04,250169.0
2018-09-12 11:00:00,19.04,19.08,19.01,19.06,102367.0,19.04,19.08,19.01,19.06,102367.0
2018-09-12 11:30:00,19.06,19.07,18.91,18.96,137492.0,19.06,19.07,18.91,18.96,137492.0
2018-09-12 12:00:00,18.97,19.02,18.94,18.97,120649.0,18.97,19.02,18.94,18.97,120649.0
2018-09-12 12:30:00,18.97,19.01,18.95,18.99,69163.0,18.97,19.01,18.95,18.99,69163.0
2018-09-12 13:00:00,18.98,19.03,18.98,19.01,84769.0,18.98,19.03,18.98,19.01,84769.0
2018-09-12 13:30:00,19.01,19.01,18.96,18.99,78630.0,19.01,19.01,18.96,18.99,78630.0
2018-09-12 14:00:00,18.99,19.01,18.93,18.95,117632.0,18.99,19.01,18.93,18.95,117632.0
2018-09-12 14:30:00,18.95,19.0,18.91,18.97,144860.0,18.95,19.0,18.91,18.97,144860.0
2018-09-12 15:00:00,18.96,19.0,18.94,18.98,159941.0,18.96,19.0,18.94,18.98,159941.0
2018-09-12 15:30:00,18.99,19.0,18.95,18.97,357261.0,18.99,19.0,18.95,18.97,357261.0
2018-09-13 09:30:00,19.04,19.2,19.01,19.2,152572.0,19.04,19.2,19.01,19.2,152572.0
2018-09-13 10:00:00,19.2,19.32,19.19,19.31,221948.0,19.2,19.32,19.19,19.31,221948.0
2018-09-13 10:30:00,19.32,19.39,19.31,19.33,156732.0,19.32,19.39,19.31,19.33,156732.0
2018-09-13 11:00:00,19.34,19.34,19.23,19.24,260109.0,19.34,19.34,19.23,19.24,260109.0
2018-09-13 11:30:00,19.24,19.27,19.19,19.21,116281.0,19.24,19.27,19.19,19.21,116281.0
2018-09-13 12:00:00,19.21,19.27,19.2,19.26,88785.0,19.21,19.27,19.2,19.26,88785.0
2018-09-13 12:30:00,19.27,19.29,19.25,19.28,79295.0,19.27,19.29,19.25,19.28,79295.0
2018-09-13 13:00:00,19.28,19.29,19.25,19.28,98421.0,19.28,19.29,19.25,19.28,98421.0
2018-09-13 13:30:00,19.28,19.31,19.27,19.29,81363.0,19.28,19.31,19.27,19.29,81363.0
2018-09-13 14:00:00,19.3,19.32,19.28,19.32,95559.0,19.3,19.32,19.28,19.32,95559.0
2018-09-13 14:30:00,19.32,19.33,19.28,19.32,126909.0,19.32,19.33,19.28,19.32,126909.0
2018-09-13 15:00:00,19.33,19.34,19.28,19.32,115222.0,19.33,19.34,19.28,19.32,115222.0
2018-09-13 15:30:00,19.31,19.32,19.22,19.22,556871.0,19.31,19.32,19.22,19.22,556871.0
2018-09-14 09:30:00,19.23,19.28,19.13,19.23,240065.0,19.23,19.28,19.13,19.23,240065.0
2018-09-14 10:00:00,19.23,19.24,19.06,19.21,549513.0,19.23,19.24,19.06,19.21,549513.0
2018-09-14 10:30:00,19.21,19.32,19.18,19.26,246504.0,19.21,19.32,19.18,19.26,246504.0
2018-09-14 11:00:00,19.26,19.34,19.23,19.33,123261.0,19.26,19.34,19.23,19.33,123261.0
2018-09-14 11:30:00,19.33,19.34,19.27,19.29,94438.0,19.33,19.34,19.27,19.29,94438.0
2018-09-14 12:00:00,19.29,19.29,19.19,19.2,130627.0,19.29,19.29,19.19,19.2,130627.0
2018-09-14 12:30:00,19.2,19.21,19.18,19.19,79927.0,19.2,19.21,19.18,19.19,79927.0
2018-09-14 13:00:00,19.18,19.21,19.15,19.16,96640.0,19.18,19.21,19.15,19.16,96640.0
2018-09-14 13:30:00,19.16,19.2,19.15,19.19,110788.0,19.16,19.2,19.15,19.19,110788.0
2018-09-14 14:00:00,19.18,19.22,19.16,19.16,244145.0,19.18,19.22,19.16,19.16,244145.0
2018-09-14 14:30:00,19.16,19.21,19.15,19.19,153039.0,19.16,19.21,19.15,19.19,153039.0
2018-09-14 15:00:00,19.19,19.22,19.18,19.2,113891.0,19.19,19.22,19.18,19.2,113891.0
2018-09-14 15:30:00,19.2,19.22,19.18,19.19,349809.0,19.2,19.22,19.18,19.19,349809.0
2018-09-17 09:30:00,19.12,19.32,19.11,19.31,206397.0,19.12,19.32,19.11,19.31,206397.0
2018-09-17 10:00:00,19.3,19.45,19.29,19.43,356783.0,19.3,19.45,19.29,19.43,356783.0
2018-09-17 10:30:00,19.43,19.55,19.42,19.54,231360.0,19.43,19.55,19.42,19.54,231360.0
2018-09-17 11:00:00,19.54,19.66,19.53,19.64,186518.0,19.54,19.66,19.53,19.64,186518.0
2018-09-17 11:30:00,19.64,19.7,19.61,19.69,211036.0,19.64,19.7,19.61,19.69,211036.0
2018-09-17 12:00:00,19.7,19.72,19.65,19.71,189028.0,19.7,19.72,19.65,19.71,189028.0
2018-09-17 12:30:00,19.71,19.74,19.68,19.69,137455.0,19.71,19.74,19.68,19.69,137455.0
2018-09-17 13:00:00,19.69,19.69,19.63,19.67,85426.0,19.69,19.69,19.63,19.67,85426.0
2018-09-17 13:30:00,19.67,19.72,19.66,19.69,122683.0,19.67,19.72,19.66,19.69,122683.0
2018-09-17 14:00:00,19.7,19.83,19.67,19.79,398944.0,19.7,19.83,19.67,19.79,398944.0
2018-09-17 14:30:00,19.8,19.8,19.68,19.69,166795.0,19.8,19.8,19.68,19.69,166795.0
2018-09-17 15:00:00,19.68,19.76,19.66,19.7,445385.0,19.68,19.76,19.66,19.7,445385.0
2018-09-17 15:30:00,19.71,19.72,19.62,19.65,639263.0,19.71,19.72,19.62,19.65,639263.0
2018-09-18 09:30:00,19.56,19.6,19.36,19.4,282432.0,19.56,19.6,19.36,19.4,282432.0
2018-09-18 10:00:00,19.39,19.52,19.33,19.51,310454.0,19.39,19.52,19.33,19.51,310454.0
2018-09-18 10:30:00,19.51,19.72,19.51,19.7,221078.0,19.51,19.72,19.51,19.7,221078.0
2018-09-18 11:00:00,19.7,19.79,19.64,19.78,296124.0,19.7,19.79,19.64,19.78,296124.0
2018-09-18 11:30:00,19.78,19.83,19.73,19.74,222880.0,19.78,19.83,19.73,19.74,222880.0
2018-09-18 12:00:00,19.74,19.79,19.73,19.78,70980.0,19.74,19.79,19.73,19.78,70980.0
2018-09-18 12:30:00,19.78,19.8,19.74,19.75,83081.0,19.78,19.8,19.74,19.75,83081.0
2018-09-18 13:00:00,19.75,19.79,19.74,19.75,120253.0,19.75,19.79,19.74,19.75,120253.0
2018-09-18 13:30:00,19.75,19.77,19.73,19.75,149941.0,19.75,19.77,19.73,19.75,149941.0
2018-09-18 14:00:00,19.75,19.78,19.74,19.77,130019.0,19.75,19.78,19.74,19.77,130019.0
2018-09-18 14:30:00,19.76,19.77,19.7,19.71,129106.0,19.76,19.77,19.7,19.71,129106.0
2018-09-18 15:00:00,19.71,19.72,19.68,19.71,150264.0,19.71,19.72,19.68,19.71,150264.0
2018-09-18 15:30:00,19.71,19.74,19.7,19.73,387668.0,19.71,19.74,19.7,19.73,387668.0
2018-09-19 09:30:00,19.73,19.91,19.68,19.8,220149.0,19.73,19.91,19.68,19.8,220149.0
2018-09-19 10:00:00,19.79,19.91,19.79,19.84,196065.0,19.79,19.91,19.79,19.84,196065.0
2018-09-19 10:30:00,19.83,19.94,19.81,19.94,108757.0,19.83,19.94,19.81,19.94,108757.0
2018-09-19 11:00:00,19.94,19.95,19.92,19.93,115565.0,19.94,19.95,19.92,19.93,115565.0
2018-09-19 11:30:00,19.92,19.98,19.92,19.95,134889.0,19.92,19.98,19.92,19.95,134889.0
2018-09-19 12:00:00,19.95,19.97,19.93,19.95,84444.0,19.95,19.97,19.93,19.95,84444.0
2018-09-19 12:30:00,19.95,19.96,19.89,19.95,63952.0,19.95,19.96,19.89,19.95,63952.0
2018-09-19 13:00:00,19.94,19.96,19.9,19.9,91256.0,19.94,19.96,19.9,19.9,91256.0
2018-09-19 13:30:00,19.9,19.94,19.9,19.94,61108.0,19.9,19.94,19.9,19.94,61108.0
2018-09-19 14:00:00,19.94,19.95,19.92,19.93,53078.0,19.94,19.95,19.92,19.93,53078.0
2018-09-19 14:30:00,19.92,19.92,19.82,19.83,146819.0,19.92,19.92,19.82,19.83,146819.0
2018-09-19 15:00:00,19.82,19.88,19.8,19.86,257474.0,19.82,19.88,19.8,19.86,257474.0
2018-09-19 15:30:00,19.86,19.93,19.85,19.9,557749.0,19.86,19.93,19.85,19.9,557749.0
2018-09-20 09:30:00,19.98,20.12,19.89,19.94,370180.0,19.98,20.12,19.89,19.94,370180.0
2018-09-20 10:00:00,19.94,19.96,19.85,19.88,259153.0,19.94,19.96,19.85,19.88,259153.0
2018-09-20 10:30:00,19.88,19.9,19.83,19.87,191704.0,19.88,19.9,19.83,19.87,191704.0
2018-09-20 11:00:00,19.88,19.92,19.85,19.89,158264.0,19.88,19.92,19.85,19.89,158264.0
2018-09-20 11:30:00,19.89,19.94,19.88,19.88,127215.0,19.89,19.94,19.88,19.88,127215.0
2018-09-20 12:00:00,19.89,19.91,19.87,19.89,103981.0,19.89,19.91,19.87,19.89,103981.0
2018-09-20 12:30:00,19.89,20.0,19.88,20.0,140891.0,19.89,20.0,19.88,20.0,140891.0
2018-09-20 13:00:00,20.0,20.02,19.97,19.97,80514.0,20.0,20.02,19.97,19.97,80514.0
2018-09-20 13:30:00,19.97,20.0,19.95,19.98,69868.0,19.97,20.0,19.95,19.98,69868.0
2018-09-20 14:00:00,19.99,20.04,19.98,20.01,165575.0,19.99,20.04,19.98,20.01,165575.0
2018-09-20 14:30:00,20.01,20.01,19.94,19.95,104944.0,20.01,20.01,19.94,19.95,104944.0
2018-09-20 15:00:00,19.94,19.97,19.91,19.92,138281.0,19.94,19.97,19.91,19.92,138281.0
2018-09-20 15:30:00,19.92,19.94,19.89,19.91,331671.0,19.92,19.94,19.89,19.91,331671.0
2018-09-21 09:30:00,19.9,20.14,19.87,20.02,854552.0,19.9,20.14,19.87,20.02,854552.0
2018-09-21 10:00:00,20.01,20.04,19.92,19.99,235756.0,20.01,20.04,19.92,19.99,235756.0
2018-09-21 10:30:00,19.99,20.01,19.94,19.99,161349.0,19.99,20.01,19.94,19.99,161349.0
2018-09-21 11:00:00,19.98,20.04,19.97,20.0,523350.0,19.98,20.04,19.97,20.0,523350.0
2018-09-21 11:30:00,20.0,20.0,19.93,19.96,511162.0,20.0,20.0,19.93,19.96,511162.0
2018-09-21 12:00:00,19.96,19.97,19.93,19.95,133019.0,19.96,19.97,19.93,19.95,133019.0
2018-09-21 12:30:00,19.95,19.97,19.93,19.95,143070.0,19.95,19.97,19.93,19.95,143070.0
2018-09-21 13:00:00,19.94,19.95,19.92,19.93,104704.0,19.94,19.95,19.92,19.93,104704.0
2018-09-21 13:30:00,19.93,19.94,19.92,19.93,47279.0,19.93,19.94,19.92,19.93,47279.0
2018-09-21 14:00:00,19.92,19.95,19.9,19.95,110440.0,19.92,19.95,19.9,19.95,110440.0
2018-09-21 14:30:00,19.95,19.97,19.93,19.93,115777.0,19.95,19.97,19.93,19.93,115777.0
2018-09-21 15:00:00,19.94,20.0,19.93,20.0,180474.0,19.94,20.0,19.93,20.0,180474.0
2018-09-21 15:30:00,20.0,20.01,19.88,19.89,716078.0,20.0,20.01,19.88,19.89,716078.0
2018-09-24 09:30:00,19.93,19.93,19.53,19.62,459817.0,19.93,19.93,19.53,19.62,459817.0
2018-09-24 10:00:00,19.62,19.66,19.46,19.57,314995.0,19.62,19.66,19.46,19.57,314995.0
2018-09-24 10:30:00,19.57,19.59,19.41,19.45,228846.0,19.57,19.59,19.41,19.45,228846.0
2018-09-24 11:00:00,19.46,19.5,19.43,19.48,145340.0,19.46,19.5,19.43,19.48,145340.0
2018-09-24 11:30:00,19.48,19.48,19.41,19.44,158174.0,19.48,19.48,19.41,19.44,158174.0
2018-09-24 12:00:00,19.44,19.46,19.25,19.3,338327.0,19.44,19.46,19.25,19.3,338327.0
2018-09-24 12:30:00,19.31,19.38,19.29,19.3,299833.0,19.31,19.38,19.29,19.3,299833.0
2018-09-24 13:00:00,19.31,19.33,19.28,19.3,98025.0,19.31,19.33,19.28,19.3,98025.0
2018-09-24 13:30:00,19.3,19.37,19.29,19.36,146264.0,19.3,19.37,19.29,19.36,146264.0
2018-09-24 14:00:00,19.36,19.41,19.34,19.41,137540.0,19.36,19.41,19.34,19.41,137540.0
2018-09-24 14:30:00,19.4,19.43,19.38,19.41,199429.0,19.4,19.43,19.38,19.41,199429.0
2018-09-24 15:00:00,19.4,19.43,19.39,19.4,112905.0,19.4,19.43,19.39,19.4,112905.0
2018-09-24 15:30:00,19.41,19.49,19.4,19.48,424900.0,19.41,19.49,19.4,19.48,424900.0
2018-09-25 09:30:00,19.48,19.68,19.4,19.42,298264.0,19.48,19.68,19.4,19.42,298264.0
2018-09-25 10:00:00,19.42,19.47,19.21,19.32,582758.0,19.42,19.47,19.21,19.32,582758.0
2018-09-25 10:30:00,19.32,19.38,19.25,19.35,251067.0,19.32,19.38,19.25,19.35,251067.0
2018-09-25 11:00:00,19.34,19.38,19.27,19.32,156985.0,19.34,19.38,19.27,19.32,156985.0
2018-09-25 11:30:00,19.32,19.37,19.32,19.37,106167.0,19.32,19.37,19.32,19.37,106167.0
2018-09-25 12:00:00,19.36,19.39,19.35,19.39,153924.0,19.36,19.39,19.35,19.39,153924.0
2018-09-25 12:30:00,19.39,19.39,19.31,19.32,167573.0,19.39,19.39,19.31,19.32,167573.0
2018-09-25 13:00:00,19.32,19.33,19.29,19.32,95976.0,19.32,19.33,19.29,19.32,95976.0
2018-09-25 13:30:00,19.33,19.35,19.31,19.34,107693.0,19.33,19.35,19.31,19.34,107693.0
2018-09-25 14:00:00,19.34,19.36,19.32,19.34,149088.0,19.34,19.36,19.32,19.34,149088.0
2018-09-25 14:30:00,19.34,19.36,19.32,19.35,104513.0,19.34,19.36,19.32,19.35,104513.0
2018-09-25 15:00:00,19.35,19.37,19.33,19.35,125216.0,19.35,19.37,19.33,19.35,125216.0
2018-09-25 15:30:00,19.35,19.38,19.28,19.3,672323.0,19.35,19.38,19.28,19.3,672323.0
2018-09-26 09:30:00,19.38,19.45,19.31,19.31,245837.0,19.38,19.45,19.31,19.31,245837.0
2018-09-26 10:00:00,19.31,19.33,19.21,19.26,444024.0,19.31,19.33,19.21,19.26,444024.0
2018-09-26 10:30:00,19.26,19.28,19.21,19.21,238720.0,19.26,19.28,19.21,19.21,238720.0
2018-09-26 11:00:00,19.21,19.28,19.2,19.25,286761.0,19.21,19.28,19.2,19.25,286761.0
2018-09-26 11:30:00,19.25,19.27,19.24,19.27,89224.0,19.25,19.27,19.24,19.27,89224.0
2018-09-26 12:00:00,19.26,19.28,19.23,19.28,224984.0,19.26,19.28,19.23,19.28,224984.0
2018-09-26 12:30:00,19.28,19.32,19.27,19.31,112611.0,19.28,19.32,19.27,19.31,112611.0
2018-09-26 13:00:00,19.31,19.31,19.27,19.28,108783.0,19.31,19.31,19.27,19.28,108783.0
2018-09-26 13:30:00,19.29,19.33,19.28,19.31,137677.0,19.29,19.33,19.28,19.31,137677.0
2018-09-26 14:00:00,19.31,19.36,19.28,19.3,381423.0,19.31,19.36,19.28,19.3,381423.0
2018-09-26 14:30:00,19.31,19.32,19.26,19.26,174953.0,19.31,19.32,19.26,19.26,174953.0
2018-09-26 15:00:00,19.27,19.28,19.24,19.26,214486.0,19.27,19.28,19.24,19.26,214486.0
2018-09-26 15:30:00,19.27,19.27,19.17,19.18,698420.0,19.27,19.27,19.17,19.18,698420.0
2018-09-27 09:30:00,19.25,19.48,19.25,19.47,266599.0,19.25,19.48,19.25,19.47,266599.0
2018-09-27 10:00:00,19.47,19.59,19.47,19.55,255083.0,19.47,19.59,19.47,19.55,255083.0
2018-09-27 10:30:00,19.55,19.59,19.42,19.42,324607.0,19.55,19.59,19.42,19.42,324607.0
2018-09-27 11:00:00,19.43,19.53,19.42,19.53,535820.0,19.43,19.53,19.42,19.53,535820.0
2018-09-27 11:30:00,19.53,19.61,19.5,19.59,320332.0,19.53,19.61,19.5,19.59,320332.0
2018-09-27 12:00:00,19.59,19.64,19.55,19.63,282358.0,19.59,19.64,19.55,19.63,282358.0
2018-09-27 12:30:00,19.63,19.69,19.6,19.66,188697.0,19.63,19.69,19.6,19.66,188697.0
2018-09-27 13:00:00,19.65,19.66,19.63,19.64,87955.0,19.65,19.66,19.63,19.64,87955.0
2018-09-27 13:30:00,19.65,19.65,19.57,19.58,93108.0,19.65,19.65,19.57,19.58,93108.0
2018-09-27 14:00:00,19.59,19.59,19.54,19.54,68592.0,19.59,19.59,19.54,19.54,68592.0
2018-09-27 14:30:00,19.54,19.55,19.47,19.5,441507.0,19.54,19.55,19.47,19.5,441507.0
2018-09-27 15:00:00,19.5,19.5,19.37,19.41,538835.0,19.5,19.5,19.37,19.41,538835.0
2018-09-27 15:30:00,19.41,19.44,19.37,19.38,1011240.0,19.41,19.44,19.37,19.38,1011240.0
2018-09-28 09:30:00,19.37,19.63,19.35,19.58,264958.0,19.37,19.63,19.35,19.58,264958.0
2018-09-28 10:00:00,19.58,19.69,19.52,19.69,622074.0,19.58,19.69,19.52,19.69,622074.0
2018-09-28 10:30:00,19.69,19.77,19.68,19.72,367071.0,19.69,19.77,19.68,19.72,367071.0
2018-09-28 11:00:00,19.72,19.74,19.63,19.65,212443.0,19.72,19.74,19.63,19.65,212443.0
2018-09-28 11:30:00,19.65,19.65,19.48,19.48,374707.0,19.65,19.65,19.48,19.48,374707.0
2018-09-28 12:00:00,19.49,19.49,19.37,19.4,195344.0,19.49,19.49,19.37,19.4,195344.0
2018-09-28 12:30:00,19.4,19.42,19.33,19.38,164751.0,19.4,19.42,19.33,19.38,164751.0
2018-09-28 13:00:00,19.39,19.42,19.37,19.39,132313.0,19.39,19.42,19.37,19.39,132313.0
2018-09-28 13:30:00,19.4,19.45,19.39,19.42,155109.0,19.4,19.45,19.39,19.42,155109.0
2018-09-28 14:00:00,19.42,19.42,19.39,19.4,160852.0,19.42,19.42,19.39,19.4,160852.0
2018-09-28 14:30:00,19.39,19.45,19.39,19.45,139707.0,19.39,19.45,19.39,19.45,139707.0
2018-09-28 15:00:00,19.45,19.51,19.44,19.47,410934.0,19.45,19.51,19.44,19.47,410934.0
2018-09-28 15:30:00,19.48,19.48,19.35,19.36,1223121.0,19.48,19.48,19.35,19.36,1223121.0
2018-10-01 09:30:00,19.41,19.49,19.16,19.23,383345.0,19.41,19.49,19.16,19.23,383345.0
2018-10-01 10:00:00,19.23,19.38,19.23,19.35,219200.0,19.23,19.38,19.23,19.35,219200.0
2018-10-01 10:30:00,19.35,19.36,19.28,19.3,156278.0,19.35,19.36,19.28,19.3,156278.0
2018-10-01 11:00:00,19.3,19.33,19.19,19.2,151611.0,19.3,19.33,19.19,19.2,151611.0
2018-10-01 11:30:00,19.21,19.22,19.17,19.18,176332.0,19.21,19.22,19.17,19.18,176332.0
2018-10-01 12:00:00,19.18,19.19,19.11,19.12,131419.0,19.18,19.19,19.11,19.12,131419.0
2018-10-01 12:30:00,19.12,19.16,19.1,19.12,110808.0,19.12,19.16,19.1,19.12,110808.0
2018-10-01 13:00:00,19.12,19.22,19.11,19.21,112418.0,19.12,19.22,19.11,19.21,112418.0
2018-10-01 13:30:00,19.21,19.29,19.18,19.28,270492.0,19.21,19.29,19.18,19.28,270492.0
2018-10-01 14:00:00,19.28,19.28,19.13,19.24,279525.0,19.28,19.28,19.13,19.24,279525.0
2018-10-01 14:30:00,19.23,19.24,19.12,19.13,161269.0,19.23,19.24,19.12,19.13,161269.0
2018-10-01 15:00:00,19.13,19.13,18.95,18.96,377255.0,19.13,19.13,18.95,18.96,377255.0
2018-10-01 15:30:00,18.96,19.06,18.95,18.98,1119289.0,18.96,19.06,18.95,18.98,1119289.0
2018-10-02 09:30:00,18.97,19.2,18.78,19.16,557333.0,18.97,19.2,18.78,19.16,557333.0
2018-10-02 10:00:00,19.15,19.15,18.88,18.94,445897.0,19.15,19.15,18.88,18.94,445897.0
2018-10-02 10:30:00,18.95,19.03,18.92,18.96,272109.0,18.95,19.03,18.92,18.96,272109.0
2018-10-02 11:00:00,18.96,18.98,18.92,18.92,240216.0,18.96,18.98,18.92,18.92,240216.0
2018-10-02 11:30:00,18.92,19.11,18.91,19.11,423484.0,18.92,19.11,18.91,19.11,423484.0
2018-10-02 12:00:00,19.11,19.13,19.09,19.13,87665.0,19.11,19.13,19.09,19.13,87665.0
2018-10-02 12:30:00,19.13,19.19,19.11,19.19,166695.0,19.13,19.19,19.11,19.19,166695.0
2018-10-02 13:00:00,19.18,19.22,19.16,19.19,130294.0,19.18,19.22,19.16,19.19,130294.0
2018-10-02 13:30:00,19.19,19.21,19.1,19.14,360077.0,19.19,19.21,19.1,19.14,360077.0
2018-10-02 14:00:00,19.15,19.16,19.09,19.14,178418.0,19.15,19.16,19.09,19.14,178418.0
2018-10-02 14:30:00,19.14,19.16,19.0,19.02,309527.0,19.14,19.16,19.0,19.02,309527.0
2018-10-02 15:00:00,19.02,19.03,18.85,18.91,360806.0,19.02,19.03,18.85,18.91,360806.0
2018-10-02 15:30:00,18.91,18.93,18.87,18.93,674286.0,18.91,18.93,18.87,18.93,674286.0
2018-10-03 09:30:00,18.89,18.94,18.51,18.53,635846.0,18.89,18.94,18.51,18.53,635846.0
2018-10-03 10:00:00,18.53,18.56,18.48,18.54,394971.0,18.53,18.56,18.48,18.54,394971.0
2018-10-03 10:30:00,18.53,18.77,18.53,18.65,498806.0,18.53,18.77,18.53,18.65,498806.0
2018-10-03 11:00:00,18.65,18.67,18.58,18.67,163026.0,18.65,18.67,18.58,18.67,163026.0
2018-10-03 11:30:00,18.66,18.68,18.62,18.64,171893.0,18.66,18.68,18.62,18.64,171893.0
2018-10-03 12:00:00,18.65,18.7,18.63,18.69,126035.0,18.65,18.7,18.63,18.69,126035.0
2018-10-03 12:30:00,18.68,18.71,18.63,18.63,155996.0,18.68,18.71,18.63,18.63,155996.0
2018-10-03 13:00:00,18.64,18.66,18.6,18.65,158320.0,18.64,18.66,18.6,18.65,158320.0
2018-10-03 13:30:00,18.65,18.66,18.62,18.62,142568.0,18.65,18.66,18.62,18.62,142568.0
2018-10-03 14:00:00,18.62,18.63,18.58,18.63,142035.0,18.62,18.63,18.58,18.63,142035.0
2018-10-03 14:30:00,18.63,18.66,18.52,18.54,275943.0,18.63,18.66,18.52,18.54,275943.0
2018-10-03 15:00:00,18.55,18.6,18.52,18.56,346267.0,18.55,18.6,18.52,18.56,346267.0
2018-10-03 15:30:00,18.56,18.57,18.51,18.53,773079.0,18.56,18.57,18.51,18.53,773079.0
2018-10-04 09:30:00,18.54,18.71,18.5,18.58,341546.0,18.54,18.71,18.5,18.58,341546.0
2018-10-04 10:00:00,18.58,18.6,18.51,18.52,257470.0,18.58,18.6,18.51,18.52,257470.0
2018-10-04 10:30:00,18.51,18.52,18.43,18.48,258450.0,18.51,18.52,18.43,18.48,258450.0
2018-10-04 11:00:00,18.48,18.5,18.46,18.49,267550.0,18.48,18.5,18.46,18.49,267550.0
2018-10-04 11:30:00,18.49,18.52,18.42,18.43,217614.0,18.49,18.52,18.42,18.43,217614.0
2018-10-04 12:00:00,18.43,18.43,18.25,18.28,377259.0,18.43,18.43,18.25,18.28,377259.0
2018-10-04 12:30:00,18.29,18.36,18.27,18.35,188475.0,18.29,18.36,18.27,18.35,188475.0
2018-10-04 13:00:00,18.35,18.35,18.3,18.35,179683.0,18.35,18.35,18.3,18.35,179683.0
2018-10-04 13:30:00,18.35,18.43,18.32,18.38,113188.0,18.35,18.43,18.32,18.38,113188.0
2018-10-04 14:00:00,18.38,18.38,18.32,18.34,166408.0,18.38,18.38,18.32,18.34,166408.0
2018-10-04 14:30:00,18.34,18.45,18.33,18.45,212887.0,18.34,18.45,18.33,18.45,212887.0
2018-10-04 15:00:00,18.44,18.46,18.42,18.44,153794.0,18.44,18.46,18.42,18.44,153794.0
2018-10-04 15:30:00,18.44,18.48,18.39,18.48,540501.0,18.44,18.48,18.39,18.48,540501.0
2018-10-05 09:30:00,18.48,18.59,18.38,18.46,314316.0,18.48,18.59,18.38,18.46,314316.0
2018-10-05 10:00:00,18.46,18.5,18.41,18.42,273510.0,18.46,18.5,18.41,18.42,273510.0
2018-10-05 10:30:00,18.41,18.44,18.35,18.41,174417.0,18.41,18.44,18.35,18.41,174417.0
2018-10-05 11:00:00,18.41,18.45,18.38,18.41,530310.0,18.41,18.45,18.38,18.41,530310.0
2018-10-05 11:30:00,18.41,18.41,18.29,18.34,237850.0,18.41,18.41,18.29,18.34,237850.0
2018-10-05 12:00:00,18.35,18.36,18.22,18.29,158044.0,18.35,18.36,18.22,18.29,158044.0
2018-10-05 12:30:00,18.28,18.28,18.12,18.14,232511.0,18.28,18.28,18.12,18.14,232511.0
2018-10-05 13:00:00,18.14,18.22,18.13,18.14,157156.0,18.14,18.22,18.13,18.14,157156.0
2018-10-05 13:30:00,18.14,18.2,18.13,18.14,142533.0,18.14,18.2,18.13,18.14,142533.0
2018-10-05 14:00:00,18.14,18.17,18.11,18.13,228658.0,18.14,18.17,18.11,18.13,228658.0
2018-10-05 14:30:00,18.14,18.16,18.07,18.09,233853.0,18.14,18.16,18.07,18.09,233853.0
2018-10-05 15:00:00,18.08,18.15,18.08,18.12,324659.0,18.08,18.15,18.08,18.12,324659.0
2018-10-05 15:30:00,18.11,18.15,18.07,18.09,731096.0,18.11,18.15,18.07,18.09,731096.0
2018-10-08 09:30:00,18.04,18.22,17.95,18.11,424002.0,18.04,18.22,17.95,18.11,424002.0
2018-10-08 10:00:00,18.11,18.11,17.91,17.96,344364.0,18.11,18.11,17.91,17.96,344364.0
2018-10-08 10:30:00,17.96,17.97,17.9,17.91,218609.0,17.96,17.97,17.9,17.91,218609.0
2018-10-08 11:00:00,17.91,17.94,17.86,17.9,274981.0,17.91,17.94,17.86,17.9,274981.0
2018-10-08 11:30:00,17.89,17.91,17.84,17.88,221393.0,17.89,17.91,17.84,17.88,221393.0
2018-10-08 12:00:00,17.88,17.96,17.86,17.93,290740.0,17.88,17.96,17.86,17.93,290740.0
2018-10-08 12:30:00,17.93,17.99,17.92,17.96,120940.0,17.93,17.99,17.92,17.96,120940.0
2018-10-08 13:00:00,17.96,17.98,17.89,17.91,139110.0,17.96,17.98,17.89,17.91,139110.0
2018-10-08 13:30:00,17.91,17.94,17.89,17.89,107671.0,17.91,17.94,17.89,17.89,107671.0
2018-10-08 14:00:00,17.89,17.97,17.89,17.96,115678.0,17.89,17.97,17.89,17.96,115678.0
2018-10-08 14:30:00,17.96,17.99,17.93,17.98,166609.0,17.96,17.99,17.93,17.98,166609.0
2018-10-08 15:00:00,17.98,18.03,17.96,17.98,309298.0,17.98,18.03,17.96,17.98,309298.0
2018-10-08 15:30:00,17.98,18.04,17.96,17.98,929012.0,17.98,18.04,17.96,17.98,929012.0
2018-10-09 09:30:00,17.96,18.01,17.69,17.86,437184.0,17.96,18.01,17.69,17.86,437184.0
2018-10-09 10:00:00,17.87,17.88,17.72,17.76,373167.0,17.87,17.88,17.72,17.76,373167.0
2018-10-09 10:30:00,17.76,17.81,17.71,17.72,221291.0,17.76,17.81,17.71,17.72,221291.0
2018-10-09 11:00:00,17.72,17.76,17.65,17.69,367688.0,17.72,17.76,17.65,17.69,367688.0
2018-10-09 11:30:00,17.69,17.76,17.68,17.74,110857.0,17.69,17.76,17.68,17.74,110857.0
2018-10-09 12:00:00,17.75,17.77,17.62,17.63,186969.0,17.75,17.77,17.62,17.63,186969.0
2018-10-09 12:30:00,17.63,17.65,17.53,17.53,238846.0,17.63,17.65,17.53,17.53,238846.0
2018-10-09 13:00:00,17.53,17.59,17.48,17.5,296902.0,17.53,17.59,17.48,17.5,296902.0
2018-10-09 13:30:00,17.5,17.52,17.48,17.5,254149.0,17.5,17.52,17.48,17.5,254149.0
2018-10-09 14:00:00,17.5,17.59,17.47,17.52,539302.0,17.5,17.59,17.47,17.52,539302.0
2018-10-09 14:30:00,17.53,17.59,17.48,17.49,438810.0,17.53,17.59,17.48,17.49,438810.0
2018-10-09 15:00:00,17.49,17.51,17.42,17.45,398086.0,17.49,17.51,17.42,17.45,398086.0
2018-10-09 15:30:00,17.45,17.46,17.36,17.37,818238.0,17.45,17.46,17.36,17.37,818238.0
2018-10-10 09:30:00,17.31,17.34,16.8,16.88,1044004.0,17.31,17.34,16.8,16.88,1044004.0
2018-10-10 10:00:00,16.89,16.94,16.74,16.88,728835.0,16.89,16.94,16.74,16.88,728835.0
2018-10-10 10:30:00,16.89,16.92,16.74,16.76,440261.0,16.89,16.92,16.74,16.76,440261.0
2018-10-10 11:00:00,16.76,16.79,16.67,16.71,659571.0,16.76,16.79,16.67,16.71,659571.0
2018-10-10 11:30:00,16.71,16.76,16.62,16.73,440748.0,16.71,16.76,16.62,16.73,440748.0
2018-10-10 12:00:00,16.74,16.8,16.65,16.75,408445.0,16.74,16.8,16.65,16.75,408445.0
2018-10-10 12:30:00,16.75,16.8,16.7,16.71,320667.0,16.75,16.8,16.7,16.71,320667.0
2018-10-10 13:00:00,16.71,16.9,16.7,16.84,966258.0,16.71,16.9,16.7,16.84,966258.0
2018-10-10 13:30:00,16.84,16.84,16.77,16.8,298034.0,16.84,16.84,16.77,16.8,298034.0
2018-10-10 14:00:00,16.8,16.8,16.65,16.7,317763.0,16.8,16.8,16.65,16.7,317763.0
2018-10-10 14:30:00,16.69,16.73,16.66,16.71,419953.0,16.69,16.73,16.66,16.71,419953.0
2018-10-10 15:00:00,16.71,16.75,16.62,16.73,572815.0,16.71,16.75,16.62,16.73,572815.0
2018-10-10 15:30:00,16.73,16.73,16.58,16.63,1245885.0,16.73,16.73,16.58,16.63,1245885.0
2018-10-11 09:30:00,17.02,17.14,16.66,16.72,902259.0,17.02,17.14,16.66,16.72,902259.0
2018-10-11 10:00:00,16.72,16.72,16.45,16.56,882532.0,16.72,16.72,16.45,16.56,882532.0
2018-10-11 10:30:00,16.55,16.58,16.37,16.43,766561.0,16.55,16.58,16.37,16.43,766561.0
2018-10-11 11:00:00,16.43,16.49,16.35,16.37,634843.0,16.43,16.49,16.35,16.37,634843.0
2018-10-11 11:30:00,16.37,16.44,16.29,16.38,606765.0,16.37,16.44,16.29,16.38,606765.0
2018-10-11 12:00:00,16.38,16.42,16.25,16.39,1453216.0,16.38,16.42,16.25,16.39,1453216.0
2018-10-11 12:30:00,16.39,16.41,16.29,16.35,483170.0,16.39,16.41,16.29,16.35,483170.0
2018-10-11 13:00:00,16.34,16.35,16.2,16.21,484255.0,16.34,16.35,16.2,16.21,484255.0
2018-10-11 13:30:00,16.21,16.34,16.2,16.32,428900.0,16.21,16.34,16.2,16.32,428900.0
2018-10-11 14:00:00,16.32,16.33,16.16,16.17,347648.0,16.32,16.33,16.16,16.17,347648.0
2018-10-11 14:30:00,16.17,16.17,16.03,16.1,683463.0,16.17,16.17,16.03,16.1,683463.0
2018-10-11 15:00:00,16.1,16.33,16.09,16.3,834323.0,16.1,16.33,16.09,16.3,834323.0
2018-10-11 15:30:00,16.3,16.33,16.2,16.21,1185066.0,16.3,16.33,16.2,16.21,1185066.0
2018-10-12 09:30:00,16.55,16.68,16.35,16.5,958680.0,16.55,16.68,16.35,16.5,958680.0
2018-10-12 10:00:00,16.51,16.52,16.29,16.3,866505.0,16.51,16.52,16.29,16.3,866505.0
2018-10-12 10:30:00,16.29,16.38,16.28,16.37,432741.0,16.29,16.38,16.28,16.37,432741.0
2018-10-12 11:00:00,16.37,16.4,16.29,16.37,472128.0,16.37,16.4,16.29,16.37,472128.0
2018-10-12 11:30:00,16.36,16.37,16.24,16.29,271896.0,16.36,16.37,16.24,16.29,271896.0
2018-10-12 12:00:00,16.29,16.3,16.23,16.26,210513.0,16.29,16.3,16.23,16.26,210513.0
2018-10-12 12:30:00,16.26,16.26,16.06,16.16,457897.0,16.26,16.26,16.06,16.16,457897.0
2018-10-12 13:00:00,16.15,16.22,16.12,16.15,288294.0,16.15,16.22,16.12,16.15,288294.0
2018-10-12 13:30:00,16.15,16.22,16.15,16.16,371613.0,16.15,16.22,16.15,16.16,371613.0
2018-10-12 14:00:00,16.17,16.2,16.11,16.18,388720.0,16.17,16.2,16.11,16.18,388720.0
2018-10-12 14:30:00,16.18,16.27,16.12,16.24,306908.0,16.18,16.27,16.12,16.24,306908.0
2018-10-12 15:00:00,16.23,16.31,16.19,16.3,483049.0,16.23,16.31,16.19,16.3,483049.0
2018-10-12 15:30:00,16.3,16.4,16.26,16.36,1209763.0,16.3,16.4,16.26,16.36,1209763.0
2018-10-15 09:30:00,16.33,16.59,16.26,16.47,266827.0,16.33,16.59,16.26,16.47,266827.0
2018-10-15 10:00:00,16.47,16.52,16.42,16.5,186182.0,16.47,16.52,16.42,16.5,186182.0
2018-10-15 10:30:00,16.49,16.57,16.46,16.57,304490.0,16.49,16.57,16.46,16.57,304490.0
2018-10-15 11:00:00,16.57,16.65,16.47,16.64,266776.0,16.57,16.65,16.47,16.64,266776.0
2018-10-15 11:30:00,16.64,16.69,16.59,16.6,211573.0,16.64,16.69,16.59,16.6,211573.0
2018-10-15 12:00:00,16.6,16.6,16.53,16.57,170649.0,16.6,16.6,16.53,16.57,170649.0
2018-10-15 12:30:00,16.58,16.63,16.53,16.56,221840.0,16.58,16.63,16.53,16.56,221840.0
2018-10-15 13:00:00,16.57,16.62,16.53,16.55,108968.0,16.57,16.62,16.53,16.55,108968.0
2018-10-15 13:30:00,16.55,16.62,16.54,16.61,124970.0,16.55,16.62,16.54,16.61,124970.0
2018-10-15 14:00:00,16.61,16.62,16.55,16.55,187998.0,16.61,16.62,16.55,16.55,187998.0
2018-10-15 14:30:00,16.56,16.65,16.55,16.64,144186.0,16.56,16.65,16.55,16.64,144186.0
2018-10-15 15:00:00,16.64,16.65,16.54,16.6,334044.0,16.64,16.65,16.54,16.6,334044.0
2018-10-15 15:30:00,16.59,16.59,16.48,16.49,971150.0,16.59,16.59,16.48,16.49,971150.0
2018-10-16 09:30:00,16.55,16.59,16.43,16.44,231348.0,16.55,16.59,16.43,16.44,231348.0
2018-10-16 10:00:00,16.44,16.58,16.44,16.53,188580.0,16.44,16.58,16.44,16.53,188580.0
2018-10-16 10:30:00,16.53,16.63,16.51,16.63,147698.0,16.53,16.63,16.51,16.63,147698.0
2018-10-16 11:00:00,16.63,16.66,16.57,16.64,133360.0,16.63,16.66,16.57,16.64,133360.0
2018-10-16 11:30:00,16.64,16.72,16.63,16.72,318726.0,16.64,16.72,16.63,16.72,318726.0
2018-10-16 12:00:00,16.72,16.76,16.7,16.75,166838.0,16.72,16.76,16.7,16.75,166838.0
2018-10-16 12:30:00,16.75,16.8,16.74,16.79,159152.0,16.75,16.8,16.74,16.79,159152.0
2018-10-16 13:00:00,16.79,16.85,16.75,16.84,222207.0,16.79,16.85,16.75,16.84,222207.0
2018-10-16 13:30:00,16.84,16.85,16.77,16.78,90587.0,16.84,16.85,16.77,16.78,90587.0
2018-10-16 14:00:00,16.78,16.83,16.77,16.82,210892.0,16.78,16.83,16.77,16.82,210892.0
2018-10-16 14:30:00,16.82,16.89,16.82,16.88,195151.0,16.82,16.89,16.82,16.88,195151.0
2018-10-16 15:00:00,16.88,16.9,16.84,16.86,284581.0,16.88,16.9,16.84,16.86,284581.0
2018-10-16 15:30:00,16.86,16.9,16.84,16.86,621007.0,16.86,16.9,16.84,16.86,621007.0
2018-10-17 09:30:00,17.17,17.3,16.96,17.01,553183.0,17.17,17.3,16.96,17.01,553183.0
2018-10-17 10:00:00,17.01,17.02,16.87,16.89,356527.0,17.01,17.02,16.87,16.89,356527.0
2018-10-17 10:30:00,16.89,16.97,16.75,16.76,311481.0,16.89,16.97,16.75,16.76,311481.0
2018-10-17 11:00:00,16.76,16.79,16.65,16.7,392162.0,16.76,16.79,16.65,16.7,392162.0
2018-10-17 11:30:00,16.7,16.83,16.66,16.82,239704.0,16.7,16.83,16.66,16.82,239704.0
2018-10-17 12:00:00,16.82,16.94,16.79,16.89,315097.0,16.82,16.94,16.79,16.89,315097.0
2018-10-17 12:30:00,16.89,16.95,16.84,16.88,231684.0,16.89,16.95,16.84,16.88,231684.0
2018-10-17 13:00:00,16.89,16.96,16.86,16.9,180922.0,16.89,16.96,16.86,16.9,180922.0
2018-10-17 13:30:00,16.91,16.98,16.89,16.94,227135.0,16.91,16.98,16.89,16.94,227135.0
2018-10-17 14:00:00,16.93,16.94,16.8,16.81,166372.0,16.93,16.94,16.8,16.81,166372.0
2018-10-17 14:30:00,16.81,16.89,16.79,16.86,171121.0,16.81,16.89,16.79,16.86,171121.0
2018-10-17 15:00:00,16.86,16.9,16.8,16.85,215503.0,16.86,16.9,16.8,16.85,215503.0
2018-10-17 15:30:00,16.85,16.88,16.79,16.88,643729.0,16.85,16.88,16.79,16.88,643729.0
2018-10-18 09:30:00,16.89,16.92,16.7,16.73,324963.0,16.89,16.92,16.7,16.73,324963.0
2018-10-18 10:00:00,16.73,16.76,16.63,16.64,219154.0,16.73,16.76,16.63,16.64,219154.0
2018-10-18 10:30:00,16.65,16.71,16.6,16.64,459299.0,16.65,16.71,16.6,16.64,459299.0
2018-10-18 11:00:00,16.63,16.65,16.5,16.52,321984.0,16.63,16.65,16.5,16.52,321984.0
2018-10-18 11:30:00,16.52,16.54,16.38,16.42,388189.0,16.52,16.54,16.38,16.42,388189.0
2018-10-18 12:00:00,16.41,16.54,16.41,16.5,119633.0,16.41,16.54,16.41,16.5,119633.0
2018-10-18 12:30:00,16.5,16.51,16.42,16.42,140884.0,16.5,16.51,16.42,16.42,140884.0
2018-10-18 13:00:00,16.42,16.43,16.34,16.36,139725.0,16.42,16.43,16.34,16.36,139725.0
2018-10-18 13:30:00,16.36,16.37,16.29,16.34,211838.0,16.36,16.37,16.29,16.34,211838.0
2018-10-18 14:00:00,16.35,16.43,16.34,16.39,146387.0,16.35,16.43,16.34,16.39,146387.0
2018-10-18 14:30:00,16.39,16.41,16.35,16.36,141973.0,16.39,16.41,16.35,16.36,141973.0
2018-10-18 15:00:00,16.36,16.44,16.3,16.41,355652.0,16.36,16.44,16.3,16.41,355652.0
2018-10-18 15:30:00,16.41,16.41,16.32,16.33,591802.0,16.41,16.41,16.32,16.33,591802.0
2018-10-19 09:30:00,16.34,16.52,16.3,16.5,205986.0,16.34,16.52,16.3,16.5,205986.0
2018-10-19 10:00:00,16.51,16.52,16.36,16.37,240845.0,16.51,16.52,16.36,16.37,240845.0
2018-10-19 10:30:00,16.38,16.42,16.31,16.39,116692.0,16.38,16.42,16.31,16.39,116692.0
2018-10-19 11:00:00,16.39,16.54,16.39,16.46,368450.0,16.39,16.54,16.39,16.46,368450.0
2018-10-19 11:30:00,16.46,16.53,16.43,16.52,153336.0,16.46,16.53,16.43,16.52,153336.0
2018-10-19 12:00:00,16.53,16.56,16.42,16.44,159959.0,16.53,16.56,16.42,16.44,159959.0
2018-10-19 12:30:00,16.44,16.48,16.39,16.44,122219.0,16.44,16.48,16.39,16.44,122219.0
2018-10-19 13:00:00,16.44,16.48,16.37,16.48,114549.0,16.44,16.48,16.37,16.48,114549.0
2018-10-19 13:30:00,16.46,16.48,16.42,16.43,75634.0,16.46,16.48,16.42,16.43,75634.0
2018-10-19 14:00:00,16.42,16.46,16.36,16.44,102471.0,16.42,16.46,16.36,16.44,102471.0
2018-10-19 14:30:00,16.44,16.48,16.43,16.46,91336.0,16.44,16.48,16.43,16.46,91336.0
2018-10-19 15:00:00,16.46,16.46,16.41,16.46,119198.0,16.46,16.46,16.41,16.46,119198.0
2018-10-19 15:30:00,16.45,16.56,16.45,16.53,544594.0,16.45,16.56,16.45,16.53,544594.0
2018-10-22 09:30:00,16.61,16.74,16.46,16.53,494148.0,16.61,16.74,16.46,16.53,494148.0
2018-10-22 10:00:00,16.53,16.55,16.45,16.5,342097.0,16.53,16.55,16.45,16.5,342097.0
2018-10-22 10:30:00,16.5,16.58,16.45,16.57,655988.0,16.5,16.58,16.45,16.57,655988.0
2018-10-22 11:00:00,16.57,16.63,16.54,16.62,447258.0,16.57,16.63,16.54,16.62,447258.0
2018-10-22 11:30:00,16.62,16.62,16.51,16.56,203077.0,16.62,16.62,16.51,16.56,203077.0
2018-10-22 12:00:00,16.56,16.6,16.51,16.55,217288.0,16.56,16.6,16.51,16.55,217288.0
2018-10-22 12:30:00,16.55,16.64,16.54,16.61,269627.0,16.55,16.64,16.54,16.61,269627.0
2018-10-22 13:00:00,16.61,16.63,16.54,16.55,284994.0,16.61,16.63,16.54,16.55,284994.0
2018-10-22 13:30:00,16.55,16.62,16.53,16.57,241698.0,16.55,16.62,16.53,16.57,241698.0
2018-10-22 14:00:00,16.56,16.58,16.51,16.52,186198.0,16.56,16.58,16.51,16.52,186198.0
2018-10-22 14:30:00,16.52,16.55,16.48,16.54,233580.0,16.52,16.55,16.48,16.54,233580.0
2018-10-22 15:00:00,16.53,16.59,16.52,16.55,391659.0,16.53,16.59,16.52,16.55,391659.0
2018-10-22 15:30:00,16.55,16.59,16.5,16.57,911771.0,16.55,16.59,16.5,16.57,911771.0
2018-10-23 09:30:00,16.01,16.73,16.01,16.7,950221.0,16.01,16.73,16.01,16.7,950221.0
2018-10-23 10:00:00,16.69,16.7,15.88,15.98,762684.0,16.69,16.7,15.88,15.98,762684.0
2018-10-23 10:30:00,15.99,16.1,15.89,16.09,650259.0,15.99,16.1,15.89,16.09,650259.0
2018-10-23 11:00:00,16.08,16.39,16.0,16.31,678609.0,16.08,16.39,16.0,16.31,678609.0
2018-10-23 11:30:00,16.3,16.36,15.93,16.1,950897.0,16.3,16.36,15.93,16.1,950897.0
2018-10-23 12:00:00,16.1,16.15,15.96,15.99,672452.0,16.1,16.15,15.96,15.99,672452.0
2018-10-23 12:30:00,15.99,16.18,15.98,16.07,647780.0,15.99,16.18,15.98,16.07,647780.0
2018-10-23 13:00:00,16.07,16.21,16.03,16.08,502960.0,16.07,16.21,16.03,16.08,502960.0
2018-10-23 13:30:00,16.08,16.2,16.07,16.18,381008.0,16.08,16.2,16.07,16.18,381008.0
2018-10-23 14:00:00,16.17,16.22,16.1,16.18,571358.0,16.17,16.22,16.1,16.18,571358.0
2018-10-23 14:30:00,16.17,16.42,16.17,16.4,592336.0,16.17,16.42,16.17,16.4,592336.0
2018-10-23 15:00:00,16.39,16.55,16.36,16.48,712660.0,16.39,16.55,16.36,16.48,712660.0
2018-10-23 15:30:00,16.48,16.69,16.46,16.62,1725122.0,16.48,16.69,16.46,16.62,1725122.0
2018-10-24 09:30:00,16.56,16.62,16.27,16.38,521647.0,16.56,16.62,16.27,16.38,521647.0
2018-10-24 10:00:00,16.37,16.56,16.31,16.5,440291.0,16.37,16.56,16.31,16.5,440291.0
2018-10-24 10:30:00,16.5,16.52,16.38,16.39,155494.0,16.5,16.52,16.38,16.39,155494.0
2018-10-24 11:00:00,16.38,16.4,16.23,16.23,352380.0,16.38,16.4,16.23,16.23,352380.0
2018-10-24 11:30:00,16.23,16.37,16.2,16.36,341927.0,16.23,16.37,16.2,16.36,341927.0
2018-10-24 12:00:00,16.37,16.37,16.27,16.27,181622.0,16.37,16.37,16.27,16.27,181622.0
2018-10-24 12:30:00,16.28,16.31,16.19,16.28,335569.0,16.28,16.31,16.19,16.28,335569.0
2018-10-24 13:00:00,16.27,16.28,16.18,16.25,208685.0,16.27,16.28,16.18,16.25,208685.0
2018-10-24 13:30:00,16.26,16.32,16.22,16.27,174307.0,16.26,16.32,16.22,16.27,174307.0
2018-10-24 14:00:00,16.27,16.28,16.18,16.21,227818.0,16.27,16.28,16.18,16.21,227818.0
2018-10-24 14:30:00,16.21,16.25,16.14,16.16,204234.0,16.21,16.25,16.14,16.16,204234.0
2018-10-24 15:00:00,16.15,16.15,15.96,15.96,407688.0,16.15,16.15,15.96,15.96,407688.0
2018-10-24 15:30:00,15.97,16.01,15.78,15.82,1244164.0,15.97,16.01,15.78,15.82,1244164.0
2018-10-25 09:30:00,15.93,16.12,15.76,16.06,454655.0,15.93,16.12,15.76,16.06,454655.0
2018-10-25 10:00:00,16.06,16.29,16.06,16.27,276463.0,16.06,16.29,16.06,16.27,276463.0
2018-10-25 10:30:00,16.27,16.49,16.25,16.41,345463.0,16.27,16.49,16.25,16.41,345463.0
2018-10-25 11:00:00,16.41,16.51,16.33,16.5,248360.0,16.41,16.51,16.33,16.5,248360.0
2018-10-25 11:30:00,16.5,16.5,16.36,16.4,161590.0,16.5,16.5,16.36,16.4,161590.0
2018-10-25 12:00:00,16.4,16.61,16.39,16.57,325661.0,16.4,16.61,16.39,16.57,325661.0
2018-10-25 12:30:00,16.57,16.6,16.43,16.5,264130.0,16.57,16.6,16.43,16.5,264130.0
2018-10-25 13:00:00,16.5,16.59,16.47,16.57,170885.0,16.5,16.59,16.47,16.57,170885.0
2018-10-25 13:30:00,16.58,16.66,16.56,16.58,215581.0,16.58,16.66,16.56,16.58,215581.0
2018-10-25 14:00:00,16.58,16.61,16.48,16.57,216898.0,16.58,16.61,16.48,16.57,216898.0
2018-10-25 14:30:00,16.57,16.6,16.51,16.55,190853.0,16.57,16.6,16.51,16.55,190853.0
2018-10-25 15:00:00,16.56,16.59,16.51,16.54,164808.0,16.56,16.59,16.51,16.54,164808.0
2018-10-25 15:30:00,16.54,16.56,16.36,16.45,699341.0,16.54,16.56,16.36,16.45,699341.0
2018-10-26 09:30:00,16.24,16.32,16.15,16.16,275052.0,16.24,16.32,16.15,16.16,275052.0
2018-10-26 10:00:00,16.15,16.15,15.93,16.0,311961.0,16.15,16.15,15.93,16.0,311961.0
2018-10-26 10:30:00,16.0,16.03,15.9,15.91,232036.0,16.0,16.03,15.9,15.91,232036.0
2018-10-26 11:00:00,15.92,16.23,15.9,16.21,189979.0,15.92,16.23,15.9,16.21,189979.0
2018-10-26 11:30:00,16.21,16.36,16.17,16.25,206631.0,16.21,16.36,16.17,16.25,206631.0
2018-10-26 12:00:00,16.25,16.39,16.25,16.35,169332.0,16.25,16.39,16.25,16.35,169332.0
2018-10-26 12:30:00,16.35,16.47,16.34,16.39,316415.0,16.35,16.47,16.34,16.39,316415.0
2018-10-26 13:00:00,16.4,16.52,16.38,16.41,198384.0,16.4,16.52,16.38,16.41,198384.0
2018-10-26 13:30:00,16.41,16.43,16.32,16.41,136642.0,16.41,16.43,16.32,16.41,136642.0
2018-10-26 14:00:00,16.41,16.41,16.29,16.35,150384.0,16.41,16.41,16.29,16.35,150384.0
2018-10-26 14:30:00,16.34,16.39,16.22,16.23,135830.0,16.34,16.39,16.22,16.23,135830.0
2018-10-26 15:00:00,16.23,16.32,16.18,16.28,168005.0,16.23,16.32,16.18,16.28,168005.0
2018-10-26 15:30:00,16.28,16.36,16.22,16.27,540313.0,16.28,16.36,16.22,16.27,540313.0
2018-10-29 09:30:00,16.44,16.65,16.4,16.59,257925.0,16.44,16.65,16.4,16.59,257925.0
2018-10-29 10:00:00,16.58,16.67,16.57,16.64,157164.0,16.58,16.67,16.57,16.64,157164.0
2018-10-29 10:30:00,16.63,16.65,16.54,16.57,121306.0,16.63,16.65,16.54,16.57,121306.0
2018-10-29 11:00:00,16.56,16.58,16.47,16.52,145397.0,16.56,16.58,16.47,16.52,145397.0
2018-10-29 11:30:00,16.52,16.56,16.42,16.42,251685.0,16.52,16.56,16.42,16.42,251685.0
2018-10-29 12:00:00,16.41,16.45,16.32,16.37,170254.0,16.41,16.45,16.32,16.37,170254.0
2018-10-29 12:30:00,16.37,16.44,16.34,16.37,113439.0,16.37,16.44,16.34,16.37,113439.0
2018-10-29 13:00:00,16.37,16.45,16.36,16.43,74495.0,16.37,16.45,16.36,16.43,74495.0
2018-10-29 13:30:00,16.43,16.48,16.4,16.4,78374.0,16.43,16.48,16.4,16.4,78374.0
2018-10-29 14:00:00,16.39,16.41,16.29,16.31,153767.0,16.39,16.41,16.29,16.31,153767.0
2018-10-29 14:30:00,16.29,16.32,16.2,16.23,161364.0,16.29,16.32,16.2,16.23,161364.0
2018-10-29 15:00:00,16.23,16.24,16.07,16.13,274952.0,16.23,16.24,16.07,16.13,274952.0
2018-10-29 15:30:00,16.12,16.2,16.01,16.16,620601.0,16.12,16.2,16.01,16.16,620601.0
2018-10-30 09:30:00,16.36,16.91,16.29,16.87,637040.0,16.36,16.91,16.29,16.87,637040.0
2018-10-30 10:00:00,16.88,16.95,16.8,16.89,912038.0,16.88,16.95,16.8,16.89,912038.0
2018-10-30 10:30:00,16.89,16.93,16.71,16.73,289699.0,16.89,16.93,16.71,16.73,289699.0
2018-10-30 11:00:00,16.73,16.92,16.7,16.88,243970.0,16.73,16.92,16.7,16.88,243970.0
2018-10-30 11:30:00,16.89,16.98,16.88,16.96,357691.0,16.89,16.98,16.88,16.96,357691.0
2018-10-30 12:00:00,16.96,17.06,16.96,17.01,247928.0,16.96,17.06,16.96,17.01,247928.0
2018-10-30 12:30:00,17.0,17.1,16.99,17.02,233753.0,17.0,17.1,16.99,17.02,233753.0
2018-10-30 13:00:00,17.02,17.12,16.91,16.91,222186.0,17.02,17.12,16.91,16.91,222186.0
2018-10-30 13:30:00,16.91,16.96,16.84,16.95,283408.0,16.91,16.96,16.84,16.95,283408.0
2018-10-30 14:00:00,16.96,16.97,16.86,16.92,202343.0,16.96,16.97,16.86,16.92,202343.0
2018-10-30 14:30:00,16.91,17.07,16.88,17.05,153165.0,16.91,17.07,16.88,17.05,153165.0
2018-10-30 15:00:00,17.05,17.13,17.01,17.1,238976.0,17.05,17.13,17.01,17.1,238976.0
2018-10-30 15:30:00,17.11,17.14,17.03,17.09,695361.0,17.11,17.14,17.03,17.09,695361.0
2018-10-31 09:30:00,17.2,17.28,17.08,17.22,392864.0,17.2,17.28,17.08,17.22,392864.0
2018-10-31 10:00:00,17.22,17.23,17.03,17.12,336849.0,17.22,17.23,17.03,17.12,336849.0
2018-10-31 10:30:00,17.12,17.16,17.04,17.05,161627.0,17.12,17.16,17.04,17.05,161627.0
2018-10-31 11:00:00,17.05,17.06,16.97,17.03,150175.0,17.05,17.06,16.97,17.03,150175.0
2018-10-31 11:30:00,17.03,17.07,16.98,17.03,128371.0,17.03,17.07,16.98,17.03,128371.0
2018-10-31 12:00:00,17.04,17.05,16.92,16.99,312181.0,17.04,17.05,16.92,16.99,312181.0
2018-10-31 12:30:00,16.99,17.05,16.97,17.05,277053.0,16.99,17.05,16.97,17.05,277053.0
2018-10-31 13:00:00,17.05,17.07,16.97,16.97,175860.0,17.05,17.07,16.97,16.97,175860.0
2018-10-31 13:30:00,16.97,17.0,16.9,16.96,204794.0,16.97,17.0,16.9,16.96,204794.0
2018-10-31 14:00:00,16.96,17.03,16.93,17.03,182191.0,16.96,17.03,16.93,17.03,182191.0
2018-10-31 14:30:00,17.02,17.03,16.91,16.92,242043.0,17.02,17.03,16.91,16.92,242043.0
2018-10-31 15:00:00,16.93,16.97,16.82,16.84,439539.0,16.93,16.97,16.82,16.84,439539.0
2018-10-31 15:30:00,16.83,16.87,16.7,16.72,1034884.0,16.83,16.87,16.7,16.72,1034884.0
2018-11-01 09:30:00,16.75,16.93,16.7,16.9,332703.0,16.75,16.93,16.7,16.9,332703.0
2018-11-01 10:00:00,16.9,17.05,16.87,16.99,186188.0,16.9,17.05,16.87,16.99,186188.0
2018-11-01 10:30:00,17.0,17.1,16.99,17.09,204075.0,17.0,17.1,16.99,17.09,204075.0
2018-11-01 11:00:00,17.1,17.24,17.07,17.19,334189.0,17.1,17.24,17.07,17.19,334189.0
2018-11-01 11:30:00,17.19,17.29,17.14,17.24,250984.0,17.19,17.29,17.14,17.24,250984.0
2018-11-01 12:00:00,17.24,17.28,17.14,17.18,184665.0,17.24,17.28,17.14,17.18,184665.0
2018-11-01 12:30:00,17.18,17.21,17.14,17.2,96869.0,17.18,17.21,17.14,17.2,96869.0
2018-11-01 13:00:00,17.21,17.23,17.15,17.21,128868.0,17.21,17.23,17.15,17.21,128868.0
2018-11-01 13:30:00,17.21,17.23,17.14,17.15,118687.0,17.21,17.23,17.14,17.15,118687.0
2018-11-01 14:00:00,17.16,17.29,17.15,17.27,147653.0,17.16,17.29,17.15,17.27,147653.0
2018-11-01 14:30:00,17.27,17.28,17.22,17.24,189757.0,17.27,17.28,17.22,17.24,189757.0
2018-11-01 15:00:00,17.23,17.27,17.18,17.26,172880.0,17.23,17.27,17.18,17.26,172880.0
2018-11-01 15:30:00,17.26,17.3,17.22,17.23,511082.0,17.26,17.3,17.22,17.23,511082.0
2018-11-02 09:30:00,17.33,17.71,17.3,17.57,533794.0,17.33,17.71,17.3,17.57,533794.0
2018-11-02 10:00:00,17.56,17.63,17.46,17.51,327242.0,17.56,17.63,17.46,17.51,327242.0
2018-11-02 10:30:00,17.51,17.62,17.35,17.61,287473.0,17.51,17.62,17.35,17.61,287473.0
2018-11-02 11:00:00,17.61,17.62,17.33,17.39,425129.0,17.61,17.62,17.33,17.39,425129.0
2018-11-02 11:30:00,17.38,17.47,17.36,17.41,179289.0,17.38,17.47,17.36,17.41,179289.0
2018-11-02 12:00:00,17.41,17.43,17.25,17.38,216712.0,17.41,17.43,17.25,17.38,216712.0
2018-11-02 12:30:00,17.39,17.39,17.29,17.33,143268.0,17.39,17.39,17.29,17.33,143268.0
2018-11-02 13:00:00,17.33,17.45,17.29,17.41,197603.0,17.33,17.45,17.29,17.41,197603.0
2018-11-02 13:30:00,17.41,17.48,17.37,17.48,137966.0,17.41,17.48,17.37,17.48,137966.0
2018-11-02 14:00:00,17.48,17.59,17.42,17.57,202602.0,17.48,17.59,17.42,17.57,202602.0
2018-11-02 14:30:00,17.57,17.57,17.48,17.5,211334.0,17.57,17.57,17.48,17.5,211334.0
2018-11-02 15:00:00,17.5,17.55,17.45,17.55,281710.0,17.5,17.55,17.45,17.55,281710.0
2018-11-02 15:30:00,17.55,17.66,17.53,17.66,1272060.0,17.55,17.66,17.53,17.66,1272060.0
2018-11-05 09:30:00,17.58,17.81,17.53,17.7,352138.0,17.58,17.81,17.53,17.7,352138.0
2018-11-05 10:00:00,17.69,17.75,17.6,17.75,273795.0,17.69,17.75,17.6,17.75,273795.0
2018-11-05 10:30:00,17.75,17.79,17.65,17.75,429378.0,17.75,17.79,17.65,17.75,429378.0
2018-11-05 11:00:00,17.75,17.78,17.7,17.72,259910.0,17.75,17.78,17.7,17.72,259910.0
2018-11-05 11:30:00,17.71,17.78,17.69,17.77,251548.0,17.71,17.78,17.69,17.77,251548.0
2018-11-05 12:00:00,17.77,17.78,17.72,17.72,178604.0,17.77,17.78,17.72,17.72,178604.0
2018-11-05 12:30:00,17.73,17.73,17.62,17.67,234997.0,17.73,17.73,17.62,17.67,234997.0
2018-11-05 13:00:00,17.68,17.7,17.65,17.69,87691.0,17.68,17.7,17.65,17.69,87691.0
2018-11-05 13:30:00,17.69,17.76,17.68,17.73,283349.0,17.69,17.76,17.68,17.73,283349.0
2018-11-05 14:00:00,17.74,17.86,17.72,17.86,239728.0,17.74,17.86,17.72,17.86,239728.0
2018-11-05 14:30:00,17.86,17.86,17.81,17.84,175397.0,17.86,17.86,17.81,17.84,175397.0
2018-11-05 15:00:00,17.84,17.86,17.79,17.82,445621.0,17.84,17.86,17.79,17.82,445621.0
2018-11-05 15:30:00,17.83,17.87,17.81,17.87,1045270.0,17.83,17.87,17.81,17.87,1045270.0
2018-11-06 09:30:00,17.9,17.95,17.66,17.78,275816.0,17.9,17.95,17.66,17.78,275816.0
2018-11-06 10:00:00,17.78,17.78,17.66,17.71,348360.0,17.78,17.78,17.66,17.71,348360.0
2018-11-06 10:30:00,17.71,17.86,17.68,17.86,183005.0,17.71,17.86,17.68,17.86,183005.0
2018-11-06 11:00:00,17.86,17.91,17.79,17.88,135171.0,17.86,17.91,17.79,17.88,135171.0
2018-11-06 11:30:00,17.88,17.89,17.82,17.87,132318.0,17.88,17.89,17.82,17.87,132318.0
2018-11-06 12:00:00,17.87,17.88,17.8,17.81,123603.0,17.87,17.88,17.8,17.81,123603.0
2018-11-06 12:30:00,17.81,17.86,17.8,17.83,94366.0,17.81,17.86,17.8,17.83,94366.0
2018-11-06 13:00:00,17.82,17.88,17.79,17.86,102528.0,17.82,17.88,17.79,17.86,102528.0
2018-11-06 13:30:00,17.86,17.86,17.79,17.81,101556.0,17.86,17.86,17.79,17.81,101556.0
2018-11-06 14:00:00,17.81,17.83,17.77,17.79,114549.0,17.81,17.83,17.77,17.79,114549.0
2018-11-06 14:30:00,17.79,17.81,17.76,17.77,208212.0,17.79,17.81,17.76,17.77,208212.0
2018-11-06 15:00:00,17.77,17.89,17.75,17.8,275805.0,17.77,17.89,17.75,17.8,275805.0
2018-11-06 15:30:00,17.8,17.86,17.8,17.86,561978.0,17.8,17.86,17.8,17.86,561978.0
2018-11-07 09:30:00,17.89,18.1,17.83,17.98,374235.0,17.89,18.1,17.83,17.98,374235.0
2018-11-07 10:00:00,17.97,18.1,17.95,18.07,210171.0,17.97,18.1,17.95,18.07,210171.0
2018-11-07 10:30:00,18.07,18.24,18.07,18.2,316954.0,18.07,18.24,18.07,18.2,316954.0
2018-11-07 11:00:00,18.2,18.3,18.15,18.27,331924.0,18.2,18.3,18.15,18.27,331924.0
2018-11-07 11:30:00,18.27,18.33,18.21,18.29,210752.0,18.27,18.33,18.21,18.29,210752.0
2018-11-07 12:00:00,18.29,18.3,18.22,18.24,130615.0,18.29,18.3,18.22,18.24,130615.0
2018-11-07 12:30:00,18.23,18.24,18.12,18.15,182178.0,18.23,18.24,18.12,18.15,182178.0
2018-11-07 13:00:00,18.14,18.16,18.07,18.07,128352.0,18.14,18.16,18.07,18.07,128352.0
2018-11-07 13:30:00,18.07,18.14,18.06,18.09,168958.0,18.07,18.14,18.06,18.09,168958.0
2018-11-07 14:00:00,18.09,18.17,18.08,18.16,137166.0,18.09,18.17,18.08,18.16,137166.0
2018-11-07 14:30:00,18.16,18.18,18.13,18.14,183476.0,18.16,18.18,18.13,18.14,183476.0
2018-11-07 15:00:00,18.15,18.22,18.14,18.21,223971.0,18.15,18.22,18.14,18.21,223971.0
2018-11-07 15:30:00,18.21,18.23,18.15,18.2,610124.0,18.21,18.23,18.15,18.2,610124.0
2018-11-08 09:30:00,18.1,18.32,18.08,18.18,290767.0,18.1,18.32,18.08,18.18,290767.0
2018-11-08 10:00:00,18.17,18.17,17.95,18.03,185764.0,18.17,18.17,17.95,18.03,185764.0
2018-11-08 10:30:00,18.02,18.19,18.01,18.18,200893.0,18.02,18.19,18.01,18.18,200893.0
2018-11-08 11:00:00,18.18,18.23,18.14,18.21,105185.0,18.18,18.23,18.14,18.21,105185.0
2018-11-08 11:30:00,18.21,18.25,18.2,18.23,107786.0,18.21,18.25,18.2,18.23,107786.0
2018-11-08 12:00:00,18.24,18.32,18.21,18.31,144574.0,18.24,18.32,18.21,18.31,144574.0
2018-11-08 12:30:00,18.31,18.33,18.19,18.28,227426.0,18.31,18.33,18.19,18.28,227426.0
2018-11-08 13:00:00,18.28,18.28,18.18,18.21,62152.0,18.28,18.28,18.18,18.21,62152.0
2018-11-08 13:30:00,18.2,18.23,18.17,18.21,146208.0,18.2,18.23,18.17,18.21,146208.0
2018-11-08 14:00:00,18.21,18.27,18.19,18.22,141031.0,18.21,18.27,18.19,18.22,141031.0
2018-11-08 14:30:00,18.21,18.22,18.11,18.14,146598.0,18.21,18.22,18.11,18.14,146598.0
2018-11-08 15:00:00,18.13,18.19,18.12,18.14,150819.0,18.13,18.19,18.12,18.14,150819.0
2018-11-08 15:30:00,18.14,18.23,18.12,18.23,436796.0,18.14,18.23,18.12,18.23,436796.0
2018-11-09 09:30:00,18.12,18.5,18.11,18.39,385109.0,18.12,18.5,18.11,18.39,385109.0
2018-11-09 10:00:00,18.38,18.42,18.27,18.3,288864.0,18.38,18.42,18.27,18.3,288864.0
2018-11-09 10:30:00,18.3,18.38,18.22,18.24,247340.0,18.3,18.38,18.22,18.24,247340.0
2018-11-09 11:00:00,18.25,18.29,18.2,18.27,230421.0,18.25,18.29,18.2,18.27,230421.0
2018-11-09 11:30:00,18.27,18.3,18.22,18.23,194533.0,18.27,18.3,18.22,18.23,194533.0
2018-11-09 12:00:00,18.23,18.27,18.2,18.23,148154.0,18.23,18.27,18.2,18.23,148154.0
2018-11-09 12:30:00,18.22,18.34,18.21,18.33,123334.0,18.22,18.34,18.21,18.33,123334.0
2018-11-09 13:00:00,18.33,18.36,18.31,18.36,129335.0,18.33,18.36,18.31,18.36,129335.0
2018-11-09 13:30:00,18.36,18.36,18.13,18.2,540553.0,18.36,18.36,18.13,18.2,540553.0
2018-11-09 14:00:00,18.19,18.2,18.0,18.0,492737.0,18.19,18.2,18.0,18.0,492737.0
2018-11-09 14:30:00,18.0,18.2,17.98,18.13,472491.0,18.0,18.2,17.98,18.13,472491.0
2018-11-09 15:00:00,18.14,18.19,18.08,18.18,552331.0,18.14,18.19,18.08,18.18,552331.0
2018-11-09 15:30:00,18.18,18.19,18.08,18.09,1334172.0,18.18,18.19,18.08,18.09,1334172.0
2018-11-12 09:30:00,18.31,18.35,18.07,18.1,925958.0,18.31,18.35,18.07,18.1,925958.0
2018-11-12 10:00:00,18.1,18.24,18.08,18.14,425789.0,18.1,18.24,18.08,18.14,425789.0
2018-11-12 10:30:00,18.14,18.15,18.05,18.1,246705.0,18.14,18.15,18.05,18.1,246705.0
2018-11-12 11:00:00,18.09,18.14,18.03,18.1,193487.0,18.09,18.14,18.03,18.1,193487.0
2018-11-12 11:30:00,18.1,18.25,18.1,18.21,264922.0,18.1,18.25,18.1,18.21,264922.0
2018-11-12 12:00:00,18.22,18.22,18.12,18.13,290564.0,18.22,18.22,18.12,18.13,290564.0
2018-11-12 12:30:00,18.12,18.22,18.08,18.18,264929.0,18.12,18.22,18.08,18.18,264929.0
2018-11-12 13:00:00,18.18,18.2,18.15,18.19,118655.0,18.18,18.2,18.15,18.19,118655.0
2018-11-12 13:30:00,18.19,18.19,18.12,18.12,237939.0,18.19,18.19,18.12,18.12,237939.0
2018-11-12 14:00:00,18.12,18.14,18.06,18.08,322740.0,18.12,18.14,18.06,18.08,322740.0
2018-11-12 14:30:00,18.07,18.2,18.07,18.16,268445.0,18.07,18.2,18.07,18.16,268445.0
2018-11-12 15:00:00,18.15,18.2,18.1,18.14,306011.0,18.15,18.2,18.1,18.14,306011.0
2018-11-12 15:30:00,18.14,18.15,17.95,17.99,1043606.0,18.14,18.15,17.95,17.99,1043606.0
2018-11-13 09:30:00,18.13,18.29,18.1,18.21,1265665.0,18.13,18.29,18.1,18.21,1265665.0
2018-11-13 10:00:00,18.21,18.35,18.11,18.17,1138298.0,18.21,18.35,18.11,18.17,1138298.0
2018-11-13 10:30:00,18.16,18.29,18.15,18.22,249067.0,18.16,18.29,18.15,18.22,249067.0
2018-11-13 11:00:00,18.21,18.34,18.14,18.22,677325.0,18.21,18.34,18.14,18.22,677325.0
2018-11-13 11:30:00,18.22,18.27,18.17,18.23,147005.0,18.22,18.27,18.17,18.23,147005.0
2018-11-13 12:00:00,18.23,18.28,18.21,18.25,112210.0,18.23,18.28,18.21,18.25,112210.0
2018-11-13 12:30:00,18.25,18.27,18.17,18.18,119050.0,18.25,18.27,18.17,18.18,119050.0
2018-11-13 13:00:00,18.19,18.27,18.18,18.26,83061.0,18.19,18.27,18.18,18.26,83061.0
2018-11-13 13:30:00,18.26,18.28,18.14,18.2,399921.0,18.26,18.28,18.14,18.2,399921.0
2018-11-13 14:00:00,18.2,18.24,18.14,18.21,112720.0,18.2,18.24,18.14,18.21,112720.0
2018-11-13 14:30:00,18.21,18.24,18.17,18.22,175456.0,18.21,18.24,18.17,18.22,175456.0
2018-11-13 15:00:00,18.21,18.27,18.15,18.2,350981.0,18.21,18.27,18.15,18.2,350981.0
2018-11-13 15:30:00,18.2,18.24,18.16,18.21,486980.0,18.2,18.24,18.16,18.21,486980.0
2018-11-14 09:30:00,18.38,18.45,18.3,18.33,560499.0,18.38,18.45,18.3,18.33,560499.0
2018-11-14 10:00:00,18.34,18.48,18.3,18.36,510036.0,18.34,18.48,18.3,18.36,510036.0
2018-11-14 10:30:00,18.36,18.39,18.23,18.34,257447.0,18.36,18.39,18.23,18.34,257447.0
2018-11-14 11:00:00,18.34,18.37,18.3,18.33,203735.0,18.34,18.37,18.3,18.33,203735.0
2018-11-14 11:30:00,18.32,18.36,18.26,18.36,277260.0,18.32,18.36,18.26,18.36,277260.0
2018-11-14 12:00:00,18.36,18.39,18.29,18.3,134973.0,18.36,18.39,18.29,18.3,134973.0
2018-11-14 12:30:00,18.3,18.33,18.23,18.26,238177.0,18.3,18.33,18.23,18.26,238177.0
2018-11-14 13:00:00,18.26,18.29,18.21,18.24,131688.0,18.26,18.29,18.21,18.24,131688.0
2018-11-14 13:30:00,18.24,18.26,18.09,18.14,110844.0,18.24,18.26,18.09,18.14,110844.0
2018-11-14 14:00:00,18.13,18.22,18.07,18.12,137269.0,18.13,18.22,18.07,18.12,137269.0
2018-11-14 14:30:00,18.12,18.19,18.09,18.11,301731.0,18.12,18.19,18.09,18.11,301731.0
2018-11-14 15:00:00,18.12,18.2,18.1,18.19,454257.0,18.12,18.2,18.1,18.19,454257.0
2018-11-14 15:30:00,18.19,18.21,18.13,18.16,698471.0,18.19,18.21,18.13,18.16,698471.0
2018-11-15 09:30:00,18.1,18.12,17.93,17.96,341532.0,18.1,18.12,17.93,17.96,341532.0
2018-11-15 10:00:00,17.96,18.06,17.84,17.85,204513.0,17.96,18.06,17.84,17.85,204513.0
2018-11-15 10:30:00,17.84,17.89,17.72,17.85,272004.0,17.84,17.89,17.72,17.85,272004.0
2018-11-15 11:00:00,17.86,17.96,17.79,17.85,560135.0,17.86,17.96,17.79,17.85,560135.0
2018-11-15 11:30:00,17.85,17.97,17.85,17.94,437353.0,17.85,17.97,17.85,17.94,437353.0
2018-11-15 12:00:00,17.95,18.05,17.92,18.04,347106.0,17.95,18.05,17.92,18.04,347106.0
2018-11-15 12:30:00,18.04,18.08,17.95,17.95,143766.0,18.04,18.08,17.95,17.95,143766.0
2018-11-15 13:00:00,17.96,18.02,17.87,18.02,162277.0,17.96,18.02,17.87,18.02,162277.0
2018-11-15 13:30:00,18.02,18.12,18.02,18.11,109537.0,18.02,18.12,18.02,18.11,109537.0
2018-11-15 14:00:00,18.11,18.19,18.1,18.18,146485.0,18.11,18.19,18.1,18.18,146485.0
2018-11-15 14:30:00,18.18,18.22,18.16,18.2,101926.0,18.18,18.22,18.16,18.2,101926.0
2018-11-15 15:00:00,18.2,18.23,18.1,18.16,156553.0,18.2,18.23,18.1,18.16,156553.0
2018-11-15 15:30:00,18.16,18.19,18.1,18.16,383247.0,18.16,18.19,18.1,18.16,383247.0
2018-11-16 09:30:00,18.01,18.15,17.96,18.0,197794.0,18.01,18.15,17.96,18.0,197794.0
2018-11-16 10:00:00,17.99,18.02,17.75,17.8,484432.0,17.99,18.02,17.75,17.8,484432.0
2018-11-16 10:30:00,17.81,17.92,17.8,17.9,133210.0,17.81,17.92,17.8,17.9,133210.0
2018-11-16 11:00:00,17.91,17.97,17.89,17.89,221846.0,17.91,17.97,17.89,17.89,221846.0
2018-11-16 11:30:00,17.9,17.91,17.77,17.77,232465.0,17.9,17.91,17.77,17.77,232465.0
2018-11-16 12:00:00,17.77,17.93,17.76,17.87,132781.0,17.77,17.93,17.76,17.87,132781.0
2018-11-16 12:30:00,17.87,18.03,17.84,18.0,243568.0,17.87,18.03,17.84,18.0,243568.0
2018-11-16 13:00:00,18.0,18.01,17.93,17.99,84420.0,18.0,18.01,17.93,17.99,84420.0
2018-11-16 13:30:00,17.99,18.0,17.88,17.91,89958.0,17.99,18.0,17.88,17.91,89958.0
2018-11-16 14:00:00,17.92,18.06,17.92,18.05,84483.0,17.92,18.06,17.92,18.05,84483.0
2018-11-16 14:30:00,18.05,18.07,17.99,18.04,111879.0,18.05,18.07,17.99,18.04,111879.0
2018-11-16 15:00:00,18.04,18.09,18.03,18.05,132000.0,18.04,18.09,18.03,18.05,132000.0
2018-11-16 15:30:00,18.06,18.08,18.02,18.02,586215.0,18.06,18.08,18.02,18.02,586215.0
2018-11-19 09:30:00,17.95,17.95,17.7,17.82,463161.0,17.95,17.95,17.7,17.82,463161.0
2018-11-19 10:00:00,17.83,17.86,17.69,17.76,352920.0,17.83,17.86,17.69,17.76,352920.0
2018-11-19 10:30:00,17.76,17.89,17.73,17.89,223230.0,17.76,17.89,17.73,17.89,223230.0
2018-11-19 11:00:00,17.89,17.95,17.81,17.85,302782.0,17.89,17.95,17.81,17.85,302782.0
2018-11-19 11:30:00,17.85,17.86,17.68,17.68,191870.0,17.85,17.86,17.68,17.68,191870.0
2018-11-19 12:00:00,17.69,17.7,17.62,17.66,193562.0,17.69,17.7,17.62,17.66,193562.0
2018-11-19 12:30:00,17.65,17.76,17.59,17.76,179382.0,17.65,17.76,17.59,17.76,179382.0
2018-11-19 13:00:00,17.76,17.8,17.74,17.77,99435.0,17.76,17.8,17.74,17.77,99435.0
2018-11-19 13:30:00,17.77,17.8,17.71,17.73,136232.0,17.77,17.8,17.71,17.73,136232.0
2018-11-19 14:00:00,17.73,17.73,17.65,17.71,126678.0,17.73,17.73,17.65,17.71,126678.0
2018-11-19 14:30:00,17.71,17.77,17.67,17.77,117345.0,17.71,17.77,17.67,17.77,117345.0
2018-11-19 15:00:00,17.77,17.82,17.73,17.78,189058.0,17.77,17.82,17.73,17.78,189058.0
2018-11-19 15:30:00,17.78,17.78,17.69,17.72,501989.0,17.78,17.78,17.69,17.72,501989.0
2018-11-20 09:30:00,17.48,17.64,17.36,17.61,293554.0,17.48,17.64,17.36,17.61,293554.0
2018-11-20 10:00:00,17.61,17.8,17.55,17.79,213705.0,17.61,17.8,17.55,17.79,213705.0
2018-11-20 10:30:00,17.79,17.94,17.74,17.92,151635.0,17.79,17.94,17.74,17.92,151635.0
2018-11-20 11:00:00,17.93,17.93,17.72,17.74,163291.0,17.93,17.93,17.72,17.74,163291.0
2018-11-20 11:30:00,17.74,17.89,17.72,17.85,126123.0,17.74,17.89,17.72,17.85,126123.0
2018-11-20 12:00:00,17.86,17.87,17.69,17.73,93286.0,17.86,17.87,17.69,17.73,93286.0
2018-11-20 12:30:00,17.73,17.75,17.62,17.67,158250.0,17.73,17.75,17.62,17.67,158250.0
2018-11-20 13:00:00,17.67,17.71,17.63,17.68,78576.0,17.67,17.71,17.63,17.68,78576.0
2018-11-20 13:30:00,17.67,17.74,17.65,17.7,93040.0,17.67,17.74,17.65,17.7,93040.0
2018-11-20 14:00:00,17.7,17.73,17.65,17.7,121134.0,17.7,17.73,17.65,17.7,121134.0
2018-11-20 14:30:00,17.7,17.77,17.67,17.69,124684.0,17.7,17.77,17.67,17.69,124684.0
2018-11-20 15:00:00,17.7,17.77,17.63,17.75,172491.0,17.7,17.77,17.63,17.75,172491.0
2018-11-20 15:30:00,17.74,17.74,17.59,17.59,587916.0,17.74,17.74,17.59,17.59,587916.0
2018-11-21 09:30:00,17.68,17.94,17.64,17.9,172810.0,17.68,17.94,17.64,17.9,172810.0
2018-11-21 10:00:00,17.92,18.16,17.9,18.13,244446.0,17.92,18.16,17.9,18.13,244446.0
2018-11-21 10:30:00,18.14,18.24,18.11,18.21,191552.0,18.14,18.24,18.11,18.21,191552.0
2018-11-21 11:00:00,18.21,18.3,18.18,18.23,122939.0,18.21,18.3,18.18,18.23,122939.0
2018-11-21 11:30:00,18.23,18.29,18.2,18.2,130435.0,18.23,18.29,18.2,18.2,130435.0
2018-11-21 12:00:00,18.21,18.24,18.15,18.16,88820.0,18.21,18.24,18.15,18.16,88820.0
2018-11-21 12:30:00,18.16,18.19,18.11,18.13,137818.0,18.16,18.19,18.11,18.13,137818.0
2018-11-21 13:00:00,18.13,18.14,18.05,18.07,78928.0,18.13,18.14,18.05,18.07,78928.0
2018-11-21 13:30:00,18.07,18.14,18.07,18.13,67662.0,18.07,18.14,18.07,18.13,67662.0
2018-11-21 14:00:00,18.13,18.13,18.05,18.12,65425.0,18.13,18.13,18.05,18.12,65425.0
2018-11-21 14:30:00,18.12,18.13,18.09,18.1,78564.0,18.12,18.13,18.09,18.1,78564.0
2018-11-21 15:00:00,18.1,18.13,18.07,18.08,87095.0,18.1,18.13,18.07,18.08,87095.0
2018-11-21 15:30:00,18.07,18.11,18.03,18.06,397838.0,18.07,18.11,18.03,18.06,397838.0
2018-11-23 09:30:00,18.16,18.42,18.15,18.19,209172.0,18.16,18.42,18.15,18.19,209172.0
2018-11-23 10:00:00,18.19,18.32,18.19,18.26,83474.0,18.19,18.32,18.19,18.26,83474.0
2018-11-23 10:30:00,18.25,18.4,18.24,18.32,143291.0,18.25,18.4,18.24,18.32,143291.0
2018-11-23 11:00:00,18.32,18.39,18.32,18.35,83872.0,18.32,18.39,18.32,18.35,83872.0
2018-11-23 11:30:00,18.35,18.52,18.35,18.46,212363.0,18.35,18.52,18.35,18.46,212363.0
2018-11-23 12:00:00,18.45,18.53,18.41,18.48,194026.0,18.45,18.53,18.41,18.48,194026.0
2018-11-23 12:30:00,18.47,18.49,18.34,18.35,280887.0,18.47,18.49,18.34,18.35,280887.0
2018-11-26 09:30:00,18.5,18.68,18.38,18.55,393647.0,18.5,18.68,18.38,18.55,393647.0
2018-11-26 10:00:00,18.55,18.63,18.52,18.56,217959.0,18.55,18.63,18.52,18.56,217959.0
2018-11-26 10:30:00,18.56,18.6,18.46,18.57,213248.0,18.56,18.6,18.46,18.57,213248.0
2018-11-26 11:00:00,18.57,18.62,18.53,18.59,202224.0,18.57,18.62,18.53,18.59,202224.0
2018-11-26 11:30:00,18.59,18.61,18.46,18.52,178902.0,18.59,18.61,18.46,18.52,178902.0
2018-11-26 12:00:00,18.53,18.59,18.51,18.59,158138.0,18.53,18.59,18.51,18.59,158138.0
2018-11-26 12:30:00,18.59,18.59,18.43,18.48,179663.0,18.59,18.59,18.43,18.48,179663.0
2018-11-26 13:00:00,18.48,18.52,18.45,18.46,137519.0,18.48,18.52,18.45,18.46,137519.0
2018-11-26 13:30:00,18.47,18.5,18.35,18.42,214874.0,18.47,18.5,18.35,18.42,214874.0
2018-11-26 14:00:00,18.42,18.56,18.41,18.55,173795.0,18.42,18.56,18.41,18.55,173795.0
2018-11-26 14:30:00,18.55,18.6,18.52,18.56,167102.0,18.55,18.6,18.52,18.56,167102.0
2018-11-26 15:00:00,18.55,18.57,18.47,18.5,219580.0,18.55,18.57,18.47,18.5,219580.0
2018-11-26 15:30:00,18.49,18.55,18.49,18.5,615270.0,18.49,18.55,18.49,18.5,615270.0
2018-11-27 09:30:00,18.61,18.95,18.55,18.77,710207.0,18.61,18.95,18.55,18.77,710207.0
2018-11-27 10:00:00,18.77,18.96,18.66,18.71,392574.0,18.77,18.96,18.66,18.71,392574.0
2018-11-27 10:30:00,18.71,18.89,18.67,18.84,229949.0,18.71,18.89,18.67,18.84,229949.0
2018-11-27 11:00:00,18.83,18.85,18.72,18.77,186660.0,18.83,18.85,18.72,18.77,186660.0
2018-11-27 11:30:00,18.77,18.83,18.71,18.71,131274.0,18.77,18.83,18.71,18.71,131274.0
2018-11-27 12:00:00,18.71,18.77,18.71,18.76,164527.0,18.71,18.77,18.71,18.76,164527.0
2018-11-27 12:30:00,18.76,18.9,18.7,18.86,296023.0,18.76,18.9,18.7,18.86,296023.0
2018-11-27 13:00:00,18.86,18.97,18.81,18.95,211971.0,18.86,18.97,18.81,18.95,211971.0
2018-11-27 13:30:00,18.96,19.01,18.9,18.95,429231.0,18.96,19.01,18.9,18.95,429231.0
2018-11-27 14:00:00,18.96,18.97,18.89,18.91,208111.0,18.96,18.97,18.89,18.91,208111.0
2018-11-27 14:30:00,18.91,18.93,18.83,18.84,156761.0,18.91,18.93,18.83,18.84,156761.0
2018-11-27 15:00:00,18.84,18.87,18.8,18.82,167653.0,18.84,18.87,18.8,18.82,167653.0
2018-11-27 15:30:00,18.82,18.82,18.69,18.71,631844.0,18.82,18.82,18.69,18.71,631844.0
2018-11-28 09:30:00,18.76,18.96,18.73,18.79,166663.0,18.76,18.96,18.73,18.79,166663.0
2018-11-28 10:00:00,18.79,18.81,18.62,18.64,154892.0,18.79,18.81,18.62,18.64,154892.0
2018-11-28 10:30:00,18.64,18.79,18.54,18.79,132478.0,18.64,18.79,18.54,18.79,132478.0
2018-11-28 11:00:00,18.78,18.91,18.74,18.87,190874.0,18.78,18.91,18.74,18.87,190874.0
2018-11-28 11:30:00,18.87,18.87,18.68,18.73,133107.0,18.87,18.87,18.68,18.73,133107.0
2018-11-28 12:00:00,18.74,18.9,18.74,18.85,123657.0,18.74,18.9,18.74,18.85,123657.0
2018-11-28 12:30:00,18.86,18.91,18.8,18.88,198830.0,18.86,18.91,18.8,18.88,198830.0
2018-11-28 13:00:00,18.89,18.89,18.83,18.88,92385.0,18.89,18.89,18.83,18.88,92385.0
2018-11-28 13:30:00,18.88,18.96,18.88,18.89,127855.0,18.88,18.96,18.88,18.89,127855.0
2018-11-28 14:00:00,18.89,18.91,18.86,18.89,133243.0,18.89,18.91,18.86,18.89,133243.0
2018-11-28 14:30:00,18.88,18.89,18.84,18.84,109399.0,18.88,18.89,18.84,18.84,109399.0
2018-11-28 15:00:00,18.84,18.93,18.83,18.91,146536.0,18.84,18.93,18.83,18.91,146536.0
2018-11-28 15:30:00,18.91,19.03,18.9,19.03,998845.0,18.91,19.03,18.9,19.03,998845.0
2018-11-29 09:30:00,18.9,19.11,18.84,18.96,333757.0,18.9,19.11,18.84,18.96,333757.0
2018-11-29 10:00:00,18.97,19.04,18.9,18.97,220511.0,18.97,19.04,18.9,18.97,220511.0
2018-11-29 10:30:00,18.98,19.03,18.86,18.95,197353.0,18.98,19.03,18.86,18.95,197353.0
2018-11-29 11:00:00,18.94,19.03,18.87,19.02,186577.0,18.94,19.03,18.87,19.02,186577.0
2018-11-29 11:30:00,19.01,19.05,18.96,19.03,114276.0,19.01,19.05,18.96,19.03,114276.0
2018-11-29 12:00:00,19.03,19.08,19.02,19.06,87121.0,19.03,19.08,19.02,19.06,87121.0
2018-11-29 12:30:00,19.06,19.1,19.05,19.07,174719.0,19.06,19.1,19.05,19.07,174719.0
2018-11-29 13:00:00,19.07,19.07,19.03,19.04,75921.0,19.07,19.07,19.03,19.04,75921.0
2018-11-29 13:30:00,19.04,19.08,19.0,19.07,96886.0,19.04,19.08,19.0,19.07,96886.0
2018-11-29 14:00:00,19.06,19.11,19.04,19.06,99413.0,19.06,19.11,19.04,19.06,99413.0
2018-11-29 14:30:00,19.06,19.15,19.05,19.14,94502.0,19.06,19.15,19.05,19.14,94502.0
2018-11-29 15:00:00,19.14,19.15,19.06,19.09,153299.0,19.14,19.15,19.06,19.09,153299.0
2018-11-29 15:30:00,19.09,19.09,19.01,19.03,375832.0,19.09,19.09,19.01,19.03,375832.0
2018-11-30 09:30:00,19.1,19.49,18.99,19.42,688149.0,19.1,19.49,18.99,19.42,688149.0
2018-11-30 10:00:00,19.42,19.45,19.25,19.25,319983.0,19.42,19.45,19.25,19.25,319983.0
2018-11-30 10:30:00,19.25,19.33,19.18,19.22,241272.0,19.25,19.33,19.18,19.22,241272.0
2018-11-30 11:00:00,19.21,19.34,19.17,19.31,220658.0,19.21,19.34,19.17,19.31,220658.0
2018-11-30 11:30:00,19.31,19.36,19.26,19.31,215668.0,19.31,19.36,19.26,19.31,215668.0
2018-11-30 12:00:00,19.3,19.35,19.25,19.29,134752.0,19.3,19.35,19.25,19.29,134752.0
2018-11-30 12:30:00,19.29,19.31,19.27,19.29,112754.0,19.29,19.31,19.27,19.29,112754.0
2018-11-30 13:00:00,19.28,19.31,19.21,19.21,205580.0,19.28,19.31,19.21,19.21,205580.0
2018-11-30 13:30:00,19.21,19.34,19.21,19.31,163175.0,19.21,19.34,19.21,19.31,163175.0
2018-11-30 14:00:00,19.3,19.43,19.27,19.43,290718.0,19.3,19.43,19.27,19.43,290718.0
2018-11-30 14:30:00,19.43,19.47,19.4,19.44,207766.0,19.43,19.47,19.4,19.44,207766.0
2018-11-30 15:00:00,19.45,19.58,19.44,19.51,963406.0,19.45,19.58,19.44,19.51,963406.0
2018-11-30 15:30:00,19.51,19.55,19.45,19.53,1167137.0,19.51,19.55,19.45,19.53,1167137.0
2018-12-03 09:30:00,19.52,19.72,19.15,19.23,726028.0,19.52,19.72,19.15,19.23,726028.0
2018-12-03 10:00:00,19.23,19.31,19.15,19.29,625565.0,19.23,19.31,19.15,19.29,625565.0
2018-12-03 10:30:00,19.29,19.3,19.11,19.18,289121.0,19.29,19.3,19.11,19.18,289121.0
2018-12-03 11:00:00,19.18,19.28,19.12,19.27,244570.0,19.18,19.28,19.12,19.27,244570.0
2018-12-03 11:30:00,19.28,19.32,19.15,19.18,168044.0,19.28,19.32,19.15,19.18,168044.0
2018-12-03 12:00:00,19.19,19.32,19.17,19.31,154751.0,19.19,19.32,19.17,19.31,154751.0
2018-12-03 12:30:00,19.31,19.39,19.3,19.37,184885.0,19.31,19.39,19.3,19.37,184885.0
2018-12-03 13:00:00,19.37,19.42,19.35,19.35,151391.0,19.37,19.42,19.35,19.35,151391.0
2018-12-03 13:30:00,19.35,19.36,19.24,19.24,264741.0,19.35,19.36,19.24,19.24,264741.0
2018-12-03 14:00:00,19.24,19.32,19.2,19.3,193649.0,19.24,19.32,19.2,19.3,193649.0
2018-12-03 14:30:00,19.31,19.32,19.23,19.25,204000.0,19.31,19.32,19.23,19.25,204000.0
2018-12-03 15:00:00,19.25,19.33,19.2,19.3,274653.0,19.25,19.33,19.2,19.3,274653.0
2018-12-03 15:30:00,19.3,19.35,19.23,19.25,615628.0,19.3,19.35,19.23,19.25,615628.0
2018-12-04 09:30:00,18.99,19.29,18.89,19.11,401329.0,18.99,19.29,18.89,19.11,401329.0
2018-12-04 10:00:00,19.1,19.1,18.87,18.9,229290.0,19.1,19.1,18.87,18.9,229290.0
2018-12-04 10:30:00,18.91,19.02,18.82,18.83,399222.0,18.91,19.02,18.82,18.83,399222.0
2018-12-04 11:00:00,18.82,18.88,18.74,18.76,222272.0,18.82,18.88,18.74,18.76,222272.0
2018-12-04 11:30:00,18.76,18.79,18.72,18.74,140151.0,18.76,18.79,18.72,18.74,140151.0
2018-12-04 12:00:00,18.74,18.8,18.6,18.61,149233.0,18.74,18.8,18.6,18.61,149233.0
2018-12-04 12:30:00,18.61,18.67,18.56,18.61,204534.0,18.61,18.67,18.56,18.61,204534.0
2018-12-04 13:00:00,18.61,18.62,18.41,18.44,171074.0,18.61,18.62,18.41,18.44,171074.0
2018-12-04 13:30:00,18.44,18.53,18.35,18.52,179584.0,18.44,18.53,18.35,18.52,179584.0
2018-12-04 14:00:00,18.51,18.72,18.51,18.71,429637.0,18.51,18.72,18.51,18.71,429637.0
2018-12-04 14:30:00,18.71,18.79,18.67,18.68,196296.0,18.71,18.79,18.67,18.68,196296.0
2018-12-04 15:00:00,18.67,18.73,18.64,18.71,353235.0,18.67,18.73,18.64,18.71,353235.0
2018-12-04 15:30:00,18.72,18.75,18.68,18.74,906693.0,18.72,18.75,18.68,18.74,906693.0
2018-12-06 09:30:00,18.6,18.83,18.51,18.64,254587.0,18.6,18.83,18.51,18.64,254587.0
2018-12-06 10:00:00,18.63,18.79,18.61,18.67,255830.0,18.63,18.79,18.61,18.67,255830.0
2018-12-06 10:30:00,18.67,18.69,18.56,18.61,193218.0,18.67,18.69,18.56,18.61,193218.0
2018-12-06 11:00:00,18.6,18.64,18.36,18.39,540590.0,18.6,18.64,18.36,18.39,540590.0
2018-12-06 11:30:00,18.39,18.54,18.38,18.54,116454.0,18.39,18.54,18.38,18.54,116454.0
2018-12-06 12:00:00,18.53,18.68,18.51,18.61,636478.0,18.53,18.68,18.51,18.61,636478.0
2018-12-06 12:30:00,18.62,18.71,18.54,18.6,463551.0,18.62,18.71,18.54,18.6,463551.0
2018-12-06 13:00:00,18.61,18.63,18.56,18.6,128491.0,18.61,18.63,18.56,18.6,128491.0
2018-12-06 13:30:00,18.59,18.62,18.53,18.6,209720.0,18.59,18.62,18.53,18.6,209720.0
2018-12-06 14:00:00,18.6,18.64,18.55,18.63,285169.0,18.6,18.64,18.55,18.63,285169.0
2018-12-06 14:30:00,18.62,18.71,18.57,18.68,181309.0,18.62,18.71,18.57,18.68,181309.0
2018-12-06 15:00:00,18.69,18.8,18.67,18.8,225241.0,18.69,18.8,18.67,18.8,225241.0
2018-12-06 15:30:00,18.79,18.92,18.78,18.85,713584.0,18.79,18.92,18.78,18.85,713584.0
2018-12-07 09:30:00,18.3,18.54,18.27,18.41,949518.0,18.3,18.54,18.27,18.41,949518.0
2018-12-07 10:00:00,18.41,18.42,18.3,18.37,556652.0,18.41,18.42,18.3,18.37,556652.0
2018-12-07 10:30:00,18.37,18.38,18.28,18.3,400524.0,18.37,18.38,18.28,18.3,400524.0
2018-12-07 11:00:00,18.3,18.33,17.99,18.07,675211.0,18.3,18.33,17.99,18.07,675211.0
2018-12-07 11:30:00,18.07,18.1,18.0,18.03,456679.0,18.07,18.1,18.0,18.03,456679.0
2018-12-07 12:00:00,18.02,18.05,17.91,17.94,377086.0,18.02,18.05,17.91,17.94,377086.0
2018-12-07 12:30:00,17.94,18.0,17.8,17.95,322469.0,17.94,18.0,17.8,17.95,322469.0
2018-12-07 13:00:00,17.94,18.0,17.8,17.87,227755.0,17.94,18.0,17.8,17.87,227755.0
2018-12-07 13:30:00,17.87,17.87,17.74,17.77,177307.0,17.87,17.87,17.74,17.77,177307.0
2018-12-07 14:00:00,17.77,17.93,17.71,17.88,390973.0,17.77,17.93,17.71,17.88,390973.0
2018-12-07 14:30:00,17.88,17.89,17.74,17.75,220695.0,17.88,17.89,17.74,17.75,220695.0
2018-12-07 15:00:00,17.75,17.85,17.73,17.82,397892.0,17.75,17.85,17.73,17.82,397892.0
2018-12-07 15:30:00,17.82,17.91,17.78,17.88,1043189.0,17.82,17.91,17.78,17.88,1043189.0
2018-12-10 09:30:00,17.89,18.08,17.75,17.88,319353.0,17.89,18.08,17.75,17.88,319353.0
2018-12-10 10:00:00,17.89,18.01,17.82,17.89,170131.0,17.89,18.01,17.82,17.89,170131.0
2018-12-10 10:30:00,17.89,17.93,17.73,17.76,167630.0,17.89,17.93,17.73,17.76,167630.0
2018-12-10 11:00:00,17.76,17.76,17.54,17.61,327642.0,17.76,17.76,17.54,17.61,327642.0
2018-12-10 11:30:00,17.61,17.76,17.59,17.71,212137.0,17.61,17.76,17.59,17.71,212137.0
2018-12-10 12:00:00,17.71,17.73,17.65,17.69,189334.0,17.71,17.73,17.65,17.69,189334.0
2018-12-10 12:30:00,17.69,17.89,17.69,17.88,100088.0,17.69,17.89,17.69,17.88,100088.0
2018-12-10 13:00:00,17.89,17.94,17.84,17.88,170124.0,17.89,17.94,17.84,17.88,170124.0
2018-12-10 13:30:00,17.88,18.0,17.86,17.94,328445.0,17.88,18.0,17.86,17.94,328445.0
2018-12-10 14:00:00,17.94,17.95,17.85,17.88,253254.0,17.94,17.95,17.85,17.88,253254.0
2018-12-10 14:30:00,17.88,17.97,17.86,17.88,163212.0,17.88,17.97,17.86,17.88,163212.0
2018-12-10 15:00:00,17.88,17.94,17.86,17.94,168421.0,17.88,17.94,17.86,17.94,168421.0
2018-12-10 15:30:00,17.94,18.01,17.93,17.94,559121.0,17.94,18.01,17.93,17.94,559121.0
2018-12-11 09:30:00,18.05,18.08,17.83,17.98,446879.0,18.05,18.08,17.83,17.98,446879.0
2018-12-11 10:00:00,17.98,18.17,17.97,18.17,330831.0,17.98,18.17,17.97,18.17,330831.0
2018-12-11 10:30:00,18.17,18.18,18.07,18.11,165925.0,18.17,18.18,18.07,18.11,165925.0
2018-12-11 11:00:00,18.1,18.16,18.04,18.08,156273.0,18.1,18.16,18.04,18.08,156273.0
2018-12-11 11:30:00,18.09,18.09,18.02,18.05,141148.0,18.09,18.09,18.02,18.05,141148.0
2018-12-11 12:00:00,18.05,18.07,17.95,18.02,130082.0,18.05,18.07,17.95,18.02,130082.0
2018-12-11 12:30:00,18.02,18.11,18.01,18.1,214282.0,18.02,18.11,18.01,18.1,214282.0
2018-12-11 13:00:00,18.09,18.13,18.03,18.04,149061.0,18.09,18.13,18.03,18.04,149061.0
2018-12-11 13:30:00,18.03,18.06,17.86,17.91,151503.0,18.03,18.06,17.86,17.91,151503.0
2018-12-11 14:00:00,17.91,18.1,17.89,18.07,144864.0,17.91,18.1,17.89,18.07,144864.0
2018-12-11 14:30:00,18.08,18.11,18.0,18.04,156058.0,18.08,18.11,18.0,18.04,156058.0
2018-12-11 15:00:00,18.04,18.05,17.93,17.96,202904.0,18.04,18.05,17.93,17.96,202904.0
2018-12-11 15:30:00,17.96,18.0,17.9,17.92,414070.0,17.96,18.0,17.9,17.92,414070.0
2018-12-12 09:30:00,18.13,18.23,17.76,17.78,504600.0,18.13,18.23,17.76,17.78,504600.0
2018-12-12 10:00:00,17.78,17.81,17.7,17.73,332399.0,17.78,17.81,17.7,17.73,332399.0
2018-12-12 10:30:00,17.73,17.86,17.73,17.8,366681.0,17.73,17.86,17.73,17.8,366681.0
2018-12-12 11:00:00,17.8,17.81,17.7,17.76,383731.0,17.8,17.81,17.7,17.76,383731.0
2018-12-12 11:30:00,17.77,17.8,17.74,17.78,225170.0,17.77,17.8,17.74,17.78,225170.0
2018-12-12 12:00:00,17.79,17.93,17.79,17.91,167644.0,17.79,17.93,17.79,17.91,167644.0
2018-12-12 12:30:00,17.9,17.92,17.83,17.88,132946.0,17.9,17.92,17.83,17.88,132946.0
2018-12-12 13:00:00,17.88,17.98,17.87,17.93,222166.0,17.88,17.98,17.87,17.93,222166.0
2018-12-12 13:30:00,17.93,17.97,17.91,17.91,182576.0,17.93,17.97,17.91,17.91,182576.0
2018-12-12 14:00:00,17.91,17.91,17.78,17.8,380775.0,17.91,17.91,17.78,17.8,380775.0
2018-12-12 14:30:00,17.79,17.81,17.73,17.76,368098.0,17.79,17.81,17.73,17.76,368098.0
2018-12-12 15:00:00,17.77,17.77,17.72,17.75,385415.0,17.77,17.77,17.72,17.75,385415.0
2018-12-12 15:30:00,17.75,17.77,17.64,17.64,934473.0,17.75,17.77,17.64,17.64,934473.0
2018-12-13 09:30:00,17.7,17.85,17.58,17.63,409787.0,17.7,17.85,17.58,17.63,409787.0
2018-12-13 10:00:00,17.63,17.63,17.33,17.35,1387312.0,17.63,17.63,17.33,17.35,1387312.0
2018-12-13 10:30:00,17.35,17.41,17.21,17.36,1758331.0,17.35,17.41,17.21,17.36,1758331.0
2018-12-13 11:00:00,17.35,17.41,17.32,17.35,534091.0,17.35,17.41,17.32,17.35,534091.0
2018-12-13 11:30:00,17.34,17.39,17.29,17.33,349671.0,17.34,17.39,17.29,17.33,349671.0
2018-12-13 12:00:00,17.34,17.34,17.2,17.21,937403.0,17.34,17.34,17.2,17.21,937403.0
2018-12-13 12:30:00,17.21,17.26,17.2,17.23,456679.0,17.21,17.26,17.2,17.23,456679.0
2018-12-13 13:00:00,17.23,17.26,17.19,17.22,690203.0,17.23,17.26,17.19,17.22,690203.0
2018-12-13 13:30:00,17.22,17.27,17.19,17.26,499916.0,17.22,17.27,17.19,17.26,499916.0
2018-12-13 14:00:00,17.26,17.28,17.19,17.24,627443.0,17.26,17.28,17.19,17.24,627443.0
2018-12-13 14:30:00,17.24,17.29,17.18,17.23,562433.0,17.24,17.29,17.18,17.23,562433.0
2018-12-13 15:00:00,17.24,17.28,17.19,17.26,700039.0,17.24,17.28,17.19,17.26,700039.0
2018-12-13 15:30:00,17.25,17.33,17.24,17.27,1140013.0,17.25,17.33,17.24,17.27,1140013.0
2018-12-14 09:30:00,17.09,17.41,17.02,17.29,1275980.0,17.09,17.41,17.02,17.29,1275980.0
2018-12-14 10:00:00,17.29,17.37,17.24,17.25,431127.0,17.29,17.37,17.24,17.25,431127.0
2018-12-14 10:30:00,17.26,17.35,17.17,17.18,295334.0,17.26,17.35,17.17,17.18,295334.0
2018-12-14 11:00:00,17.19,17.27,17.15,17.18,249325.0,17.19,17.27,17.15,17.18,249325.0
2018-12-14 11:30:00,17.18,17.24,17.05,17.06,249708.0,17.18,17.24,17.05,17.06,249708.0
2018-12-14 12:00:00,17.07,17.09,17.04,17.08,229815.0,17.07,17.09,17.04,17.08,229815.0
2018-12-14 12:30:00,17.08,17.13,16.97,17.01,285817.0,17.08,17.13,16.97,17.01,285817.0
2018-12-14 13:00:00,17.02,17.09,16.99,17.09,99469.0,17.02,17.09,16.99,17.09,99469.0
2018-12-14 13:30:00,17.08,17.08,16.96,16.97,272938.0,17.08,17.08,16.96,16.97,272938.0
2018-12-14 14:00:00,16.97,17.02,16.94,16.97,228613.0,16.97,17.02,16.94,16.97,228613.0
2018-12-14 14:30:00,16.97,17.01,16.9,16.99,313922.0,16.97,17.01,16.9,16.99,313922.0
2018-12-14 15:00:00,16.98,17.0,16.9,16.9,460164.0,16.98,17.0,16.9,16.9,460164.0
2018-12-14 15:30:00,16.9,16.91,16.8,16.84,1079119.0,16.9,16.91,16.8,16.84,1079119.0
2018-12-17 09:30:00,16.82,16.87,16.41,16.57,425002.0,16.82,16.87,16.41,16.57,425002.0
2018-12-17 10:00:00,16.56,16.65,16.41,16.58,814118.0,16.56,16.65,16.41,16.58,814118.0
2018-12-17 10:30:00,16.58,16.66,16.53,16.61,491246.0,16.58,16.66,16.53,16.61,491246.0
2018-12-17 11:00:00,16.61,16.81,16.61,16.75,258177.0,16.61,16.81,16.61,16.75,258177.0
2018-12-17 11:30:00,16.75,16.76,16.65,16.73,155653.0,16.75,16.76,16.65,16.73,155653.0
2018-12-17 12:00:00,16.73,16.76,16.63,16.64,114099.0,16.73,16.76,16.63,16.64,114099.0
2018-12-17 12:30:00,16.64,16.64,16.49,16.51,147735.0,16.64,16.64,16.49,16.51,147735.0
2018-12-17 13:00:00,16.51,16.58,16.49,16.54,223544.0,16.51,16.58,16.49,16.54,223544.0
2018-12-17 13:30:00,16.53,16.55,16.45,16.46,159097.0,16.53,16.55,16.45,16.46,159097.0
2018-12-17 14:00:00,16.45,16.51,16.42,16.48,182150.0,16.45,16.51,16.42,16.48,182150.0
2018-12-17 14:30:00,16.48,16.52,16.42,16.48,368866.0,16.48,16.52,16.42,16.48,368866.0
2018-12-17 15:00:00,16.48,16.51,16.44,16.48,583202.0,16.48,16.51,16.44,16.48,583202.0
2018-12-17 15:30:00,16.48,16.53,16.38,16.52,1090300.0,16.48,16.53,16.38,16.52,1090300.0
2018-12-18 09:30:00,16.69,16.82,16.56,16.79,261354.0,16.69,16.82,16.56,16.79,261354.0
2018-12-18 10:00:00,16.78,16.81,16.68,16.78,357940.0,16.78,16.81,16.68,16.78,357940.0
2018-12-18 10:30:00,16.78,16.81,16.69,16.71,373703.0,16.78,16.81,16.69,16.71,373703.0
2018-12-18 11:00:00,16.71,16.73,16.63,16.7,250402.0,16.71,16.73,16.63,16.7,250402.0
2018-12-18 11:30:00,16.7,16.76,16.69,16.71,147328.0,16.7,16.76,16.69,16.71,147328.0
2018-12-18 12:00:00,16.71,16.84,16.7,16.82,108457.0,16.71,16.84,16.7,16.82,108457.0
2018-12-18 12:30:00,16.83,16.88,16.8,16.84,136159.0,16.83,16.88,16.8,16.84,136159.0
2018-12-18 13:00:00,16.85,16.85,16.8,16.8,90595.0,16.85,16.85,16.8,16.8,90595.0
2018-12-18 13:30:00,16.8,16.86,16.76,16.77,159407.0,16.8,16.86,16.76,16.77,159407.0
2018-12-18 14:00:00,16.78,16.87,16.77,16.87,160826.0,16.78,16.87,16.77,16.87,160826.0
2018-12-18 14:30:00,16.87,16.87,16.7,16.71,158841.0,16.87,16.87,16.7,16.71,158841.0
2018-12-18 15:00:00,16.7,16.87,16.67,16.77,816734.0,16.7,16.87,16.67,16.77,816734.0
2018-12-18 15:30:00,16.77,16.87,16.75,16.8,1456738.0,16.77,16.87,16.75,16.8,1456738.0
2018-12-19 09:30:00,16.79,16.99,16.73,16.87,204228.0,16.79,16.99,16.73,16.87,204228.0
2018-12-19 10:00:00,16.87,16.9,16.8,16.82,126465.0,16.87,16.9,16.8,16.82,126465.0
2018-12-19 10:30:00,16.82,16.84,16.7,16.77,150709.0,16.82,16.84,16.7,16.77,150709.0
2018-12-19 11:00:00,16.76,16.76,16.65,16.68,153782.0,16.76,16.76,16.65,16.68,153782.0
2018-12-19 11:30:00,16.68,16.83,16.65,16.82,191386.0,16.68,16.83,16.65,16.82,191386.0
2018-12-19 12:00:00,16.82,16.89,16.8,16.87,80781.0,16.82,16.89,16.8,16.87,80781.0
2018-12-19 12:30:00,16.87,16.9,16.84,16.85,94262.0,16.87,16.9,16.84,16.85,94262.0
2018-12-19 13:00:00,16.85,16.89,16.8,16.83,119457.0,16.85,16.89,16.8,16.83,119457.0
2018-12-19 13:30:00,16.84,16.9,16.8,16.9,99675.0,16.84,16.9,16.8,16.9,99675.0
2018-12-19 14:00:00,16.9,16.93,16.61,16.82,233360.0,16.9,16.93,16.61,16.82,233360.0
2018-12-19 14:30:00,16.82,16.91,16.55,16.6,199340.0,16.82,16.91,16.55,16.6,199340.0
2018-12-19 15:00:00,16.58,16.6,16.44,16.5,328293.0,16.58,16.6,16.44,16.5,328293.0
2018-12-19 15:30:00,16.5,16.61,16.48,16.59,541122.0,16.5,16.61,16.48,16.59,541122.0
2018-12-20 09:30:00,16.5,16.58,16.33,16.42,366099.0,16.5,16.58,16.33,16.42,366099.0
2018-12-20 10:00:00,16.41,16.62,16.41,16.43,402383.0,16.41,16.62,16.41,16.43,402383.0
2018-12-20 10:30:00,16.43,16.52,16.39,16.48,363555.0,16.43,16.52,16.39,16.48,363555.0
2018-12-20 11:00:00,16.48,16.51,16.33,16.38,259844.0,16.48,16.51,16.33,16.38,259844.0
2018-12-20 11:30:00,16.38,16.45,16.35,16.37,378380.0,16.38,16.45,16.35,16.37,378380.0
2018-12-20 12:00:00,16.37,16.43,16.34,16.42,414939.0,16.37,16.43,16.34,16.42,414939.0
2018-12-20 12:30:00,16.43,16.43,16.22,16.28,384499.0,16.43,16.43,16.22,16.28,384499.0
2018-12-20 13:00:00,16.28,16.28,16.1,16.14,281929.0,16.28,16.28,16.1,16.14,281929.0
2018-12-20 13:30:00,16.13,16.19,16.03,16.04,307955.0,16.13,16.19,16.03,16.04,307955.0
2018-12-20 14:00:00,16.05,16.05,15.82,15.98,560588.0,16.05,16.05,15.82,15.98,560588.0
2018-12-20 14:30:00,15.97,16.21,15.97,16.1,777687.0,15.97,16.21,15.97,16.1,777687.0
2018-12-20 15:00:00,16.09,16.2,16.01,16.13,391349.0,16.09,16.2,16.01,16.13,391349.0
2018-12-20 15:30:00,16.13,16.19,16.05,16.13,926255.0,16.13,16.19,16.05,16.13,926255.0
2018-12-21 09:30:00,16.09,16.19,15.97,16.06,920257.0,16.09,16.19,15.97,16.06,920257.0
2018-12-21 10:00:00,16.07,16.19,15.97,16.02,377305.0,16.07,16.19,15.97,16.02,377305.0
2018-12-21 10:30:00,16.03,16.1,15.99,16.02,224518.0,16.03,16.1,15.99,16.02,224518.0
2018-12-21 11:00:00,16.03,16.04,15.87,15.98,305096.0,16.03,16.04,15.87,15.98,305096.0
2018-12-21 11:30:00,16.0,16.03,15.85,15.89,213866.0,16.0,16.03,15.85,15.89,213866.0
2018-12-21 12:00:00,15.9,15.92,15.78,15.79,260444.0,15.9,15.92,15.78,15.79,260444.0
2018-12-21 12:30:00,15.79,15.87,15.69,15.71,301779.0,15.79,15.87,15.69,15.71,301779.0
2018-12-21 13:00:00,15.71,15.78,15.67,15.7,184955.0,15.71,15.78,15.67,15.7,184955.0
2018-12-21 13:30:00,15.7,15.81,15.7,15.72,160609.0,15.7,15.81,15.7,15.72,160609.0
2018-12-21 14:00:00,15.71,15.76,15.66,15.67,193879.0,15.71,15.76,15.66,15.67,193879.0
2018-12-21 14:30:00,15.67,15.73,15.59,15.61,295312.0,15.67,15.73,15.59,15.61,295312.0
2018-12-21 15:00:00,15.61,15.69,15.51,15.52,511534.0,15.61,15.69,15.51,15.52,511534.0
2018-12-21 15:30:00,15.52,15.61,15.51,15.54,1001383.0,15.52,15.61,15.51,15.54,1001383.0
2018-12-24 09:30:00,15.6,15.7,15.26,15.36,361264.0,15.6,15.7,15.26,15.36,361264.0
2018-12-24 10:00:00,15.35,15.39,15.25,15.33,362700.0,15.35,15.39,15.25,15.33,362700.0
2018-12-24 10:30:00,15.33,15.42,15.25,15.34,282415.0,15.33,15.42,15.25,15.34,282415.0
2018-12-24 11:00:00,15.34,15.43,15.33,15.39,186423.0,15.34,15.43,15.33,15.39,186423.0
2018-12-24 11:30:00,15.39,15.47,15.34,15.36,207083.0,15.39,15.47,15.34,15.36,207083.0
2018-12-24 12:00:00,15.36,15.4,15.27,15.29,201814.0,15.36,15.4,15.27,15.29,201814.0
2018-12-24 12:30:00,15.29,15.33,15.19,15.19,584123.0,15.29,15.33,15.19,15.19,584123.0
2018-12-26 09:30:00,15.31,15.44,15.3,15.35,304925.0,15.31,15.44,15.3,15.35,304925.0
2018-12-26 10:00:00,15.35,15.42,15.24,15.4,197187.0,15.35,15.42,15.24,15.4,197187.0
2018-12-26 10:30:00,15.41,15.43,15.24,15.27,145901.0,15.41,15.43,15.24,15.27,145901.0
2018-12-26 11:00:00,15.27,15.41,15.26,15.41,236424.0,15.27,15.41,15.26,15.41,236424.0
2018-12-26 11:30:00,15.41,15.49,15.37,15.43,361956.0,15.41,15.49,15.37,15.43,361956.0
2018-12-26 12:00:00,15.44,15.58,15.43,15.49,125480.0,15.44,15.58,15.43,15.49,125480.0
2018-12-26 12:30:00,15.49,15.56,15.48,15.51,207550.0,15.49,15.56,15.48,15.51,207550.0
2018-12-26 13:00:00,15.52,15.53,15.43,15.45,121644.0,15.52,15.53,15.43,15.45,121644.0
2018-12-26 13:30:00,15.44,15.66,15.44,15.66,110758.0,15.44,15.66,15.44,15.66,110758.0
2018-12-26 14:00:00,15.66,15.75,15.63,15.68,165254.0,15.66,15.75,15.63,15.68,165254.0
2018-12-26 14:30:00,15.68,15.78,15.68,15.76,197041.0,15.68,15.78,15.68,15.76,197041.0
2018-12-26 15:00:00,15.75,15.91,15.74,15.9,222438.0,15.75,15.91,15.74,15.9,222438.0
2018-12-26 15:30:00,15.89,16.11,15.88,16.08,924631.0,15.89,16.11,15.88,16.08,924631.0
2018-12-27 09:30:00,15.89,15.99,15.59,15.63,301594.0,15.89,15.99,15.59,15.63,301594.0
2018-12-27 10:00:00,15.62,15.79,15.6,15.71,254133.0,15.62,15.79,15.6,15.71,254133.0
2018-12-27 10:30:00,15.71,15.77,15.65,15.69,176334.0,15.71,15.77,15.65,15.69,176334.0
2018-12-27 11:00:00,15.69,15.75,15.61,15.75,173678.0,15.69,15.75,15.61,15.75,173678.0
2018-12-27 11:30:00,15.75,15.81,15.6,15.66,135043.0,15.75,15.81,15.6,15.66,135043.0
2018-12-27 12:00:00,15.65,15.69,15.54,15.56,175734.0,15.65,15.69,15.54,15.56,175734.0
2018-12-27 12:30:00,15.55,15.58,15.51,15.55,131374.0,15.55,15.58,15.51,15.55,131374.0
2018-12-27 13:00:00,15.55,15.6,15.47,15.48,87957.0,15.55,15.6,15.47,15.48,87957.0
2018-12-27 13:30:00,15.48,15.56,15.45,15.49,154332.0,15.48,15.56,15.45,15.49,154332.0
2018-12-27 14:00:00,15.48,15.51,15.41,15.46,118222.0,15.48,15.51,15.41,15.46,118222.0
2018-12-27 14:30:00,15.47,15.58,15.44,15.55,225052.0,15.47,15.58,15.44,15.55,225052.0
2018-12-27 15:00:00,15.56,15.75,15.49,15.75,224766.0,15.56,15.75,15.49,15.75,224766.0
2018-12-27 15:30:00,15.74,16.01,15.7,16.01,613920.0,15.74,16.01,15.7,16.01,613920.0
2018-12-28 09:30:00,16.05,16.2,16.01,16.14,234666.0,16.05,16.2,16.01,16.14,234666.0
2018-12-28 10:00:00,16.14,16.17,15.99,15.99,219779.0,16.14,16.17,15.99,15.99,219779.0
2018-12-28 10:30:00,16.0,16.04,15.88,15.89,221413.0,16.0,16.04,15.88,15.89,221413.0
2018-12-28 11:00:00,15.89,15.97,15.86,15.92,230622.0,15.89,15.97,15.86,15.92,230622.0
2018-12-28 11:30:00,15.92,15.96,15.9,15.94,158587.0,15.92,15.96,15.9,15.94,158587.0
2018-12-28 12:00:00,15.94,16.02,15.92,15.95,138705.0,15.94,16.02,15.92,15.95,138705.0
2018-12-28 12:30:00,15.95,15.98,15.91,15.92,126255.0,15.95,15.98,15.91,15.92,126255.0
2018-12-28 13:00:00,15.93,15.95,15.87,15.88,137277.0,15.93,15.95,15.87,15.88,137277.0
2018-12-28 13:30:00,15.88,15.91,15.82,15.89,160470.0,15.88,15.91,15.82,15.89,160470.0
2018-12-28 14:00:00,15.89,16.06,15.88,16.02,195737.0,15.89,16.06,15.88,16.02,195737.0
2018-12-28 14:30:00,16.02,16.15,16.02,16.1,182380.0,16.02,16.15,16.02,16.1,182380.0
2018-12-28 15:00:00,16.1,16.12,15.89,15.93,251898.0,16.1,16.12,15.89,15.93,251898.0
2018-12-28 15:30:00,15.93,16.01,15.88,16.0,581468.0,15.93,16.01,15.88,16.0,581468.0
2018-12-31 09:30:00,16.05,16.21,16.05,16.16,323631.0,16.05,16.21,16.05,16.16,323631.0
2018-12-31 10:00:00,16.16,16.21,16.1,16.18,364593.0,16.16,16.21,16.1,16.18,364593.0
2018-12-31 10:30:00,16.18,16.19,16.11,16.14,174163.0,16.18,16.19,16.11,16.14,174163.0
2018-12-31 11:00:00,16.14,16.15,16.06,16.1,175694.0,16.14,16.15,16.06,16.1,175694.0
2018-12-31 11:30:00,16.09,16.11,16.0,16.11,242893.0,16.09,16.11,16.0,16.11,242893.0
2018-12-31 12:00:00,16.1,16.21,16.1,16.2,215357.0,16.1,16.21,16.1,16.2,215357.0
2018-12-31 12:30:00,16.2,16.27,16.2,16.22,165942.0,16.2,16.27,16.2,16.22,165942.0
2018-12-31 13:00:00,16.23,16.26,16.19,16.21,168037.0,16.23,16.26,16.19,16.21,168037.0
2018-12-31 13:30:00,16.21,16.22,16.06,16.06,155032.0,16.21,16.22,16.06,16.06,155032.0
2018-12-31 14:00:00,16.06,16.08,15.99,16.0,184091.0,16.06,16.08,15.99,16.0,184091.0
2018-12-31 14:30:00,16.0,16.03,15.94,15.96,199113.0,16.0,16.03,15.94,15.96,199113.0
2018-12-31 15:00:00,15.96,16.05,15.95,16.04,219455.0,15.96,16.05,15.95,16.04,219455.0
2018-12-31 15:30:00,16.03,16.08,15.98,16.07,746330.0,16.03,16.08,15.98,16.07,746330.0
2019-01-02 09:30:00,15.8,15.85,15.66,15.85,247531.0,15.8,15.85,15.66,15.85,247531.0
2019-01-02 10:00:00,15.85,16.11,15.84,16.01,171175.0,15.85,16.11,15.84,16.01,171175.0
2019-01-02 10:30:00,16.02,16.19,15.95,16.17,236326.0,16.02,16.19,15.95,16.17,236326.0
2019-01-02 11:00:00,16.17,16.25,16.16,16.2,162313.0,16.17,16.25,16.16,16.2,162313.0
2019-01-02 11:30:00,16.2,16.23,16.09,16.1,124496.0,16.2,16.23,16.09,16.1,124496.0
2019-01-02 12:00:00,16.09,16.13,16.03,16.09,198487.0,16.09,16.13,16.03,16.09,198487.0
2019-01-02 12:30:00,16.09,16.19,16.08,16.17,93524.0,16.09,16.19,16.08,16.17,93524.0
2019-01-02 13:00:00,16.16,16.23,16.16,16.19,88629.0,16.16,16.23,16.16,16.19,88629.0
2019-01-02 13:30:00,16.19,16.26,16.15,16.26,125349.0,16.19,16.26,16.15,16.26,125349.0
2019-01-02 14:00:00,16.26,16.28,16.13,16.16,133722.0,16.26,16.28,16.13,16.16,133722.0
2019-01-02 14:30:00,16.16,16.23,16.14,16.16,107781.0,16.16,16.23,16.14,16.16,107781.0
2019-01-02 15:00:00,16.16,16.18,16.07,16.07,148799.0,16.16,16.18,16.07,16.07,148799.0
2019-01-02 15:30:00,16.07,16.22,16.05,16.2,381736.0,16.07,16.22,16.05,16.2,381736.0
2019-01-03 09:30:00,16.01,16.07,15.35,15.46,787032.0,16.01,16.07,15.35,15.46,787032.0
2019-01-03 10:00:00,15.45,15.55,15.29,15.54,540099.0,15.45,15.55,15.29,15.54,540099.0
2019-01-03 10:30:00,15.54,15.67,15.5,15.62,694888.0,15.54,15.67,15.5,15.62,694888.0
2019-01-03 11:00:00,15.62,15.9,15.6,15.8,632569.0,15.62,15.9,15.6,15.8,632569.0
2019-01-03 11:30:00,15.81,16.0,15.77,15.92,563249.0,15.81,16.0,15.77,15.92,563249.0
2019-01-03 12:00:00,15.91,16.0,15.87,15.89,297568.0,15.91,16.0,15.87,15.89,297568.0
2019-01-03 12:30:00,15.9,16.03,15.88,15.98,401442.0,15.9,16.03,15.88,15.98,401442.0
2019-01-03 13:00:00,15.97,16.01,15.86,15.92,312031.0,15.97,16.01,15.86,15.92,312031.0
2019-01-03 13:30:00,15.92,15.94,15.86,15.9,165201.0,15.92,15.94,15.86,15.9,165201.0
2019-01-03 14:00:00,15.89,15.98,15.87,15.97,160503.0,15.89,15.98,15.87,15.97,160503.0
2019-01-03 14:30:00,15.97,16.02,15.94,16.0,221177.0,15.97,16.02,15.94,16.0,221177.0
2019-01-03 15:00:00,16.0,16.03,15.97,16.0,286157.0,16.0,16.03,15.97,16.0,286157.0
2019-01-03 15:30:00,16.0,16.06,15.9,15.93,830991.0,16.0,16.06,15.9,15.93,830991.0
2019-01-04 09:30:00,16.14,16.52,16.08,16.5,515102.0,16.14,16.52,16.08,16.5,515102.0
2019-01-04 10:00:00,16.51,16.62,16.4,16.62,518916.0,16.51,16.62,16.4,16.62,518916.0
2019-01-04 10:30:00,16.63,16.65,16.51,16.58,269102.0,16.63,16.65,16.51,16.58,269102.0
2019-01-04 11:00:00,16.59,16.67,16.51,16.54,260341.0,16.59,16.67,16.51,16.54,260341.0
2019-01-04 11:30:00,16.54,16.66,16.53,16.6,255173.0,16.54,16.66,16.53,16.6,255173.0
2019-01-04 12:00:00,16.6,16.66,16.52,16.61,161900.0,16.6,16.66,16.52,16.61,161900.0
2019-01-04 12:30:00,16.61,16.7,16.59,16.68,174942.0,16.61,16.7,16.59,16.68,174942.0
2019-01-04 13:00:00,16.68,16.74,16.63,16.65,170893.0,16.68,16.74,16.63,16.65,170893.0
2019-01-04 13:30:00,16.66,16.72,16.63,16.71,129804.0,16.66,16.72,16.63,16.71,129804.0
2019-01-04 14:00:00,16.71,16.74,16.68,16.7,129103.0,16.71,16.74,16.68,16.7,129103.0
2019-01-04 14:30:00,16.7,16.78,16.67,16.67,211100.0,16.7,16.78,16.67,16.67,211100.0
2019-01-04 15:00:00,16.66,16.69,16.57,16.59,496719.0,16.66,16.69,16.57,16.59,496719.0
2019-01-04 15:30:00,16.59,16.61,16.52,16.56,858699.0,16.59,16.61,16.52,16.56,858699.0
2019-01-07 09:30:00,16.64,16.71,16.4,16.7,358397.0,16.64,16.71,16.4,16.7,358397.0
2019-01-07 10:00:00,16.69,16.77,16.63,16.67,249997.0,16.69,16.77,16.63,16.67,249997.0
2019-01-07 10:30:00,16.67,16.77,16.64,16.7,266248.0,16.67,16.77,16.64,16.7,266248.0
2019-01-07 11:00:00,16.7,16.76,16.68,16.72,170142.0,16.7,16.76,16.68,16.72,170142.0
2019-01-07 11:30:00,16.73,16.76,16.69,16.75,162875.0,16.73,16.76,16.69,16.75,162875.0
2019-01-07 12:00:00,16.74,16.76,16.67,16.73,116369.0,16.74,16.76,16.67,16.73,116369.0
2019-01-07 12:30:00,16.73,16.8,16.73,16.77,102679.0,16.73,16.8,16.73,16.77,102679.0
2019-01-07 13:00:00,16.78,16.91,16.77,16.9,151413.0,16.78,16.91,16.77,16.9,151413.0
2019-01-07 13:30:00,16.9,16.94,16.8,16.8,145373.0,16.9,16.94,16.8,16.8,145373.0
2019-01-07 14:00:00,16.8,16.84,16.77,16.77,124958.0,16.8,16.84,16.77,16.77,124958.0
2019-01-07 14:30:00,16.77,16.79,16.69,16.71,130198.0,16.77,16.79,16.69,16.71,130198.0
2019-01-07 15:00:00,16.7,16.78,16.7,16.75,149976.0,16.7,16.78,16.7,16.75,149976.0
2019-01-07 15:30:00,16.76,16.78,16.67,16.69,506611.0,16.76,16.78,16.67,16.69,506611.0
2019-01-08 09:30:00,16.86,16.93,16.67,16.72,445307.0,16.86,16.93,16.67,16.72,445307.0
2019-01-08 10:00:00,16.73,16.84,16.63,16.66,249721.0,16.73,16.84,16.63,16.66,249721.0
2019-01-08 10:30:00,16.66,16.74,16.62,16.72,205859.0,16.66,16.74,16.62,16.72,205859.0
2019-01-08 11:00:00,16.73,16.79,16.69,16.77,233849.0,16.73,16.79,16.69,16.77,233849.0
2019-01-08 11:30:00,16.76,16.81,16.7,16.81,149395.0,16.76,16.81,16.7,16.81,149395.0
2019-01-08 12:00:00,16.82,16.89,16.78,16.85,177295.0,16.82,16.89,16.78,16.85,177295.0
2019-01-08 12:30:00,16.86,16.87,16.8,16.84,194877.0,16.86,16.87,16.8,16.84,194877.0
2019-01-08 13:00:00,16.85,16.88,16.81,16.85,165252.0,16.85,16.88,16.81,16.85,165252.0
2019-01-08 13:30:00,16.85,16.92,16.84,16.88,124295.0,16.85,16.92,16.84,16.88,124295.0
2019-01-08 14:00:00,16.88,16.9,16.84,16.86,223889.0,16.88,16.9,16.84,16.86,223889.0
2019-01-08 14:30:00,16.86,16.9,16.85,16.86,107447.0,16.86,16.9,16.85,16.86,107447.0
2019-01-08 15:00:00,16.85,16.88,16.82,16.87,149697.0,16.85,16.88,16.82,16.87,149697.0
2019-01-08 15:30:00,16.87,16.89,16.82,16.86,720127.0,16.87,16.89,16.82,16.86,720127.0
2019-01-09 09:30:00,16.84,17.07,16.77,17.03,483149.0,16.84,17.07,16.77,17.03,483149.0
2019-01-09 10:00:00,17.03,17.12,16.98,17.12,352414.0,17.03,17.12,16.98,17.12,352414.0
2019-01-09 10:30:00,17.12,17.13,17.01,17.03,284515.0,17.12,17.13,17.01,17.03,284515.0
2019-01-09 11:00:00,17.03,17.16,17.0,17.16,167784.0,17.03,17.16,17.0,17.16,167784.0
2019-01-09 11:30:00,17.15,17.23,17.11,17.18,177380.0,17.15,17.23,17.11,17.18,177380.0
2019-01-09 12:00:00,17.19,17.25,17.16,17.24,157397.0,17.19,17.25,17.16,17.24,157397.0
2019-01-09 12:30:00,17.24,17.29,17.21,17.27,159629.0,17.24,17.29,17.21,17.27,159629.0
2019-01-09 13:00:00,17.28,17.3,17.25,17.29,191503.0,17.28,17.3,17.25,17.29,191503.0
2019-01-09 13:30:00,17.29,17.3,17.18,17.21,233274.0,17.29,17.3,17.18,17.21,233274.0
2019-01-09 14:00:00,17.22,17.26,17.14,17.2,150582.0,17.22,17.26,17.14,17.2,150582.0
2019-01-09 14:30:00,17.2,17.3,17.18,17.25,228200.0,17.2,17.3,17.18,17.25,228200.0
2019-01-09 15:00:00,17.26,17.3,17.21,17.29,228505.0,17.26,17.3,17.21,17.29,228505.0
2019-01-09 15:30:00,17.29,17.29,17.2,17.24,625153.0,17.29,17.29,17.2,17.24,625153.0
2019-01-10 09:30:00,16.16,16.53,16.09,16.48,1185979.0,16.16,16.53,16.09,16.48,1185979.0
2019-01-10 10:00:00,16.47,16.54,16.4,16.52,589852.0,16.47,16.54,16.4,16.52,589852.0
2019-01-10 10:30:00,16.51,16.58,16.39,16.56,810749.0,16.51,16.58,16.39,16.56,810749.0
2019-01-10 11:00:00,16.57,16.64,16.46,16.6,808717.0,16.57,16.64,16.46,16.6,808717.0
2019-01-10 11:30:00,16.6,16.76,16.58,16.69,495058.0,16.6,16.76,16.58,16.69,495058.0
2019-01-10 12:00:00,16.68,16.89,16.65,16.88,536034.0,16.68,16.89,16.65,16.88,536034.0
2019-01-10 12:30:00,16.88,16.97,16.85,16.92,398150.0,16.88,16.97,16.85,16.92,398150.0
2019-01-10 13:00:00,16.91,16.94,16.77,16.85,167048.0,16.91,16.94,16.77,16.85,167048.0
2019-01-10 13:30:00,16.85,16.93,16.81,16.93,185886.0,16.85,16.93,16.81,16.93,185886.0
2019-01-10 14:00:00,16.92,17.08,16.92,17.04,174214.0,16.92,17.08,16.92,17.04,174214.0
2019-01-10 14:30:00,17.04,17.12,17.03,17.08,395365.0,17.04,17.12,17.03,17.08,395365.0
2019-01-10 15:00:00,17.08,17.13,17.04,17.12,232398.0,17.08,17.13,17.04,17.12,232398.0
2019-01-10 15:30:00,17.12,17.17,17.09,17.15,705796.0,17.12,17.17,17.09,17.15,705796.0
2019-01-11 09:30:00,17.08,17.14,16.95,17.13,247756.0,17.08,17.14,16.95,17.13,247756.0
2019-01-11 10:00:00,17.12,17.16,16.99,17.04,209644.0,17.12,17.16,16.99,17.04,209644.0
2019-01-11 10:30:00,17.03,17.11,17.01,17.1,92804.0,17.03,17.11,17.01,17.1,92804.0
2019-01-11 11:00:00,17.11,17.15,17.07,17.14,122689.0,17.11,17.15,17.07,17.14,122689.0
2019-01-11 11:30:00,17.14,17.25,17.11,17.21,208726.0,17.14,17.25,17.11,17.21,208726.0
2019-01-11 12:00:00,17.21,17.29,17.2,17.25,210935.0,17.21,17.29,17.2,17.25,210935.0
2019-01-11 12:30:00,17.25,17.34,17.25,17.3,104019.0,17.25,17.34,17.25,17.3,104019.0
2019-01-11 13:00:00,17.3,17.32,17.23,17.25,82693.0,17.3,17.32,17.23,17.25,82693.0
2019-01-11 13:30:00,17.25,17.28,17.23,17.25,72475.0,17.25,17.28,17.23,17.25,72475.0
2019-01-11 14:00:00,17.24,17.26,17.21,17.26,104938.0,17.24,17.26,17.21,17.26,104938.0
2019-01-11 14:30:00,17.26,17.26,17.17,17.18,159661.0,17.26,17.26,17.17,17.18,159661.0
2019-01-11 15:00:00,17.18,17.25,17.17,17.22,167038.0,17.18,17.25,17.17,17.22,167038.0
2019-01-11 15:30:00,17.21,17.28,17.21,17.25,372010.0,17.21,17.28,17.21,17.25,372010.0
2019-01-14 09:30:00,17.14,17.14,16.85,17.08,472586.0,17.14,17.14,16.85,17.08,472586.0
2019-01-14 10:00:00,17.07,17.17,17.03,17.15,209989.0,17.07,17.17,17.03,17.15,209989.0
2019-01-14 10:30:00,17.15,17.19,17.07,17.12,287568.0,17.15,17.19,17.07,17.12,287568.0
2019-01-14 11:00:00,17.12,17.17,17.08,17.13,174500.0,17.12,17.17,17.08,17.13,174500.0
2019-01-14 11:30:00,17.13,17.22,17.1,17.16,149006.0,17.13,17.22,17.1,17.16,149006.0
2019-01-14 12:00:00,17.16,17.23,17.14,17.2,145163.0,17.16,17.23,17.14,17.2,145163.0
2019-01-14 12:30:00,17.2,17.23,17.16,17.23,87483.0,17.2,17.23,17.16,17.23,87483.0
2019-01-14 13:00:00,17.23,17.3,17.21,17.24,144411.0,17.23,17.3,17.21,17.24,144411.0
2019-01-14 13:30:00,17.25,17.29,17.24,17.25,95728.0,17.25,17.29,17.24,17.25,95728.0
2019-01-14 14:00:00,17.26,17.26,17.18,17.19,94205.0,17.26,17.26,17.18,17.19,94205.0
2019-01-14 14:30:00,17.18,17.23,17.14,17.16,331125.0,17.18,17.23,17.14,17.16,331125.0
2019-01-14 15:00:00,17.17,17.18,17.13,17.14,143533.0,17.17,17.18,17.13,17.14,143533.0
2019-01-14 15:30:00,17.13,17.17,17.1,17.15,511070.0,17.13,17.17,17.1,17.15,511070.0
2019-01-15 09:30:00,17.22,17.41,17.17,17.19,339031.0,17.22,17.41,17.17,17.19,339031.0
2019-01-15 10:00:00,17.2,17.33,17.1,17.12,479416.0,17.2,17.33,17.1,17.12,479416.0
2019-01-15 10:30:00,17.13,17.27,17.1,17.27,144740.0,17.13,17.27,17.1,17.27,144740.0
2019-01-15 11:00:00,17.27,17.28,16.99,17.04,238058.0,17.27,17.28,16.99,17.04,238058.0
2019-01-15 11:30:00,17.04,17.13,16.97,17.11,206651.0,17.04,17.13,16.97,17.11,206651.0
2019-01-15 12:00:00,17.11,17.19,17.09,17.14,153427.0,17.11,17.19,17.09,17.14,153427.0
2019-01-15 12:30:00,17.15,17.16,17.07,17.08,102149.0,17.15,17.16,17.07,17.08,102149.0
2019-01-15 13:00:00,17.08,17.13,17.07,17.13,197084.0,17.08,17.13,17.07,17.13,197084.0
2019-01-15 13:30:00,17.12,17.21,17.12,17.19,106927.0,17.12,17.21,17.12,17.19,106927.0
2019-01-15 14:00:00,17.19,17.22,17.1,17.11,140053.0,17.19,17.22,17.1,17.11,140053.0
2019-01-15 14:30:00,17.1,17.16,17.07,17.16,102511.0,17.1,17.16,17.07,17.16,102511.0
2019-01-15 15:00:00,17.16,17.2,17.14,17.18,123075.0,17.16,17.2,17.14,17.18,123075.0
2019-01-15 15:30:00,17.18,17.24,17.14,17.15,630461.0,17.18,17.24,17.14,17.15,630461.0
2019-01-16 09:30:00,17.39,17.62,17.35,17.42,483113.0,17.39,17.62,17.35,17.42,483113.0
2019-01-16 10:00:00,17.42,17.59,17.36,17.38,560419.0,17.42,17.59,17.36,17.38,560419.0
2019-01-16 10:30:00,17.38,17.51,17.3,17.47,426865.0,17.38,17.51,17.3,17.47,426865.0
2019-01-16 11:00:00,17.48,17.48,17.35,17.41,429887.0,17.48,17.48,17.35,17.41,429887.0
2019-01-16 11:30:00,17.41,17.45,17.35,17.38,191098.0,17.41,17.45,17.35,17.38,191098.0
2019-01-16 12:00:00,17.39,17.4,17.3,17.37,121068.0,17.39,17.4,17.3,17.37,121068.0
2019-01-16 12:30:00,17.37,17.45,17.3,17.44,271174.0,17.37,17.45,17.3,17.44,271174.0
2019-01-16 13:00:00,17.43,17.45,17.39,17.44,163857.0,17.43,17.45,17.39,17.44,163857.0
2019-01-16 13:30:00,17.44,17.53,17.42,17.44,453922.0,17.44,17.53,17.42,17.44,453922.0
2019-01-16 14:00:00,17.44,17.52,17.41,17.48,194056.0,17.44,17.52,17.41,17.48,194056.0
2019-01-16 14:30:00,17.48,17.52,17.44,17.44,149114.0,17.48,17.52,17.44,17.44,149114.0
2019-01-16 15:00:00,17.45,17.45,17.37,17.42,121300.0,17.45,17.45,17.37,17.42,121300.0
2019-01-16 15:30:00,17.41,17.43,17.34,17.36,504944.0,17.41,17.43,17.34,17.36,504944.0
2019-01-17 09:30:00,17.32,17.62,17.31,17.57,227481.0,17.32,17.62,17.31,17.57,227481.0
2019-01-17 10:00:00,17.57,17.6,17.46,17.48,443650.0,17.57,17.6,17.46,17.48,443650.0
2019-01-17 10:30:00,17.48,17.53,17.44,17.46,217208.0,17.48,17.53,17.44,17.46,217208.0
2019-01-17 11:00:00,17.46,17.54,17.45,17.47,150398.0,17.46,17.54,17.45,17.47,150398.0
2019-01-17 11:30:00,17.48,17.54,17.45,17.46,105760.0,17.48,17.54,17.45,17.46,105760.0
2019-01-17 12:00:00,17.46,17.49,17.42,17.46,87153.0,17.46,17.49,17.42,17.46,87153.0
2019-01-17 12:30:00,17.46,17.49,17.42,17.46,164396.0,17.46,17.49,17.42,17.46,164396.0
2019-01-17 13:00:00,17.46,17.51,17.46,17.5,85996.0,17.46,17.51,17.46,17.5,85996.0
2019-01-17 13:30:00,17.49,17.5,17.45,17.45,105271.0,17.49,17.5,17.45,17.45,105271.0
2019-01-17 14:00:00,17.45,17.49,17.42,17.45,117849.0,17.45,17.49,17.42,17.45,117849.0
2019-01-17 14:30:00,17.44,17.58,17.42,17.47,237332.0,17.44,17.58,17.42,17.47,237332.0
2019-01-17 15:00:00,17.48,17.48,17.4,17.47,169678.0,17.48,17.48,17.4,17.47,169678.0
2019-01-17 15:30:00,17.46,17.47,17.39,17.45,428669.0,17.46,17.47,17.39,17.45,428669.0
2019-01-18 09:30:00,17.59,17.6,17.38,17.46,141010.0,17.59,17.6,17.38,17.46,141010.0
2019-01-18 10:00:00,17.46,17.59,17.43,17.53,177696.0,17.46,17.59,17.43,17.53,177696.0
2019-01-18 10:30:00,17.53,17.64,17.51,17.63,198960.0,17.53,17.64,17.51,17.63,198960.0
2019-01-18 11:00:00,17.63,17.71,17.61,17.69,122295.0,17.63,17.71,17.61,17.69,122295.0
2019-01-18 11:30:00,17.68,17.7,17.62,17.64,163141.0,17.68,17.7,17.62,17.64,163141.0
2019-01-18 12:00:00,17.64,17.66,17.57,17.59,231309.0,17.64,17.66,17.57,17.59,231309.0
2019-01-18 12:30:00,17.59,17.59,17.52,17.56,82752.0,17.59,17.59,17.52,17.56,82752.0
2019-01-18 13:00:00,17.56,17.57,17.51,17.53,62090.0,17.56,17.57,17.51,17.53,62090.0
2019-01-18 13:30:00,17.54,17.58,17.5,17.56,102900.0,17.54,17.58,17.5,17.56,102900.0
2019-01-18 14:00:00,17.56,17.6,17.54,17.57,152863.0,17.56,17.6,17.54,17.57,152863.0
2019-01-18 14:30:00,17.56,17.62,17.55,17.61,92705.0,17.56,17.62,17.55,17.61,92705.0
2019-01-18 15:00:00,17.6,17.61,17.57,17.59,63643.0,17.6,17.61,17.57,17.59,63643.0
2019-01-18 15:30:00,17.59,17.63,17.55,17.6,308205.0,17.59,17.63,17.55,17.6,308205.0
2019-01-22 09:30:00,17.56,17.62,17.49,17.52,344150.0,17.56,17.62,17.49,17.52,344150.0
2019-01-22 10:00:00,17.52,17.63,17.49,17.62,251143.0,17.52,17.63,17.49,17.62,251143.0
2019-01-22 10:30:00,17.62,17.71,17.56,17.64,293998.0,17.62,17.71,17.56,17.64,293998.0
2019-01-22 11:00:00,17.64,17.7,17.63,17.64,179786.0,17.64,17.7,17.63,17.64,179786.0
2019-01-22 11:30:00,17.64,17.65,17.52,17.55,418253.0,17.64,17.65,17.52,17.55,418253.0
2019-01-22 12:00:00,17.56,17.57,17.5,17.52,154133.0,17.56,17.57,17.5,17.52,154133.0
2019-01-22 12:30:00,17.51,17.53,17.46,17.49,241151.0,17.51,17.53,17.46,17.49,241151.0
2019-01-22 13:00:00,17.48,17.49,17.33,17.37,207847.0,17.48,17.49,17.33,17.37,207847.0
2019-01-22 13:30:00,17.37,17.47,17.36,17.45,234922.0,17.37,17.47,17.36,17.45,234922.0
2019-01-22 14:00:00,17.44,17.51,17.4,17.44,202205.0,17.44,17.51,17.4,17.44,202205.0
2019-01-22 14:30:00,17.44,17.47,17.38,17.41,321854.0,17.44,17.47,17.38,17.41,321854.0
2019-01-22 15:00:00,17.41,17.43,17.38,17.41,245858.0,17.41,17.43,17.38,17.41,245858.0
2019-01-22 15:30:00,17.41,17.43,17.28,17.36,569135.0,17.41,17.43,17.28,17.36,569135.0
2019-01-23 09:30:00,17.42,17.59,17.35,17.5,313781.0,17.42,17.59,17.35,17.5,313781.0
2019-01-23 10:00:00,17.5,17.51,17.31,17.33,410707.0,17.5,17.51,17.31,17.33,410707.0
2019-01-23 10:30:00,17.34,17.36,17.23,17.24,240267.0,17.34,17.36,17.23,17.24,240267.0
2019-01-23 11:00:00,17.25,17.31,17.14,17.15,481488.0,17.25,17.31,17.14,17.15,481488.0
2019-01-23 11:30:00,17.15,17.19,17.04,17.08,335952.0,17.15,17.19,17.04,17.08,335952.0
2019-01-23 12:00:00,17.07,17.1,17.04,17.1,255873.0,17.07,17.1,17.04,17.1,255873.0
2019-01-23 12:30:00,17.11,17.24,17.11,17.23,134692.0,17.11,17.24,17.11,17.23,134692.0
2019-01-23 13:00:00,17.22,17.27,17.19,17.21,132893.0,17.22,17.27,17.19,17.21,132893.0
2019-01-23 13:30:00,17.2,17.31,17.2,17.28,93140.0,17.2,17.31,17.2,17.28,93140.0
2019-01-23 14:00:00,17.29,17.31,17.22,17.28,95929.0,17.29,17.31,17.22,17.28,95929.0
2019-01-23 14:30:00,17.28,17.29,17.2,17.23,151282.0,17.28,17.29,17.2,17.23,151282.0
2019-01-23 15:00:00,17.23,17.36,17.23,17.34,352461.0,17.23,17.36,17.23,17.34,352461.0
2019-01-23 15:30:00,17.34,17.35,17.2,17.23,590904.0,17.34,17.35,17.2,17.23,590904.0
2019-01-24 09:30:00,17.85,17.96,17.36,17.63,1014662.0,17.85,17.96,17.36,17.63,1014662.0
2019-01-24 10:00:00,17.63,17.99,17.61,17.99,512402.0,17.63,17.99,17.61,17.99,512402.0
2019-01-24 10:30:00,17.98,18.19,17.97,18.16,593168.0,17.98,18.19,17.97,18.16,593168.0
2019-01-24 11:00:00,18.15,18.16,17.89,18.04,649890.0,18.15,18.16,17.89,18.04,649890.0
2019-01-24 11:30:00,18.03,18.24,18.0,18.18,737692.0,18.03,18.24,18.0,18.18,737692.0
2019-01-24 12:00:00,18.18,18.18,18.06,18.06,225606.0,18.18,18.18,18.06,18.06,225606.0
2019-01-24 12:30:00,18.06,18.17,18.04,18.14,544787.0,18.06,18.17,18.04,18.14,544787.0
2019-01-24 13:00:00,18.15,18.21,17.89,17.91,546281.0,18.15,18.21,17.89,17.91,546281.0
2019-01-24 13:30:00,17.91,18.01,17.89,17.96,258253.0,17.91,18.01,17.89,17.96,258253.0
2019-01-24 14:00:00,17.95,18.03,17.94,18.0,265163.0,17.95,18.03,17.94,18.0,265163.0
2019-01-24 14:30:00,18.0,18.06,17.97,18.03,397247.0,18.0,18.06,17.97,18.03,397247.0
2019-01-24 15:00:00,18.03,18.11,18.02,18.06,278030.0,18.03,18.11,18.02,18.06,278030.0
2019-01-24 15:30:00,18.07,18.12,18.05,18.12,942002.0,18.07,18.12,18.05,18.12,942002.0
2019-01-25 09:30:00,18.21,18.29,17.84,17.98,835221.0,18.21,18.29,17.84,17.98,835221.0
2019-01-25 10:00:00,17.98,18.2,17.95,17.97,551466.0,17.98,18.2,17.95,17.97,551466.0
2019-01-25 10:30:00,17.97,18.04,17.78,17.81,811772.0,17.97,18.04,17.78,17.81,811772.0
2019-01-25 11:00:00,17.82,17.88,17.73,17.81,556572.0,17.82,17.88,17.73,17.81,556572.0
2019-01-25 11:30:00,17.8,17.87,17.73,17.73,428623.0,17.8,17.87,17.73,17.73,428623.0
2019-01-25 12:00:00,17.74,17.82,17.66,17.77,765686.0,17.74,17.82,17.66,17.77,765686.0
2019-01-25 12:30:00,17.77,17.93,17.75,17.89,492572.0,17.77,17.93,17.75,17.89,492572.0
2019-01-25 13:00:00,17.89,17.99,17.88,17.95,340206.0,17.89,17.99,17.88,17.95,340206.0
2019-01-25 13:30:00,17.96,18.02,17.87,17.88,351364.0,17.96,18.02,17.87,17.88,351364.0
2019-01-25 14:00:00,17.88,17.99,17.86,17.96,653635.0,17.88,17.99,17.86,17.96,653635.0
2019-01-25 14:30:00,17.96,17.96,17.87,17.89,396008.0,17.96,17.96,17.87,17.89,396008.0
2019-01-25 15:00:00,17.89,17.92,17.85,17.86,385243.0,17.89,17.92,17.85,17.86,385243.0
2019-01-25 15:30:00,17.86,17.86,17.7,17.72,905036.0,17.86,17.86,17.7,17.72,905036.0
2019-01-28 09:30:00,17.64,18.02,17.6,17.99,748671.0,17.64,18.02,17.6,17.99,748671.0
2019-01-28 10:00:00,17.98,18.15,17.95,18.15,399800.0,17.98,18.15,17.95,18.15,399800.0
2019-01-28 10:30:00,18.14,18.3,18.08,18.3,895810.0,18.14,18.3,18.08,18.3,895810.0
2019-01-28 11:00:00,18.29,18.5,18.28,18.47,673884.0,18.29,18.5,18.28,18.47,673884.0
2019-01-28 11:30:00,18.48,18.5,18.27,18.29,614479.0,18.48,18.5,18.27,18.29,614479.0
2019-01-28 12:00:00,18.28,18.34,18.19,18.31,482486.0,18.28,18.34,18.19,18.31,482486.0
2019-01-28 12:30:00,18.3,18.4,18.28,18.29,204671.0,18.3,18.4,18.28,18.29,204671.0
2019-01-28 13:00:00,18.28,18.35,18.27,18.32,144312.0,18.28,18.35,18.27,18.32,144312.0
2019-01-28 13:30:00,18.32,18.36,18.31,18.33,181938.0,18.32,18.36,18.31,18.33,181938.0
2019-01-28 14:00:00,18.34,18.35,18.26,18.26,132424.0,18.34,18.35,18.26,18.26,132424.0
2019-01-28 14:30:00,18.27,18.28,18.15,18.17,324000.0,18.27,18.28,18.15,18.17,324000.0
2019-01-28 15:00:00,18.17,18.23,18.12,18.19,340595.0,18.17,18.23,18.12,18.19,340595.0
2019-01-28 15:30:00,18.19,18.21,18.13,18.18,536358.0,18.19,18.21,18.13,18.18,536358.0
2019-01-29 09:30:00,18.23,18.26,18.05,18.13,254250.0,18.23,18.26,18.05,18.13,254250.0
2019-01-29 10:00:00,18.12,18.18,18.06,18.17,172992.0,18.12,18.18,18.06,18.17,172992.0
2019-01-29 10:30:00,18.18,18.18,18.08,18.1,136642.0,18.18,18.18,18.08,18.1,136642.0
2019-01-29 11:00:00,18.09,18.15,18.08,18.12,131687.0,18.09,18.15,18.08,18.12,131687.0
2019-01-29 11:30:00,18.12,18.23,18.11,18.21,163127.0,18.12,18.23,18.11,18.21,163127.0
2019-01-29 12:00:00,18.21,18.25,18.18,18.21,157989.0,18.21,18.25,18.18,18.21,157989.0
2019-01-29 12:30:00,18.21,18.25,18.19,18.21,80634.0,18.21,18.25,18.19,18.21,80634.0
2019-01-29 13:00:00,18.21,18.27,18.18,18.25,59548.0,18.21,18.27,18.18,18.25,59548.0
2019-01-29 13:30:00,18.25,18.3,18.22,18.29,154664.0,18.25,18.3,18.22,18.29,154664.0
2019-01-29 14:00:00,18.29,18.31,18.23,18.26,67812.0,18.29,18.31,18.23,18.26,67812.0
2019-01-29 14:30:00,18.26,18.27,18.22,18.22,162175.0,18.26,18.27,18.22,18.22,162175.0
2019-01-29 15:00:00,18.22,18.26,18.21,18.25,158462.0,18.22,18.26,18.21,18.25,158462.0
2019-01-29 15:30:00,18.26,18.27,18.09,18.13,665152.0,18.26,18.27,18.09,18.13,665152.0
2019-01-30 09:30:00,18.1,18.21,18.05,18.09,258691.0,18.1,18.21,18.05,18.09,258691.0
2019-01-30 10:00:00,18.08,18.2,18.08,18.17,129015.0,18.08,18.2,18.08,18.17,129015.0
2019-01-30 10:30:00,18.17,18.22,18.14,18.19,137472.0,18.17,18.22,18.14,18.19,137472.0
2019-01-30 11:00:00,18.2,18.31,18.19,18.28,272124.0,18.2,18.31,18.19,18.28,272124.0
2019-01-30 11:30:00,18.28,18.34,18.26,18.33,154107.0,18.28,18.34,18.26,18.33,154107.0
2019-01-30 12:00:00,18.33,18.4,18.32,18.38,176682.0,18.33,18.4,18.32,18.38,176682.0
2019-01-30 12:30:00,18.38,18.39,18.31,18.39,136288.0,18.38,18.39,18.31,18.39,136288.0
2019-01-30 13:00:00,18.39,18.41,18.34,18.36,136032.0,18.39,18.41,18.34,18.36,136032.0
2019-01-30 13:30:00,18.37,18.41,18.32,18.32,218374.0,18.37,18.41,18.32,18.32,218374.0
2019-01-30 14:00:00,18.33,18.47,18.33,18.44,856295.0,18.33,18.47,18.33,18.44,856295.0
2019-01-30 14:30:00,18.44,18.49,18.41,18.42,414203.0,18.44,18.49,18.41,18.42,414203.0
2019-01-30 15:00:00,18.42,18.45,18.38,18.39,471667.0,18.42,18.45,18.38,18.39,471667.0
2019-01-30 15:30:00,18.38,18.43,18.33,18.37,709328.0,18.38,18.43,18.33,18.37,709328.0
2019-01-31 09:30:00,18.32,18.41,18.27,18.3,121275.0,18.32,18.41,18.27,18.3,121275.0
2019-01-31 10:00:00,18.3,18.33,18.18,18.2,209690.0,18.3,18.33,18.18,18.2,209690.0
2019-01-31 10:30:00,18.2,18.22,18.08,18.09,260526.0,18.2,18.22,18.08,18.09,260526.0
2019-01-31 11:00:00,18.09,18.12,18.06,18.1,145182.0,18.09,18.12,18.06,18.1,145182.0
2019-01-31 11:30:00,18.1,18.15,18.09,18.14,109268.0,18.1,18.15,18.09,18.14,109268.0
2019-01-31 12:00:00,18.13,18.15,18.04,18.05,121903.0,18.13,18.15,18.04,18.05,121903.0
2019-01-31 12:30:00,18.05,18.06,17.94,17.95,207850.0,18.05,18.06,17.94,17.95,207850.0
2019-01-31 13:00:00,17.95,17.98,17.9,17.93,171600.0,17.95,17.98,17.9,17.93,171600.0
2019-01-31 13:30:00,17.93,17.97,17.9,17.91,202969.0,17.93,17.97,17.9,17.91,202969.0
2019-01-31 14:00:00,17.9,17.96,17.8,17.88,551505.0,17.9,17.96,17.8,17.88,551505.0
2019-01-31 14:30:00,17.88,17.94,17.85,17.86,397183.0,17.88,17.94,17.85,17.86,397183.0
2019-01-31 15:00:00,17.85,17.86,17.76,17.83,515075.0,17.85,17.86,17.76,17.83,515075.0
2019-01-31 15:30:00,17.83,18.0,17.82,17.99,919109.0,17.83,18.0,17.82,17.99,919109.0
2019-02-01 09:30:00,17.98,18.21,17.87,17.99,643397.0,17.98,18.21,17.87,17.99,643397.0
2019-02-01 10:00:00,17.99,18.19,17.95,18.17,607877.0,17.99,18.19,17.95,18.17,607877.0
2019-02-01 10:30:00,18.17,18.25,18.13,18.13,219187.0,18.17,18.25,18.13,18.13,219187.0
2019-02-01 11:00:00,18.13,18.2,18.09,18.14,183797.0,18.13,18.2,18.09,18.14,183797.0
2019-02-01 11:30:00,18.14,18.25,18.13,18.21,168198.0,18.14,18.25,18.13,18.21,168198.0
2019-02-01 12:00:00,18.2,18.22,18.15,18.21,170330.0,18.2,18.22,18.15,18.21,170330.0
2019-02-01 12:30:00,18.21,18.21,18.13,18.15,158204.0,18.21,18.21,18.13,18.15,158204.0
2019-02-01 13:00:00,18.15,18.17,18.1,18.14,331833.0,18.15,18.17,18.1,18.14,331833.0
2019-02-01 13:30:00,18.13,18.16,18.08,18.11,446759.0,18.13,18.16,18.08,18.11,446759.0
2019-02-01 14:00:00,18.1,18.11,18.02,18.03,151072.0,18.1,18.11,18.02,18.03,151072.0
2019-02-01 14:30:00,18.03,18.07,18.0,18.02,117017.0,18.03,18.07,18.0,18.02,117017.0
2019-02-01 15:00:00,18.02,18.02,17.94,17.96,379251.0,18.02,18.02,17.94,17.96,379251.0
2019-02-01 15:30:00,17.96,18.02,17.89,17.91,772243.0,17.96,18.02,17.89,17.91,772243.0
2019-02-04 09:30:00,17.95,18.05,17.92,18.03,270266.0,17.95,18.05,17.92,18.03,270266.0
2019-02-04 10:00:00,18.03,18.04,17.96,18.0,248865.0,18.03,18.04,17.96,18.0,248865.0
2019-02-04 10:30:00,18.0,18.07,17.98,17.99,237264.0,18.0,18.07,17.98,17.99,237264.0
2019-02-04 11:00:00,17.98,18.02,17.97,17.99,99278.0,17.98,18.02,17.97,17.99,99278.0
2019-02-04 11:30:00,17.99,18.03,17.98,18.0,135534.0,17.99,18.03,17.98,18.0,135534.0
2019-02-04 12:00:00,18.01,18.05,18.0,18.02,122950.0,18.01,18.05,18.0,18.02,122950.0
2019-02-04 12:30:00,18.03,18.04,17.99,18.0,96362.0,18.03,18.04,17.99,18.0,96362.0
2019-02-04 13:00:00,18.0,18.03,17.98,18.0,154239.0,18.0,18.03,17.98,18.0,154239.0
2019-02-04 13:30:00,17.99,18.01,17.99,17.99,100295.0,17.99,18.01,17.99,17.99,100295.0
2019-02-04 14:00:00,18.0,18.01,17.95,17.96,160749.0,18.0,18.01,17.95,17.96,160749.0
2019-02-04 14:30:00,17.97,18.0,17.96,17.98,116326.0,17.97,18.0,17.96,17.98,116326.0
2019-02-04 15:00:00,17.98,18.0,17.96,17.99,234671.0,17.98,18.0,17.96,17.99,234671.0
2019-02-04 15:30:00,17.98,18.0,17.9,18.0,821670.0,17.98,18.0,17.9,18.0,821670.0
2019-02-05 09:30:00,18.08,18.14,17.97,18.05,366274.0,18.08,18.14,17.97,18.05,366274.0
2019-02-05 10:00:00,18.05,18.14,18.02,18.09,412820.0,18.05,18.14,18.02,18.09,412820.0
2019-02-05 10:30:00,18.09,18.13,18.04,18.1,236610.0,18.09,18.13,18.04,18.1,236610.0
2019-02-05 11:00:00,18.1,18.12,18.07,18.07,127013.0,18.1,18.12,18.07,18.07,127013.0
2019-02-05 11:30:00,18.07,18.1,18.05,18.1,130588.0,18.07,18.1,18.05,18.1,130588.0
2019-02-05 12:00:00,18.09,18.09,18.01,18.06,249765.0,18.09,18.09,18.01,18.06,249765.0
2019-02-05 12:30:00,18.07,18.07,18.01,18.01,84561.0,18.07,18.07,18.01,18.01,84561.0
2019-02-05 13:00:00,18.01,18.09,18.0,18.08,109528.0,18.01,18.09,18.0,18.08,109528.0
2019-02-05 13:30:00,18.08,18.09,18.05,18.06,223606.0,18.08,18.09,18.05,18.06,223606.0
2019-02-05 14:00:00,18.07,18.09,18.04,18.05,418309.0,18.07,18.09,18.04,18.05,418309.0
2019-02-05 14:30:00,18.05,18.1,18.02,18.1,361399.0,18.05,18.1,18.02,18.1,361399.0
2019-02-05 15:00:00,18.09,18.09,18.06,18.07,182433.0,18.09,18.09,18.06,18.07,182433.0
2019-02-05 15:30:00,18.07,18.07,17.96,17.98,843034.0,18.07,18.07,17.96,17.98,843034.0
2019-02-06 09:30:00,17.95,18.05,17.87,17.97,261958.0,17.95,18.05,17.87,17.97,261958.0
2019-02-06 10:00:00,17.98,18.06,17.96,18.05,201695.0,17.98,18.06,17.96,18.05,201695.0
2019-02-06 10:30:00,18.05,18.09,18.0,18.07,157032.0,18.05,18.09,18.0,18.07,157032.0
2019-02-06 11:00:00,18.08,18.1,18.03,18.06,207770.0,18.08,18.1,18.03,18.06,207770.0
2019-02-06 11:30:00,18.07,18.1,18.05,18.09,126527.0,18.07,18.1,18.05,18.09,126527.0
2019-02-06 12:00:00,18.09,18.11,18.04,18.08,201635.0,18.09,18.11,18.04,18.08,201635.0
2019-02-06 12:30:00,18.09,18.11,18.07,18.1,98273.0,18.09,18.11,18.07,18.1,98273.0
2019-02-06 13:00:00,18.1,18.13,18.09,18.12,86753.0,18.1,18.13,18.09,18.12,86753.0
2019-02-06 13:30:00,18.12,18.13,18.09,18.11,89312.0,18.12,18.13,18.09,18.11,89312.0
2019-02-06 14:00:00,18.11,18.11,18.08,18.1,110154.0,18.11,18.11,18.08,18.1,110154.0
2019-02-06 14:30:00,18.1,18.11,18.05,18.1,137770.0,18.1,18.11,18.05,18.1,137770.0
2019-02-06 15:00:00,18.11,18.14,18.09,18.14,140119.0,18.11,18.14,18.09,18.14,140119.0
2019-02-06 15:30:00,18.14,18.16,18.12,18.14,392165.0,18.14,18.16,18.12,18.14,392165.0
2019-02-07 09:30:00,18.05,18.18,18.0,18.15,387461.0,18.05,18.18,18.0,18.15,387461.0
2019-02-07 10:00:00,18.14,18.22,18.11,18.13,374483.0,18.14,18.22,18.11,18.13,374483.0
2019-02-07 10:30:00,18.14,18.21,18.07,18.07,119313.0,18.14,18.21,18.07,18.07,119313.0
2019-02-07 11:00:00,18.07,18.15,18.04,18.05,127749.0,18.07,18.15,18.04,18.05,127749.0
2019-02-07 11:30:00,18.06,18.11,17.97,18.05,108610.0,18.06,18.11,17.97,18.05,108610.0
2019-02-07 12:00:00,18.06,18.11,18.02,18.08,64477.0,18.06,18.11,18.02,18.08,64477.0
2019-02-07 12:30:00,18.08,18.12,18.07,18.09,64737.0,18.08,18.12,18.07,18.09,64737.0
2019-02-07 13:00:00,18.09,18.15,18.07,18.11,91345.0,18.09,18.15,18.07,18.11,91345.0
2019-02-07 13:30:00,18.11,18.14,18.09,18.13,86499.0,18.11,18.14,18.09,18.13,86499.0
2019-02-07 14:00:00,18.13,18.14,18.07,18.13,82569.0,18.13,18.14,18.07,18.13,82569.0
2019-02-07 14:30:00,18.13,18.14,18.02,18.05,133002.0,18.13,18.14,18.02,18.05,133002.0
2019-02-07 15:00:00,18.05,18.08,18.04,18.06,133733.0,18.05,18.08,18.04,18.06,133733.0
2019-02-07 15:30:00,18.05,18.11,18.04,18.1,666840.0,18.05,18.11,18.04,18.1,666840.0
2019-02-08 09:30:00,18.04,18.12,17.94,18.0,206022.0,18.04,18.12,17.94,18.0,206022.0
2019-02-08 10:00:00,18.0,18.04,17.94,18.0,111771.0,18.0,18.04,17.94,18.0,111771.0
2019-02-08 10:30:00,18.0,18.04,17.92,17.93,95316.0,18.0,18.04,17.92,17.93,95316.0
2019-02-08 11:00:00,17.93,17.98,17.91,17.95,73415.0,17.93,17.98,17.91,17.95,73415.0
2019-02-08 11:30:00,17.95,18.02,17.92,18.01,86098.0,17.95,18.02,17.92,18.01,86098.0
2019-02-08 12:00:00,18.02,18.04,17.99,18.01,60076.0,18.02,18.04,17.99,18.01,60076.0
2019-02-08 12:30:00,18.02,18.1,18.02,18.07,69443.0,18.02,18.1,18.02,18.07,69443.0
2019-02-08 13:00:00,18.07,18.13,18.07,18.08,39626.0,18.07,18.13,18.07,18.08,39626.0
2019-02-08 13:30:00,18.07,18.14,18.07,18.14,95864.0,18.07,18.14,18.07,18.14,95864.0
2019-02-08 14:00:00,18.14,18.18,18.12,18.18,121785.0,18.14,18.18,18.12,18.18,121785.0
2019-02-08 14:30:00,18.17,18.18,18.13,18.15,71222.0,18.17,18.18,18.13,18.15,71222.0
2019-02-08 15:00:00,18.15,18.16,18.12,18.13,69015.0,18.15,18.16,18.12,18.13,69015.0
2019-02-08 15:30:00,18.12,18.16,18.1,18.14,324448.0,18.12,18.16,18.1,18.14,324448.0
2019-02-11 09:30:00,18.18,18.28,18.1,18.18,209319.0,18.18,18.28,18.1,18.18,209319.0
2019-02-11 10:00:00,18.18,18.2,18.13,18.14,181055.0,18.18,18.2,18.13,18.14,181055.0
2019-02-11 10:30:00,18.14,18.24,18.14,18.21,82836.0,18.14,18.24,18.14,18.21,82836.0
2019-02-11 11:00:00,18.22,18.23,18.12,18.18,163871.0,18.22,18.23,18.12,18.18,163871.0
2019-02-11 11:30:00,18.19,18.21,18.14,18.19,91300.0,18.19,18.21,18.14,18.19,91300.0
2019-02-11 12:00:00,18.2,18.26,18.19,18.22,131659.0,18.2,18.26,18.19,18.22,131659.0
2019-02-11 12:30:00,18.22,18.26,18.2,18.21,82018.0,18.22,18.26,18.2,18.21,82018.0
2019-02-11 13:00:00,18.21,18.24,18.2,18.23,48495.0,18.21,18.24,18.2,18.23,48495.0
2019-02-11 13:30:00,18.24,18.24,18.19,18.24,108657.0,18.24,18.24,18.19,18.24,108657.0
2019-02-11 14:00:00,18.23,18.26,18.21,18.25,78435.0,18.23,18.26,18.21,18.25,78435.0
2019-02-11 14:30:00,18.24,18.27,18.2,18.23,87406.0,18.24,18.27,18.2,18.23,87406.0
2019-02-11 15:00:00,18.23,18.29,18.22,18.28,97218.0,18.23,18.29,18.22,18.28,97218.0
2019-02-11 15:30:00,18.28,18.31,18.21,18.27,578305.0,18.28,18.31,18.21,18.27,578305.0
2019-02-12 09:30:00,18.24,18.36,18.21,18.32,328523.0,18.24,18.36,18.21,18.32,328523.0
2019-02-12 10:00:00,18.32,18.35,18.27,18.3,181986.0,18.32,18.35,18.27,18.3,181986.0
2019-02-12 10:30:00,18.3,18.33,18.26,18.31,156547.0,18.3,18.33,18.26,18.31,156547.0
2019-02-12 11:00:00,18.32,18.32,18.27,18.29,110372.0,18.32,18.32,18.27,18.29,110372.0
2019-02-12 11:30:00,18.3,18.3,18.21,18.22,233063.0,18.3,18.3,18.21,18.22,233063.0
2019-02-12 12:00:00,18.23,18.25,18.2,18.22,75465.0,18.23,18.25,18.2,18.22,75465.0
2019-02-12 12:30:00,18.22,18.25,18.19,18.23,140374.0,18.22,18.25,18.19,18.23,140374.0
2019-02-12 13:00:00,18.23,18.26,18.22,18.25,172580.0,18.23,18.26,18.22,18.25,172580.0
2019-02-12 13:30:00,18.25,18.28,18.24,18.24,226757.0,18.25,18.28,18.24,18.24,226757.0
2019-02-12 14:00:00,18.25,18.25,18.22,18.23,83899.0,18.25,18.25,18.22,18.23,83899.0
2019-02-12 14:30:00,18.23,18.23,18.17,18.18,131859.0,18.23,18.23,18.17,18.18,131859.0
2019-02-12 15:00:00,18.18,18.19,17.92,17.93,672272.0,18.18,18.19,17.92,17.93,672272.0
2019-02-12 15:30:00,17.93,17.94,17.85,17.88,872459.0,17.93,17.94,17.85,17.88,872459.0
2019-02-13 09:30:00,17.98,18.12,17.92,18.07,462580.0,17.98,18.12,17.92,18.07,462580.0
2019-02-13 10:00:00,18.08,18.08,17.94,18.0,274601.0,18.08,18.08,17.94,18.0,274601.0
2019-02-13 10:30:00,17.99,18.05,17.98,18.03,227766.0,17.99,18.05,17.98,18.03,227766.0
2019-02-13 11:00:00,18.03,18.06,17.97,17.98,341059.0,18.03,18.06,17.97,17.98,341059.0
2019-02-13 11:30:00,17.98,18.01,17.93,18.01,177303.0,17.98,18.01,17.93,18.01,177303.0
2019-02-13 12:00:00,18.02,18.05,17.99,18.04,94544.0,18.02,18.05,17.99,18.04,94544.0
2019-02-13 12:30:00,18.04,18.07,18.02,18.03,293890.0,18.04,18.07,18.02,18.03,293890.0
2019-02-13 13:00:00,18.03,18.06,18.01,18.04,104507.0,18.03,18.06,18.01,18.04,104507.0
2019-02-13 13:30:00,18.04,18.06,18.03,18.05,95677.0,18.04,18.06,18.03,18.05,95677.0
2019-02-13 14:00:00,18.04,18.08,18.04,18.07,349265.0,18.04,18.08,18.04,18.07,349265.0
2019-02-13 14:30:00,18.07,18.1,18.05,18.09,233624.0,18.07,18.1,18.05,18.09,233624.0
2019-02-13 15:00:00,18.09,18.12,18.06,18.11,373683.0,18.09,18.12,18.06,18.11,373683.0
2019-02-13 15:30:00,18.11,18.12,18.01,18.05,589082.0,18.11,18.12,18.01,18.05,589082.0
2019-02-14 09:30:00,17.98,18.05,17.85,18.04,270126.0,17.98,18.05,17.85,18.04,270126.0
2019-02-14 10:00:00,18.05,18.16,18.03,18.09,185332.0,18.05,18.16,18.03,18.09,185332.0
2019-02-14 10:30:00,18.1,18.13,17.98,18.0,136373.0,18.1,18.13,17.98,18.0,136373.0
2019-02-14 11:00:00,18.0,18.01,17.97,17.99,58203.0,18.0,18.01,17.97,17.99,58203.0
2019-02-14 11:30:00,17.99,18.11,17.99,18.07,136897.0,17.99,18.11,17.99,18.07,136897.0
2019-02-14 12:00:00,18.07,18.12,18.07,18.09,147731.0,18.07,18.12,18.07,18.09,147731.0
2019-02-14 12:30:00,18.09,18.1,18.07,18.1,60631.0,18.09,18.1,18.07,18.1,60631.0
2019-02-14 13:00:00,18.1,18.13,18.07,18.12,63623.0,18.1,18.13,18.07,18.12,63623.0
2019-02-14 13:30:00,18.11,18.13,18.09,18.13,227372.0,18.11,18.13,18.09,18.13,227372.0
2019-02-14 14:00:00,18.13,18.17,18.12,18.16,98664.0,18.13,18.17,18.12,18.16,98664.0
2019-02-14 14:30:00,18.16,18.17,18.11,18.12,73313.0,18.16,18.17,18.11,18.12,73313.0
2019-02-14 15:00:00,18.12,18.14,18.08,18.09,212967.0,18.12,18.14,18.08,18.09,212967.0
2019-02-14 15:30:00,18.09,18.14,18.07,18.09,420140.0,18.09,18.14,18.07,18.09,420140.0
2019-02-15 09:30:00,18.12,18.2,18.1,18.19,257575.0,18.12,18.2,18.1,18.19,257575.0
2019-02-15 10:00:00,18.18,18.25,18.15,18.22,312377.0,18.18,18.25,18.15,18.22,312377.0
2019-02-15 10:30:00,18.22,18.26,18.21,18.26,166399.0,18.22,18.26,18.21,18.26,166399.0
2019-02-15 11:00:00,18.26,18.27,18.23,18.23,72745.0,18.26,18.27,18.23,18.23,72745.0
2019-02-15 11:30:00,18.24,18.24,18.19,18.19,69196.0,18.24,18.24,18.19,18.19,69196.0
2019-02-15 12:00:00,18.2,18.24,18.18,18.22,111731.0,18.2,18.24,18.18,18.22,111731.0
2019-02-15 12:30:00,18.22,18.22,18.18,18.2,88385.0,18.22,18.22,18.18,18.2,88385.0
2019-02-15 13:00:00,18.2,18.21,18.15,18.17,75462.0,18.2,18.21,18.15,18.17,75462.0
2019-02-15 13:30:00,18.17,18.17,18.09,18.1,100937.0,18.17,18.17,18.09,18.1,100937.0
2019-02-15 14:00:00,18.1,18.11,17.98,18.05,204149.0,18.1,18.11,17.98,18.05,204149.0
2019-02-15 14:30:00,18.05,18.07,18.03,18.05,124095.0,18.05,18.07,18.03,18.05,124095.0
2019-02-15 15:00:00,18.05,18.06,17.95,18.0,226902.0,18.05,18.06,17.95,18.0,226902.0
2019-02-15 15:30:00,18.0,18.02,17.93,17.96,605927.0,18.0,18.02,17.93,17.96,605927.0
2019-02-19 09:30:00,17.92,18.0,17.81,17.91,542393.0,17.92,18.0,17.81,17.91,542393.0
2019-02-19 10:00:00,17.91,17.96,17.88,17.91,111759.0,17.91,17.96,17.88,17.91,111759.0
2019-02-19 10:30:00,17.91,17.93,17.87,17.9,113711.0,17.91,17.93,17.87,17.9,113711.0
2019-02-19 11:00:00,17.9,17.95,17.84,17.9,405432.0,17.9,17.95,17.84,17.9,405432.0
2019-02-19 11:30:00,17.91,17.98,17.9,17.97,119441.0,17.91,17.98,17.9,17.97,119441.0
2019-02-19 12:00:00,17.98,18.03,17.98,18.0,111509.0,17.98,18.03,17.98,18.0,111509.0
2019-02-19 12:30:00,17.99,18.0,17.87,17.95,278916.0,17.99,18.0,17.87,17.95,278916.0
2019-02-19 13:00:00,17.96,17.99,17.86,17.98,590244.0,17.96,17.99,17.86,17.98,590244.0
2019-02-19 13:30:00,17.98,17.99,17.89,17.95,477767.0,17.98,17.99,17.89,17.95,477767.0
2019-02-19 14:00:00,17.95,17.99,17.93,17.97,153408.0,17.95,17.99,17.93,17.97,153408.0
2019-02-19 14:30:00,17.98,18.01,17.96,17.99,138242.0,17.98,18.01,17.96,17.99,138242.0
2019-02-19 15:00:00,17.99,18.0,17.95,17.97,124660.0,17.99,18.0,17.95,17.97,124660.0
2019-02-19 15:30:00,17.96,17.98,17.91,17.93,484117.0,17.96,17.98,17.91,17.93,484117.0
2019-02-20 09:30:00,17.74,17.86,17.63,17.68,428328.0,17.74,17.86,17.63,17.68,428328.0
2019-02-20 10:00:00,17.68,17.69,17.55,17.62,477726.0,17.68,17.69,17.55,17.62,477726.0
2019-02-20 10:30:00,17.62,17.69,17.61,17.66,165214.0,17.62,17.69,17.61,17.66,165214.0
2019-02-20 11:00:00,17.66,17.74,17.66,17.73,141476.0,17.66,17.74,17.66,17.73,141476.0
2019-02-20 11:30:00,17.73,17.78,17.71,17.78,171806.0,17.73,17.78,17.71,17.78,171806.0
2019-02-20 12:00:00,17.78,17.86,17.77,17.8,174066.0,17.78,17.86,17.77,17.8,174066.0
2019-02-20 12:30:00,17.8,17.87,17.79,17.84,174050.0,17.8,17.87,17.79,17.84,174050.0
2019-02-20 13:00:00,17.84,17.93,17.83,17.92,341887.0,17.84,17.93,17.83,17.92,341887.0
2019-02-20 13:30:00,17.92,17.93,17.8,17.8,270821.0,17.92,17.93,17.8,17.8,270821.0
2019-02-20 14:00:00,17.8,17.81,17.65,17.7,481784.0,17.8,17.81,17.65,17.7,481784.0
2019-02-20 14:30:00,17.7,17.73,17.66,17.68,249853.0,17.7,17.73,17.66,17.68,249853.0
2019-02-20 15:00:00,17.68,17.68,17.61,17.63,393189.0,17.68,17.68,17.61,17.63,393189.0
2019-02-20 15:30:00,17.63,17.63,17.53,17.56,807969.0,17.63,17.63,17.53,17.56,807969.0
2019-02-21 09:30:00,17.59,17.69,17.55,17.65,429736.0,17.59,17.69,17.55,17.65,429736.0
2019-02-21 10:00:00,17.66,17.69,17.59,17.63,178959.0,17.66,17.69,17.59,17.63,178959.0
2019-02-21 10:30:00,17.63,17.64,17.53,17.54,208509.0,17.63,17.64,17.53,17.54,208509.0
2019-02-21 11:00:00,17.55,17.55,17.41,17.42,302404.0,17.55,17.55,17.41,17.42,302404.0
2019-02-21 11:30:00,17.41,17.56,17.41,17.55,255232.0,17.41,17.56,17.41,17.55,255232.0
2019-02-21 12:00:00,17.55,17.56,17.5,17.52,118088.0,17.55,17.56,17.5,17.52,118088.0
2019-02-21 12:30:00,17.52,17.55,17.51,17.53,102237.0,17.52,17.55,17.51,17.53,102237.0
2019-02-21 13:00:00,17.54,17.57,17.53,17.54,112586.0,17.54,17.57,17.53,17.54,112586.0
2019-02-21 13:30:00,17.54,17.55,17.51,17.52,62441.0,17.54,17.55,17.51,17.52,62441.0
2019-02-21 14:00:00,17.53,17.54,17.46,17.47,176215.0,17.53,17.54,17.46,17.47,176215.0
2019-02-21 14:30:00,17.46,17.48,17.39,17.41,245797.0,17.46,17.48,17.39,17.41,245797.0
2019-02-21 15:00:00,17.42,17.44,17.4,17.4,215993.0,17.42,17.44,17.4,17.4,215993.0
2019-02-21 15:30:00,17.41,17.5,17.37,17.49,715036.0,17.41,17.5,17.37,17.49,715036.0
2019-02-22 09:30:00,17.49,17.55,17.34,17.34,269911.0,17.49,17.55,17.34,17.34,269911.0
2019-02-22 10:00:00,17.35,17.38,17.24,17.25,353419.0,17.35,17.38,17.24,17.25,353419.0
2019-02-22 10:30:00,17.26,17.27,17.18,17.18,274608.0,17.26,17.27,17.18,17.18,274608.0
2019-02-22 11:00:00,17.19,17.28,17.18,17.23,213556.0,17.19,17.28,17.18,17.23,213556.0
2019-02-22 11:30:00,17.22,17.32,17.21,17.31,164411.0,17.22,17.32,17.21,17.31,164411.0
2019-02-22 12:00:00,17.31,17.35,17.3,17.32,136736.0,17.31,17.35,17.3,17.32,136736.0
2019-02-22 12:30:00,17.33,17.34,17.29,17.32,95501.0,17.33,17.34,17.29,17.32,95501.0
2019-02-22 13:00:00,17.32,17.34,17.27,17.29,129561.0,17.32,17.34,17.27,17.29,129561.0
2019-02-22 13:30:00,17.29,17.32,17.25,17.26,115688.0,17.29,17.32,17.25,17.26,115688.0
2019-02-22 14:00:00,17.26,17.3,17.25,17.28,188409.0,17.26,17.3,17.25,17.28,188409.0
2019-02-22 14:30:00,17.29,17.29,17.2,17.2,183209.0,17.29,17.29,17.2,17.2,183209.0
2019-02-22 15:00:00,17.2,17.32,17.2,17.27,305503.0,17.2,17.32,17.2,17.27,305503.0
2019-02-22 15:30:00,17.27,17.28,17.2,17.23,871134.0,17.27,17.28,17.2,17.23,871134.0
2019-02-25 09:30:00,17.3,17.36,17.27,17.31,253256.0,17.3,17.36,17.27,17.31,253256.0
2019-02-25 10:00:00,17.32,17.32,17.17,17.19,259089.0,17.32,17.32,17.17,17.19,259089.0
2019-02-25 10:30:00,17.19,17.24,17.17,17.19,161156.0,17.19,17.24,17.17,17.19,161156.0
2019-02-25 11:00:00,17.19,17.28,17.19,17.27,243778.0,17.19,17.28,17.19,17.27,243778.0
2019-02-25 11:30:00,17.27,17.29,17.25,17.25,154770.0,17.27,17.29,17.25,17.25,154770.0
2019-02-25 12:00:00,17.26,17.26,17.21,17.23,97748.0,17.26,17.26,17.21,17.23,97748.0
2019-02-25 12:30:00,17.23,17.24,17.2,17.24,237642.0,17.23,17.24,17.2,17.24,237642.0
2019-02-25 13:00:00,17.25,17.29,17.23,17.26,116808.0,17.25,17.29,17.23,17.26,116808.0
2019-02-25 13:30:00,17.26,17.26,17.22,17.23,116004.0,17.26,17.26,17.22,17.23,116004.0
2019-02-25 14:00:00,17.23,17.25,17.21,17.23,307058.0,17.23,17.25,17.21,17.23,307058.0
2019-02-25 14:30:00,17.22,17.23,17.21,17.22,217673.0,17.22,17.23,17.21,17.22,217673.0
2019-02-25 15:00:00,17.23,17.26,17.22,17.23,214770.0,17.23,17.26,17.22,17.23,214770.0
2019-02-25 15:30:00,17.23,17.27,17.22,17.23,577394.0,17.23,17.27,17.22,17.23,577394.0
2019-02-26 09:30:00,17.25,17.3,17.21,17.26,433349.0,17.25,17.3,17.21,17.26,433349.0
2019-02-26 10:00:00,17.26,17.32,17.22,17.25,292567.0,17.26,17.32,17.22,17.25,292567.0
2019-02-26 10:30:00,17.25,17.28,17.23,17.25,149093.0,17.25,17.28,17.23,17.25,149093.0
2019-02-26 11:00:00,17.25,17.34,17.24,17.32,187922.0,17.25,17.34,17.24,17.32,187922.0
2019-02-26 11:30:00,17.32,17.35,17.27,17.29,148730.0,17.32,17.35,17.27,17.29,148730.0
2019-02-26 12:00:00,17.29,17.3,17.28,17.28,92624.0,17.29,17.3,17.28,17.28,92624.0
2019-02-26 12:30:00,17.29,17.29,17.23,17.27,114519.0,17.29,17.29,17.23,17.27,114519.0
2019-02-26 13:00:00,17.27,17.28,17.23,17.25,333545.0,17.27,17.28,17.23,17.25,333545.0
2019-02-26 13:30:00,17.25,17.25,17.23,17.24,106876.0,17.25,17.25,17.23,17.24,106876.0
2019-02-26 14:00:00,17.25,17.25,17.23,17.23,325864.0,17.25,17.25,17.23,17.23,325864.0
2019-02-26 14:30:00,17.23,17.26,17.23,17.24,218950.0,17.23,17.26,17.23,17.24,218950.0
2019-02-26 15:00:00,17.25,17.28,17.23,17.26,410275.0,17.25,17.28,17.23,17.26,410275.0
2019-02-26 15:30:00,17.26,17.28,17.18,17.18,813199.0,17.26,17.28,17.18,17.18,813199.0
2019-02-27 09:30:00,17.12,17.18,16.83,16.86,674725.0,17.12,17.18,16.83,16.86,674725.0
2019-02-27 10:00:00,16.87,16.9,16.73,16.8,625242.0,16.87,16.9,16.73,16.8,625242.0
2019-02-27 10:30:00,16.8,16.84,16.71,16.75,444842.0,16.8,16.84,16.71,16.75,444842.0
2019-02-27 11:00:00,16.75,16.86,16.74,16.79,357981.0,16.75,16.86,16.74,16.79,357981.0
2019-02-27 11:30:00,16.8,16.83,16.79,16.82,289980.0,16.8,16.83,16.79,16.82,289980.0
2019-02-27 12:00:00,16.82,16.89,16.82,16.83,197217.0,16.82,16.89,16.82,16.83,197217.0
2019-02-27 12:30:00,16.84,16.86,16.82,16.84,156212.0,16.84,16.86,16.82,16.84,156212.0
2019-02-27 13:00:00,16.84,16.91,16.83,16.89,113194.0,16.84,16.91,16.83,16.89,113194.0
2019-02-27 13:30:00,16.88,16.93,16.84,16.86,132676.0,16.88,16.93,16.84,16.86,132676.0
2019-02-27 14:00:00,16.86,16.92,16.84,16.88,214342.0,16.86,16.92,16.84,16.88,214342.0
2019-02-27 14:30:00,16.88,16.91,16.85,16.86,181225.0,16.88,16.91,16.85,16.86,181225.0
2019-02-27 15:00:00,16.86,16.89,16.84,16.85,229417.0,16.86,16.89,16.84,16.85,229417.0
2019-02-27 15:30:00,16.86,16.93,16.85,16.91,732365.0,16.86,16.93,16.85,16.91,732365.0
2019-02-28 09:30:00,16.93,16.93,16.67,16.76,342832.0,16.93,16.93,16.67,16.76,342832.0
2019-02-28 10:00:00,16.76,16.79,16.7,16.78,162891.0,16.76,16.79,16.7,16.78,162891.0
2019-02-28 10:30:00,16.78,16.98,16.77,16.98,415605.0,16.78,16.98,16.77,16.98,415605.0
2019-02-28 11:00:00,16.98,17.03,16.88,16.88,341355.0,16.98,17.03,16.88,16.88,341355.0
2019-02-28 11:30:00,16.89,16.92,16.77,16.78,451165.0,16.89,16.92,16.77,16.78,451165.0
2019-02-28 12:00:00,16.78,16.79,16.72,16.73,196939.0,16.78,16.79,16.72,16.73,196939.0
2019-02-28 12:30:00,16.73,16.75,16.7,16.75,177639.0,16.73,16.75,16.7,16.75,177639.0
2019-02-28 13:00:00,16.75,16.81,16.74,16.78,234317.0,16.75,16.81,16.74,16.78,234317.0
2019-02-28 13:30:00,16.78,16.84,16.78,16.79,195798.0,16.78,16.84,16.78,16.79,195798.0
2019-02-28 14:00:00,16.79,16.8,16.72,16.76,207353.0,16.79,16.8,16.72,16.76,207353.0
2019-02-28 14:30:00,16.76,16.76,16.72,16.73,185569.0,16.76,16.76,16.72,16.73,185569.0
2019-02-28 15:00:00,16.73,16.73,16.67,16.68,251544.0,16.73,16.73,16.67,16.68,251544.0
2019-02-28 15:30:00,16.68,16.73,16.66,16.71,842839.0,16.68,16.73,16.66,16.71,842839.0
2019-03-01 09:30:00,16.75,16.94,16.72,16.72,563688.0,16.75,16.94,16.72,16.72,563688.0
2019-03-01 10:00:00,16.72,16.72,16.61,16.71,494738.0,16.72,16.72,16.61,16.71,494738.0
2019-03-01 10:30:00,16.71,16.79,16.7,16.78,334652.0,16.71,16.79,16.7,16.78,334652.0
2019-03-01 11:00:00,16.77,16.81,16.73,16.75,224611.0,16.77,16.81,16.73,16.75,224611.0
2019-03-01 11:30:00,16.76,16.76,16.65,16.71,262085.0,16.76,16.76,16.65,16.71,262085.0
2019-03-01 12:00:00,16.72,16.9,16.71,16.89,495254.0,16.72,16.9,16.71,16.89,495254.0
2019-03-01 12:30:00,16.89,16.9,16.82,16.85,203860.0,16.89,16.9,16.82,16.85,203860.0
2019-03-01 13:00:00,16.85,16.85,16.76,16.79,213418.0,16.85,16.85,16.76,16.79,213418.0
2019-03-01 13:30:00,16.79,16.87,16.78,16.86,185230.0,16.79,16.87,16.78,16.86,185230.0
2019-03-01 14:00:00,16.85,16.88,16.84,16.86,201091.0,16.85,16.88,16.84,16.86,201091.0
2019-03-01 14:30:00,16.86,16.9,16.85,16.87,249992.0,16.86,16.9,16.85,16.87,249992.0
2019-03-01 15:00:00,16.87,16.92,16.86,16.9,280971.0,16.87,16.92,16.86,16.9,280971.0
2019-03-01 15:30:00,16.9,16.99,16.89,16.92,782510.0,16.9,16.99,16.89,16.92,782510.0
2019-03-04 09:30:00,16.88,16.94,16.77,16.84,414936.0,16.88,16.94,16.77,16.84,414936.0
2019-03-04 10:00:00,16.83,16.9,16.75,16.87,463466.0,16.83,16.9,16.75,16.87,463466.0
2019-03-04 10:30:00,16.87,16.89,16.83,16.83,179643.0,16.87,16.89,16.83,16.83,179643.0
2019-03-04 11:00:00,16.82,16.82,16.75,16.77,209798.0,16.82,16.82,16.75,16.77,209798.0
2019-03-04 11:30:00,16.77,16.78,16.66,16.68,307633.0,16.77,16.78,16.66,16.68,307633.0
2019-03-04 12:00:00,16.68,16.68,16.51,16.61,423895.0,16.68,16.68,16.51,16.61,423895.0
2019-03-04 12:30:00,16.61,16.64,16.57,16.61,207181.0,16.61,16.64,16.57,16.61,207181.0
2019-03-04 13:00:00,16.61,16.61,16.54,16.59,197604.0,16.61,16.61,16.54,16.59,197604.0
2019-03-04 13:30:00,16.6,16.67,16.59,16.66,157459.0,16.6,16.67,16.59,16.66,157459.0
2019-03-04 14:00:00,16.67,16.71,16.62,16.69,170853.0,16.67,16.71,16.62,16.69,170853.0
2019-03-04 14:30:00,16.69,16.69,16.65,16.66,134568.0,16.69,16.69,16.65,16.66,134568.0
2019-03-04 15:00:00,16.66,16.68,16.61,16.66,197084.0,16.66,16.68,16.61,16.66,197084.0
2019-03-04 15:30:00,16.66,16.66,16.54,16.56,1106269.0,16.66,16.66,16.54,16.56,1106269.0
2019-03-05 09:30:00,16.64,16.77,16.42,16.45,549745.0,16.64,16.77,16.42,16.45,549745.0
2019-03-05 10:00:00,16.46,16.54,16.39,16.41,213754.0,16.46,16.54,16.39,16.41,213754.0
2019-03-05 10:30:00,16.4,16.41,16.32,16.33,375488.0,16.4,16.41,16.32,16.33,375488.0
2019-03-05 11:00:00,16.34,16.4,16.31,16.32,197282.0,16.34,16.4,16.31,16.32,197282.0
2019-03-05 11:30:00,16.32,16.47,16.32,16.41,402373.0,16.32,16.47,16.32,16.41,402373.0
2019-03-05 12:00:00,16.42,16.47,16.41,16.45,209717.0,16.42,16.47,16.41,16.45,209717.0
2019-03-05 12:30:00,16.45,16.46,16.37,16.41,657594.0,16.45,16.46,16.37,16.41,657594.0
2019-03-05 13:00:00,16.42,16.48,16.42,16.45,266844.0,16.42,16.48,16.42,16.45,266844.0
2019-03-05 13:30:00,16.46,16.52,16.44,16.47,199327.0,16.46,16.52,16.44,16.47,199327.0
2019-03-05 14:00:00,16.48,16.53,16.47,16.5,200412.0,16.48,16.53,16.47,16.5,200412.0
2019-03-05 14:30:00,16.5,16.51,16.42,16.46,302170.0,16.5,16.51,16.42,16.46,302170.0
2019-03-05 15:00:00,16.46,16.49,16.37,16.44,433404.0,16.46,16.49,16.37,16.44,433404.0
2019-03-05 15:30:00,16.44,16.51,16.41,16.42,765468.0,16.44,16.51,16.41,16.42,765468.0
2019-03-06 09:30:00,16.35,16.49,16.25,16.36,576771.0,16.35,16.49,16.25,16.36,576771.0
2019-03-06 10:00:00,16.36,16.62,16.32,16.59,543224.0,16.36,16.62,16.32,16.59,543224.0
2019-03-06 10:30:00,16.57,16.58,16.51,16.51,270232.0,16.57,16.58,16.51,16.51,270232.0
2019-03-06 11:00:00,16.52,16.57,16.49,16.49,178050.0,16.52,16.57,16.49,16.49,178050.0
2019-03-06 11:30:00,16.49,16.5,16.44,16.48,190442.0,16.49,16.5,16.44,16.48,190442.0
2019-03-06 12:00:00,16.48,16.5,16.39,16.39,179749.0,16.48,16.5,16.39,16.39,179749.0
2019-03-06 12:30:00,16.39,16.43,16.36,16.41,340008.0,16.39,16.43,16.36,16.41,340008.0
2019-03-06 13:00:00,16.41,16.43,16.38,16.41,204095.0,16.41,16.43,16.38,16.41,204095.0
2019-03-06 13:30:00,16.41,16.47,16.4,16.46,177791.0,16.41,16.47,16.4,16.46,177791.0
2019-03-06 14:00:00,16.47,16.47,16.4,16.42,199539.0,16.47,16.47,16.4,16.42,199539.0
2019-03-06 14:30:00,16.43,16.46,16.39,16.43,349276.0,16.43,16.46,16.39,16.43,349276.0
2019-03-06 15:00:00,16.43,16.44,16.38,16.42,326870.0,16.43,16.44,16.38,16.42,326870.0
2019-03-06 15:30:00,16.42,16.45,16.39,16.42,1074945.0,16.42,16.45,16.39,16.42,1074945.0
2019-03-07 09:30:00,16.39,16.43,16.22,16.3,942882.0,16.39,16.43,16.22,16.3,942882.0
2019-03-07 10:00:00,16.3,16.31,16.14,16.21,274980.0,16.3,16.31,16.14,16.21,274980.0
2019-03-07 10:30:00,16.2,16.31,16.18,16.31,143649.0,16.2,16.31,16.18,16.31,143649.0
2019-03-07 11:00:00,16.3,16.32,16.22,16.28,173188.0,16.3,16.32,16.22,16.28,173188.0
2019-03-07 11:30:00,16.28,16.31,16.21,16.25,125895.0,16.28,16.31,16.21,16.25,125895.0
2019-03-07 12:00:00,16.25,16.27,16.23,16.25,102496.0,16.25,16.27,16.23,16.25,102496.0
2019-03-07 12:30:00,16.25,16.32,16.22,16.3,96330.0,16.25,16.32,16.22,16.3,96330.0
2019-03-07 13:00:00,16.3,16.32,16.27,16.29,170348.0,16.3,16.32,16.27,16.29,170348.0
2019-03-07 13:30:00,16.28,16.29,16.16,16.16,133905.0,16.28,16.29,16.16,16.16,133905.0
2019-03-07 14:00:00,16.16,16.21,16.16,16.21,169993.0,16.16,16.21,16.16,16.21,169993.0
2019-03-07 14:30:00,16.21,16.24,16.18,16.21,109395.0,16.21,16.24,16.18,16.21,109395.0
2019-03-07 15:00:00,16.21,16.22,16.18,16.19,181693.0,16.21,16.22,16.18,16.19,181693.0
2019-03-07 15:30:00,16.19,16.23,16.17,16.2,543221.0,16.19,16.23,16.17,16.2,543221.0
2019-03-08 09:30:00,16.05,16.12,15.92,16.11,351879.0,16.05,16.12,15.92,16.11,351879.0
2019-03-08 10:00:00,16.1,16.11,16.04,16.07,178072.0,16.1,16.11,16.04,16.07,178072.0
2019-03-08 10:30:00,16.08,16.12,16.03,16.1,180050.0,16.08,16.12,16.03,16.1,180050.0
2019-03-08 11:00:00,16.1,16.14,16.07,16.12,223354.0,16.1,16.14,16.07,16.12,223354.0
2019-03-08 11:30:00,16.12,16.13,16.03,16.04,133116.0,16.12,16.13,16.03,16.04,133116.0
2019-03-08 12:00:00,16.03,16.06,16.01,16.02,142239.0,16.03,16.06,16.01,16.02,142239.0
2019-03-08 12:30:00,16.03,16.03,15.96,16.0,111182.0,16.03,16.03,15.96,16.0,111182.0
2019-03-08 13:00:00,16.0,16.03,15.99,16.02,129156.0,16.0,16.03,15.99,16.02,129156.0
2019-03-08 13:30:00,16.02,16.04,16.0,16.01,79281.0,16.02,16.04,16.0,16.01,79281.0
2019-03-08 14:00:00,16.01,16.03,16.0,16.0,73225.0,16.01,16.03,16.0,16.0,73225.0
2019-03-08 14:30:00,16.01,16.09,16.0,16.05,161798.0,16.01,16.09,16.0,16.05,161798.0
2019-03-08 15:00:00,16.05,16.07,16.05,16.06,127198.0,16.05,16.07,16.05,16.06,127198.0
2019-03-08 15:30:00,16.05,16.09,16.05,16.08,536492.0,16.05,16.09,16.05,16.08,536492.0
2019-03-11 09:30:00,15.92,16.15,15.92,16.14,409547.0,15.92,16.15,15.92,16.14,409547.0
2019-03-11 10:00:00,16.14,16.19,16.1,16.19,468675.0,16.14,16.19,16.1,16.19,468675.0
2019-03-11 10:30:00,16.19,16.24,16.13,16.16,317524.0,16.19,16.24,16.13,16.16,317524.0
2019-03-11 11:00:00,16.16,16.23,16.14,16.23,291861.0,16.16,16.23,16.14,16.23,291861.0
2019-03-11 11:30:00,16.23,16.26,16.2,16.23,305554.0,16.23,16.26,16.2,16.23,305554.0
2019-03-11 12:00:00,16.23,16.23,16.16,16.19,105012.0,16.23,16.23,16.16,16.19,105012.0
2019-03-11 12:30:00,16.2,16.29,16.19,16.28,128460.0,16.2,16.29,16.19,16.28,128460.0
2019-03-11 13:00:00,16.28,16.35,16.27,16.32,147419.0,16.28,16.35,16.27,16.32,147419.0
2019-03-11 13:30:00,16.32,16.36,16.31,16.35,152134.0,16.32,16.36,16.31,16.35,152134.0
2019-03-11 14:00:00,16.34,16.41,16.34,16.37,343356.0,16.34,16.41,16.34,16.37,343356.0
2019-03-11 14:30:00,16.37,16.47,16.36,16.45,513426.0,16.37,16.47,16.36,16.45,513426.0
2019-03-11 15:00:00,16.45,16.52,16.43,16.46,418349.0,16.45,16.52,16.43,16.46,418349.0
2019-03-11 15:30:00,16.47,16.52,16.45,16.52,992430.0,16.47,16.52,16.45,16.52,992430.0
2019-03-12 09:30:00,16.55,16.6,16.27,16.48,591741.0,16.55,16.6,16.27,16.48,591741.0
2019-03-12 10:00:00,16.48,16.6,16.35,16.42,752625.0,16.48,16.6,16.35,16.42,752625.0
2019-03-12 10:30:00,16.43,16.52,16.38,16.45,369482.0,16.43,16.52,16.38,16.45,369482.0
2019-03-12 11:00:00,16.45,16.49,16.39,16.46,329547.0,16.45,16.49,16.39,16.46,329547.0
2019-03-12 11:30:00,16.46,16.53,16.44,16.5,373959.0,16.46,16.53,16.44,16.5,373959.0
2019-03-12 12:00:00,16.5,16.57,16.48,16.54,325874.0,16.5,16.57,16.48,16.54,325874.0
2019-03-12 12:30:00,16.53,16.57,16.48,16.51,242566.0,16.53,16.57,16.48,16.51,242566.0
2019-03-12 13:00:00,16.5,16.54,16.47,16.54,185514.0,16.5,16.54,16.47,16.54,185514.0
2019-03-12 13:30:00,16.54,16.59,16.51,16.57,213349.0,16.54,16.59,16.51,16.57,213349.0
2019-03-12 14:00:00,16.57,16.61,16.55,16.55,262149.0,16.57,16.61,16.55,16.55,262149.0
2019-03-12 14:30:00,16.55,16.58,16.5,16.52,337386.0,16.55,16.58,16.5,16.52,337386.0
2019-03-12 15:00:00,16.52,16.53,16.42,16.45,443721.0,16.52,16.53,16.42,16.45,443721.0
2019-03-12 15:30:00,16.45,16.51,16.43,16.51,1330773.0,16.45,16.51,16.43,16.51,1330773.0
2019-03-13 09:30:00,16.58,16.63,16.51,16.6,422456.0,16.58,16.63,16.51,16.6,422456.0
2019-03-13 10:00:00,16.6,16.74,16.58,16.68,539924.0,16.6,16.74,16.58,16.68,539924.0
2019-03-13 10:30:00,16.68,16.69,16.58,16.59,389983.0,16.68,16.69,16.58,16.59,389983.0
2019-03-13 11:00:00,16.58,16.71,16.58,16.69,234183.0,16.58,16.71,16.58,16.69,234183.0
2019-03-13 11:30:00,16.69,16.71,16.54,16.57,312682.0,16.69,16.71,16.54,16.57,312682.0
2019-03-13 12:00:00,16.57,16.65,16.56,16.63,219694.0,16.57,16.65,16.56,16.63,219694.0
2019-03-13 12:30:00,16.63,16.63,16.57,16.6,217856.0,16.63,16.63,16.57,16.6,217856.0
2019-03-13 13:00:00,16.6,16.65,16.57,16.62,210156.0,16.6,16.65,16.57,16.62,210156.0
2019-03-13 13:30:00,16.63,16.64,16.57,16.64,239430.0,16.63,16.64,16.57,16.64,239430.0
2019-03-13 14:00:00,16.64,16.64,16.45,16.45,425753.0,16.64,16.64,16.45,16.45,425753.0
2019-03-13 14:30:00,16.45,16.7,16.4,16.62,950860.0,16.45,16.7,16.4,16.62,950860.0
2019-03-13 15:00:00,16.62,16.82,16.59,16.81,773081.0,16.62,16.82,16.59,16.81,773081.0
2019-03-13 15:30:00,16.81,16.88,16.79,16.84,1728216.0,16.81,16.88,16.79,16.84,1728216.0
2019-03-14 09:30:00,16.84,17.09,16.8,17.01,986115.0,16.84,17.09,16.8,17.01,986115.0
2019-03-14 10:00:00,17.01,17.01,16.84,16.86,245083.0,17.01,17.01,16.84,16.86,245083.0
2019-03-14 10:30:00,16.87,16.9,16.76,16.81,243080.0,16.87,16.9,16.76,16.81,243080.0
2019-03-14 11:00:00,16.81,16.83,16.76,16.77,216725.0,16.81,16.83,16.76,16.77,216725.0
2019-03-14 11:30:00,16.77,16.77,16.69,16.72,225540.0,16.77,16.77,16.69,16.72,225540.0
2019-03-14 12:00:00,16.72,16.77,16.71,16.75,170587.0,16.72,16.77,16.71,16.75,170587.0
2019-03-14 12:30:00,16.75,16.78,16.71,16.74,154414.0,16.75,16.78,16.71,16.74,154414.0
2019-03-14 13:00:00,16.75,16.76,16.71,16.71,119780.0,16.75,16.76,16.71,16.71,119780.0
2019-03-14 13:30:00,16.72,16.72,16.67,16.7,211394.0,16.72,16.72,16.67,16.7,211394.0
2019-03-14 14:00:00,16.7,16.73,16.68,16.73,176121.0,16.7,16.73,16.68,16.73,176121.0
2019-03-14 14:30:00,16.72,16.72,16.66,16.7,196430.0,16.72,16.72,16.66,16.7,196430.0
2019-03-14 15:00:00,16.7,16.77,16.69,16.75,223488.0,16.7,16.77,16.69,16.75,223488.0
2019-03-14 15:30:00,16.75,16.77,16.71,16.71,647596.0,16.75,16.77,16.71,16.71,647596.0
2019-03-15 09:30:00,16.72,16.95,16.72,16.93,584233.0,16.72,16.95,16.72,16.93,584233.0
2019-03-15 10:00:00,16.93,16.99,16.9,16.93,378233.0,16.93,16.99,16.9,16.93,378233.0
2019-03-15 10:30:00,16.93,16.96,16.91,16.94,183735.0,16.93,16.96,16.91,16.94,183735.0
2019-03-15 11:00:00,16.94,16.95,16.9,16.91,211046.0,16.94,16.95,16.9,16.91,211046.0
2019-03-15 11:30:00,16.91,16.91,16.84,16.85,139627.0,16.91,16.91,16.84,16.85,139627.0
2019-03-15 12:00:00,16.85,16.85,16.81,16.83,102405.0,16.85,16.85,16.81,16.83,102405.0
2019-03-15 12:30:00,16.84,16.86,16.81,16.82,114864.0,16.84,16.86,16.81,16.82,114864.0
2019-03-15 13:00:00,16.82,16.85,16.8,16.82,133532.0,16.82,16.85,16.8,16.82,133532.0
2019-03-15 13:30:00,16.82,16.84,16.78,16.8,124554.0,16.82,16.84,16.78,16.8,124554.0
2019-03-15 14:00:00,16.81,16.83,16.75,16.76,168327.0,16.81,16.83,16.75,16.76,168327.0
2019-03-15 14:30:00,16.76,16.77,16.67,16.68,323734.0,16.76,16.77,16.67,16.68,323734.0
2019-03-15 15:00:00,16.69,16.74,16.66,16.7,324557.0,16.69,16.74,16.66,16.7,324557.0
2019-03-15 15:30:00,16.71,16.76,16.65,16.73,1114164.0,16.71,16.76,16.65,16.73,1114164.0
2019-03-18 09:30:00,16.72,16.8,16.67,16.7,302887.0,16.72,16.8,16.67,16.7,302887.0
2019-03-18 10:00:00,16.69,16.73,16.62,16.64,342777.0,16.69,16.73,16.62,16.64,342777.0
2019-03-18 10:30:00,16.63,16.65,16.52,16.54,779988.0,16.63,16.65,16.52,16.54,779988.0
2019-03-18 11:00:00,16.55,16.56,16.44,16.47,426409.0,16.55,16.56,16.44,16.47,426409.0
2019-03-18 11:30:00,16.47,16.52,16.44,16.49,273294.0,16.47,16.52,16.44,16.49,273294.0
2019-03-18 12:00:00,16.5,16.53,16.49,16.51,192834.0,16.5,16.53,16.49,16.51,192834.0
2019-03-18 12:30:00,16.52,16.58,16.5,16.56,185145.0,16.52,16.58,16.5,16.56,185145.0
2019-03-18 13:00:00,16.56,16.62,16.56,16.62,121678.0,16.56,16.62,16.56,16.62,121678.0
2019-03-18 13:30:00,16.62,16.62,16.56,16.57,166968.0,16.62,16.62,16.56,16.57,166968.0
2019-03-18 14:00:00,16.58,16.61,16.55,16.61,185130.0,16.58,16.61,16.55,16.61,185130.0
2019-03-18 14:30:00,16.61,16.65,16.6,16.62,227251.0,16.61,16.65,16.6,16.62,227251.0
2019-03-18 15:00:00,16.63,16.64,16.59,16.64,303626.0,16.63,16.64,16.59,16.64,303626.0
2019-03-18 15:30:00,16.64,16.66,16.61,16.64,691017.0,16.64,16.66,16.61,16.64,691017.0
2019-03-19 09:30:00,16.67,16.82,16.59,16.73,391325.0,16.67,16.82,16.59,16.73,391325.0
2019-03-19 10:00:00,16.73,16.8,16.69,16.7,246838.0,16.73,16.8,16.69,16.7,246838.0
2019-03-19 10:30:00,16.7,16.79,16.69,16.78,196577.0,16.7,16.79,16.69,16.78,196577.0
2019-03-19 11:00:00,16.77,16.81,16.75,16.75,192866.0,16.77,16.81,16.75,16.75,192866.0
2019-03-19 11:30:00,16.75,16.83,16.75,16.81,204428.0,16.75,16.83,16.75,16.81,204428.0
2019-03-19 12:00:00,16.81,16.85,16.8,16.82,177806.0,16.81,16.85,16.8,16.82,177806.0
2019-03-19 12:30:00,16.83,16.85,16.75,16.79,151096.0,16.83,16.85,16.75,16.79,151096.0
2019-03-19 13:00:00,16.79,16.81,16.75,16.77,149194.0,16.79,16.81,16.75,16.77,149194.0
2019-03-19 13:30:00,16.77,16.82,16.76,16.8,160879.0,16.77,16.82,16.76,16.8,160879.0
2019-03-19 14:00:00,16.81,16.84,16.75,16.77,188634.0,16.81,16.84,16.75,16.77,188634.0
2019-03-19 14:30:00,16.77,16.77,16.69,16.69,258648.0,16.77,16.77,16.69,16.69,258648.0
2019-03-19 15:00:00,16.7,16.73,16.63,16.65,206394.0,16.7,16.73,16.63,16.65,206394.0
2019-03-19 15:30:00,16.64,16.66,16.56,16.63,572045.0,16.64,16.66,16.56,16.63,572045.0
2019-03-20 09:30:00,16.61,16.64,16.42,16.42,212455.0,16.61,16.64,16.42,16.42,212455.0
2019-03-20 10:00:00,16.42,16.43,16.29,16.33,357429.0,16.42,16.43,16.29,16.33,357429.0
2019-03-20 10:30:00,16.33,16.36,16.24,16.35,245250.0,16.33,16.36,16.24,16.35,245250.0
2019-03-20 11:00:00,16.35,16.39,16.33,16.34,187115.0,16.35,16.39,16.33,16.34,187115.0
2019-03-20 11:30:00,16.33,16.35,16.3,16.33,170049.0,16.33,16.35,16.3,16.33,170049.0
2019-03-20 12:00:00,16.33,16.34,16.26,16.28,232529.0,16.33,16.34,16.26,16.28,232529.0
2019-03-20 12:30:00,16.28,16.28,16.19,16.23,512511.0,16.28,16.28,16.19,16.23,512511.0
2019-03-20 13:00:00,16.22,16.26,16.2,16.21,193463.0,16.22,16.26,16.2,16.21,193463.0
2019-03-20 13:30:00,16.21,16.25,16.21,16.23,181196.0,16.21,16.25,16.21,16.23,181196.0
2019-03-20 14:00:00,16.23,16.31,16.23,16.29,327983.0,16.23,16.31,16.23,16.29,327983.0
2019-03-20 14:30:00,16.3,16.45,16.27,16.4,315671.0,16.3,16.45,16.27,16.4,315671.0
2019-03-20 15:00:00,16.4,16.43,16.34,16.38,224996.0,16.4,16.43,16.34,16.38,224996.0
2019-03-20 15:30:00,16.37,16.38,16.29,16.31,647509.0,16.37,16.38,16.29,16.31,647509.0
2019-03-21 09:30:00,16.27,16.38,16.2,16.27,498695.0,16.27,16.38,16.2,16.27,498695.0
2019-03-21 10:00:00,16.26,16.3,16.19,16.21,396384.0,16.26,16.3,16.19,16.21,396384.0
2019-03-21 10:30:00,16.21,16.25,16.12,16.2,754190.0,16.21,16.25,16.12,16.2,754190.0
2019-03-21 11:00:00,16.2,16.35,16.18,16.35,887536.0,16.2,16.35,16.18,16.35,887536.0
2019-03-21 11:30:00,16.34,16.41,16.32,16.36,361358.0,16.34,16.41,16.32,16.36,361358.0
2019-03-21 12:00:00,16.36,16.37,16.32,16.32,249657.0,16.36,16.37,16.32,16.32,249657.0
2019-03-21 12:30:00,16.32,16.33,16.28,16.3,159287.0,16.32,16.33,16.28,16.3,159287.0
2019-03-21 13:00:00,16.29,16.35,16.27,16.29,279685.0,16.29,16.35,16.27,16.29,279685.0
2019-03-21 13:30:00,16.3,16.32,16.26,16.27,220542.0,16.3,16.32,16.26,16.27,220542.0
2019-03-21 14:00:00,16.28,16.3,16.27,16.29,252205.0,16.28,16.3,16.27,16.29,252205.0
2019-03-21 14:30:00,16.29,16.37,16.28,16.32,364981.0,16.29,16.37,16.28,16.32,364981.0
2019-03-21 15:00:00,16.32,16.33,16.26,16.32,561731.0,16.32,16.33,16.26,16.32,561731.0
2019-03-21 15:30:00,16.32,16.35,16.28,16.3,1050047.0,16.32,16.35,16.28,16.3,1050047.0
2019-03-22 09:30:00,16.24,16.28,15.98,16.0,382393.0,16.24,16.28,15.98,16.0,382393.0
2019-03-22 10:00:00,16.0,16.01,15.91,16.0,789692.0,16.0,16.01,15.91,16.0,789692.0
2019-03-22 10:30:00,16.01,16.12,16.0,16.08,405656.0,16.01,16.12,16.0,16.08,405656.0
2019-03-22 11:00:00,16.08,16.12,16.0,16.04,283361.0,16.08,16.12,16.0,16.04,283361.0
2019-03-22 11:30:00,16.03,16.03,15.92,15.95,330808.0,16.03,16.03,15.92,15.95,330808.0
2019-03-22 12:00:00,15.95,16.05,15.94,15.99,365765.0,15.95,16.05,15.94,15.99,365765.0
2019-03-22 12:30:00,15.99,16.06,15.93,16.05,421597.0,15.99,16.06,15.93,16.05,421597.0
2019-03-22 13:00:00,16.04,16.09,16.02,16.05,147240.0,16.04,16.09,16.02,16.05,147240.0
2019-03-22 13:30:00,16.04,16.13,16.04,16.11,188497.0,16.04,16.13,16.04,16.11,188497.0
2019-03-22 14:00:00,16.11,16.16,16.05,16.08,387092.0,16.11,16.16,16.05,16.08,387092.0
2019-03-22 14:30:00,16.08,16.1,16.04,16.09,198491.0,16.08,16.1,16.04,16.09,198491.0
2019-03-22 15:00:00,16.1,16.12,16.02,16.04,245867.0,16.1,16.12,16.02,16.04,245867.0
2019-03-22 15:30:00,16.03,16.03,15.92,15.93,802617.0,16.03,16.03,15.92,15.93,802617.0
2019-03-25 09:30:00,15.9,15.93,15.69,15.7,761551.0,15.9,15.93,15.69,15.7,761551.0
2019-03-25 10:00:00,15.7,15.74,15.6,15.72,738805.0,15.7,15.74,15.6,15.72,738805.0
2019-03-25 10:30:00,15.71,15.8,15.71,15.75,344721.0,15.71,15.8,15.71,15.75,344721.0
2019-03-25 11:00:00,15.75,15.89,15.75,15.87,466629.0,15.75,15.89,15.75,15.87,466629.0
2019-03-25 11:30:00,15.86,15.87,15.73,15.75,324940.0,15.86,15.87,15.73,15.75,324940.0
2019-03-25 12:00:00,15.75,15.81,15.74,15.78,233931.0,15.75,15.81,15.74,15.78,233931.0
2019-03-25 12:30:00,15.78,15.79,15.72,15.78,183195.0,15.78,15.79,15.72,15.78,183195.0
2019-03-25 13:00:00,15.78,15.81,15.74,15.75,223338.0,15.78,15.81,15.74,15.75,223338.0
2019-03-25 13:30:00,15.75,15.78,15.7,15.75,254426.0,15.75,15.78,15.7,15.75,254426.0
2019-03-25 14:00:00,15.74,15.76,15.68,15.69,201527.0,15.74,15.76,15.68,15.69,201527.0
2019-03-25 14:30:00,15.69,15.8,15.68,15.75,295294.0,15.69,15.8,15.68,15.75,295294.0
2019-03-25 15:00:00,15.76,15.78,15.73,15.75,305297.0,15.76,15.78,15.73,15.75,305297.0
2019-03-25 15:30:00,15.74,15.79,15.66,15.67,941908.0,15.74,15.79,15.66,15.67,941908.0
2019-03-26 09:30:00,15.75,15.97,15.75,15.83,384764.0,15.75,15.97,15.75,15.83,384764.0
2019-03-26 10:00:00,15.82,15.87,15.74,15.81,178388.0,15.82,15.87,15.74,15.81,178388.0
2019-03-26 10:30:00,15.81,15.87,15.77,15.86,383730.0,15.81,15.87,15.77,15.86,383730.0
2019-03-26 11:00:00,15.86,15.87,15.78,15.81,178418.0,15.86,15.87,15.78,15.81,178418.0
2019-03-26 11:30:00,15.81,15.81,15.75,15.77,274122.0,15.81,15.81,15.75,15.77,274122.0
2019-03-26 12:00:00,15.77,15.79,15.74,15.76,185834.0,15.77,15.79,15.74,15.76,185834.0
2019-03-26 12:30:00,15.76,15.77,15.67,15.68,191025.0,15.76,15.77,15.67,15.68,191025.0
2019-03-26 13:00:00,15.68,15.74,15.68,15.68,155303.0,15.68,15.74,15.68,15.68,155303.0
2019-03-26 13:30:00,15.68,15.7,15.61,15.61,231896.0,15.68,15.7,15.61,15.61,231896.0
2019-03-26 14:00:00,15.61,15.7,15.61,15.66,287575.0,15.61,15.7,15.61,15.66,287575.0
2019-03-26 14:30:00,15.66,15.72,15.63,15.71,488687.0,15.66,15.72,15.63,15.71,488687.0
2019-03-26 15:00:00,15.72,15.8,15.71,15.79,372666.0,15.72,15.8,15.71,15.79,372666.0
2019-03-26 15:30:00,15.79,15.8,15.73,15.79,495003.0,15.79,15.8,15.73,15.79,495003.0
2019-03-27 09:30:00,15.78,16.31,15.78,16.07,1326087.0,15.78,16.31,15.78,16.07,1326087.0
2019-03-27 10:00:00,16.07,16.07,15.91,15.96,490010.0,16.07,16.07,15.91,15.96,490010.0
2019-03-27 10:30:00,15.96,15.98,15.81,15.84,343645.0,15.96,15.98,15.81,15.84,343645.0
2019-03-27 11:00:00,15.84,15.99,15.81,15.93,271060.0,15.84,15.99,15.81,15.93,271060.0
2019-03-27 11:30:00,15.93,15.97,15.87,15.95,218080.0,15.93,15.97,15.87,15.95,218080.0
2019-03-27 12:00:00,15.95,16.14,15.92,16.14,265722.0,15.95,16.14,15.92,16.14,265722.0
2019-03-27 12:30:00,16.14,16.27,16.09,16.16,1012950.0,16.14,16.27,16.09,16.16,1012950.0
2019-03-27 13:00:00,16.15,16.25,16.14,16.2,508701.0,16.15,16.25,16.14,16.2,508701.0
2019-03-27 13:30:00,16.2,16.21,16.16,16.19,206373.0,16.2,16.21,16.16,16.19,206373.0
2019-03-27 14:00:00,16.19,16.23,16.14,16.19,535753.0,16.19,16.23,16.14,16.19,535753.0
2019-03-27 14:30:00,16.19,16.27,16.16,16.23,574765.0,16.19,16.27,16.16,16.23,574765.0
2019-03-27 15:00:00,16.24,16.34,16.2,16.29,447888.0,16.24,16.34,16.2,16.29,447888.0
2019-03-27 15:30:00,16.3,16.31,16.12,16.14,1521976.0,16.3,16.31,16.12,16.14,1521976.0
2019-03-28 09:30:00,16.21,16.33,16.14,16.28,328389.0,16.21,16.33,16.14,16.28,328389.0
2019-03-28 10:00:00,16.28,16.32,16.22,16.25,435456.0,16.28,16.32,16.22,16.25,435456.0
2019-03-28 10:30:00,16.25,16.27,16.21,16.22,284884.0,16.25,16.27,16.21,16.22,284884.0
2019-03-28 11:00:00,16.22,16.23,16.14,16.16,260169.0,16.22,16.23,16.14,16.16,260169.0
2019-03-28 11:30:00,16.16,16.23,16.15,16.18,266566.0,16.16,16.23,16.15,16.18,266566.0
2019-03-28 12:00:00,16.18,16.18,16.1,16.13,307515.0,16.18,16.18,16.1,16.13,307515.0
2019-03-28 12:30:00,16.13,16.22,16.1,16.2,214243.0,16.13,16.22,16.1,16.2,214243.0
2019-03-28 13:00:00,16.2,16.26,16.19,16.25,544761.0,16.2,16.26,16.19,16.25,544761.0
2019-03-28 13:30:00,16.24,16.26,16.18,16.2,314516.0,16.24,16.26,16.18,16.2,314516.0
2019-03-28 14:00:00,16.2,16.22,16.17,16.2,195541.0,16.2,16.22,16.17,16.2,195541.0
2019-03-28 14:30:00,16.19,16.2,16.14,16.16,204414.0,16.19,16.2,16.14,16.16,204414.0
2019-03-28 15:00:00,16.16,16.23,16.16,16.21,213174.0,16.16,16.23,16.16,16.21,213174.0
2019-03-28 15:30:00,16.21,16.22,16.16,16.17,744965.0,16.21,16.22,16.16,16.17,744965.0
2019-03-29 09:30:00,16.31,16.34,16.2,16.34,372836.0,16.31,16.34,16.2,16.34,372836.0
2019-03-29 10:00:00,16.34,16.43,16.34,16.37,261754.0,16.34,16.43,16.34,16.37,261754.0
2019-03-29 10:30:00,16.37,16.39,16.31,16.33,401521.0,16.37,16.39,16.31,16.33,401521.0
2019-03-29 11:00:00,16.32,16.33,16.28,16.3,315792.0,16.32,16.33,16.28,16.3,315792.0
2019-03-29 11:30:00,16.3,16.32,16.3,16.3,149629.0,16.3,16.32,16.3,16.3,149629.0
2019-03-29 12:00:00,16.3,16.31,16.27,16.3,142710.0,16.3,16.31,16.27,16.3,142710.0
2019-03-29 12:30:00,16.3,16.32,16.29,16.32,105738.0,16.3,16.32,16.29,16.32,105738.0
2019-03-29 13:00:00,16.32,16.32,16.29,16.3,140919.0,16.32,16.32,16.29,16.3,140919.0
2019-03-29 13:30:00,16.3,16.34,16.3,16.32,155977.0,16.3,16.34,16.3,16.32,155977.0
2019-03-29 14:00:00,16.32,16.32,16.3,16.3,109059.0,16.32,16.32,16.3,16.3,109059.0
2019-03-29 14:30:00,16.3,16.34,16.3,16.34,134673.0,16.3,16.34,16.3,16.34,134673.0
2019-03-29 15:00:00,16.34,16.35,16.31,16.32,240841.0,16.34,16.35,16.31,16.32,240841.0
2019-03-29 15:30:00,16.32,16.39,16.31,16.35,1050454.0,16.32,16.39,16.31,16.35,1050454.0
2019-04-01 09:30:00,16.49,16.66,16.42,16.61,480431.0,16.49,16.66,16.42,16.61,480431.0
2019-04-01 10:00:00,16.61,16.81,16.6,16.77,653410.0,16.61,16.81,16.6,16.77,653410.0
2019-04-01 10:30:00,16.77,16.77,16.6,16.64,460496.0,16.77,16.77,16.6,16.64,460496.0
2019-04-01 11:00:00,16.64,16.74,16.57,16.71,622670.0,16.64,16.74,16.57,16.71,622670.0
2019-04-01 11:30:00,16.71,16.72,16.63,16.64,244085.0,16.71,16.72,16.63,16.64,244085.0
2019-04-01 12:00:00,16.64,16.65,16.6,16.63,148374.0,16.64,16.65,16.6,16.63,148374.0
2019-04-01 12:30:00,16.63,16.67,16.6,16.67,107052.0,16.63,16.67,16.6,16.67,107052.0
2019-04-01 13:00:00,16.67,16.69,16.62,16.66,112015.0,16.67,16.69,16.62,16.66,112015.0
2019-04-01 13:30:00,16.66,16.73,16.64,16.73,154950.0,16.66,16.73,16.64,16.73,154950.0
2019-04-01 14:00:00,16.73,16.74,16.68,16.69,243317.0,16.73,16.74,16.68,16.69,243317.0
2019-04-01 14:30:00,16.7,16.71,16.64,16.64,176577.0,16.7,16.71,16.64,16.64,176577.0
2019-04-01 15:00:00,16.64,16.71,16.62,16.7,209589.0,16.64,16.71,16.62,16.7,209589.0
2019-04-01 15:30:00,16.7,16.7,16.55,16.62,991167.0,16.7,16.7,16.55,16.62,991167.0
2019-04-02 09:30:00,16.85,16.94,16.49,16.74,993843.0,16.85,16.94,16.49,16.74,993843.0
2019-04-02 10:00:00,16.75,16.81,16.67,16.81,412866.0,16.75,16.81,16.67,16.81,412866.0
2019-04-02 10:30:00,16.81,16.84,16.72,16.73,270096.0,16.81,16.84,16.72,16.73,270096.0
2019-04-02 11:00:00,16.73,16.88,16.68,16.85,295800.0,16.73,16.88,16.68,16.85,295800.0
2019-04-02 11:30:00,16.85,16.97,16.84,16.93,272285.0,16.85,16.97,16.84,16.93,272285.0
2019-04-02 12:00:00,16.93,16.94,16.79,16.81,154054.0,16.93,16.94,16.79,16.81,154054.0
2019-04-02 12:30:00,16.81,16.81,16.75,16.8,177132.0,16.81,16.81,16.75,16.8,177132.0
2019-04-02 13:00:00,16.79,16.83,16.78,16.81,101858.0,16.79,16.83,16.78,16.81,101858.0
2019-04-02 13:30:00,16.81,16.9,16.79,16.87,226874.0,16.81,16.9,16.79,16.87,226874.0
2019-04-02 14:00:00,16.87,16.9,16.85,16.85,211293.0,16.87,16.9,16.85,16.85,211293.0
2019-04-02 14:30:00,16.85,16.86,16.79,16.8,218786.0,16.85,16.86,16.79,16.8,218786.0
2019-04-02 15:00:00,16.8,16.85,16.77,16.85,222718.0,16.8,16.85,16.77,16.85,222718.0
2019-04-02 15:30:00,16.84,16.87,16.79,16.81,783057.0,16.84,16.87,16.79,16.81,783057.0
2019-04-03 09:30:00,16.9,17.0,16.85,16.9,221982.0,16.9,17.0,16.85,16.9,221982.0
2019-04-03 10:00:00,16.89,16.92,16.83,16.85,281951.0,16.89,16.92,16.83,16.85,281951.0
2019-04-03 10:30:00,16.85,16.92,16.8,16.88,226060.0,16.85,16.92,16.8,16.88,226060.0
2019-04-03 11:00:00,16.88,16.91,16.81,16.86,211045.0,16.88,16.91,16.81,16.86,211045.0
2019-04-03 11:30:00,16.86,16.91,16.82,16.91,297403.0,16.86,16.91,16.82,16.91,297403.0
2019-04-03 12:00:00,16.9,16.93,16.86,16.9,281750.0,16.9,16.93,16.86,16.9,281750.0
2019-04-03 12:30:00,16.91,16.94,16.87,16.9,192990.0,16.91,16.94,16.87,16.9,192990.0
2019-04-03 13:00:00,16.91,16.94,16.88,16.91,190192.0,16.91,16.94,16.88,16.91,190192.0
2019-04-03 13:30:00,16.92,16.92,16.77,16.79,141355.0,16.92,16.92,16.77,16.79,141355.0
2019-04-03 14:00:00,16.79,16.81,16.75,16.78,172042.0,16.79,16.81,16.75,16.78,172042.0
2019-04-03 14:30:00,16.77,16.8,16.74,16.78,260977.0,16.77,16.8,16.74,16.78,260977.0
2019-04-03 15:00:00,16.78,16.81,16.74,16.8,355573.0,16.78,16.81,16.74,16.8,355573.0
2019-04-03 15:30:00,16.79,16.82,16.76,16.77,492277.0,16.79,16.82,16.76,16.77,492277.0
2019-04-04 09:30:00,16.8,16.88,16.36,16.44,1219864.0,16.8,16.88,16.36,16.44,1219864.0
2019-04-04 10:00:00,16.43,16.51,16.35,16.48,899297.0,16.43,16.51,16.35,16.48,899297.0
2019-04-04 10:30:00,16.48,16.6,16.47,16.57,536028.0,16.48,16.6,16.47,16.57,536028.0
2019-04-04 11:00:00,16.57,16.63,16.55,16.63,451546.0,16.57,16.63,16.55,16.63,451546.0
2019-04-04 11:30:00,16.63,16.64,16.55,16.58,221681.0,16.63,16.64,16.55,16.58,221681.0
2019-04-04 12:00:00,16.58,16.59,16.52,16.56,166582.0,16.58,16.59,16.52,16.56,166582.0
2019-04-04 12:30:00,16.56,16.57,16.52,16.55,220905.0,16.56,16.57,16.52,16.55,220905.0
2019-04-04 13:00:00,16.55,16.6,16.52,16.6,173488.0,16.55,16.6,16.52,16.6,173488.0
2019-04-04 13:30:00,16.6,16.64,16.58,16.6,167021.0,16.6,16.64,16.58,16.6,167021.0
2019-04-04 14:00:00,16.6,16.63,16.57,16.59,197073.0,16.6,16.63,16.57,16.59,197073.0
2019-04-04 14:30:00,16.6,16.6,16.51,16.51,282613.0,16.6,16.6,16.51,16.51,282613.0
2019-04-04 15:00:00,16.52,16.59,16.51,16.55,258736.0,16.52,16.59,16.51,16.55,258736.0
2019-04-04 15:30:00,16.56,16.61,16.53,16.6,751003.0,16.56,16.61,16.53,16.6,751003.0
2019-04-05 09:30:00,16.64,16.79,16.6,16.69,237607.0,16.64,16.79,16.6,16.69,237607.0
2019-04-05 10:00:00,16.69,16.71,16.62,16.66,196808.0,16.69,16.71,16.62,16.66,196808.0
2019-04-05 10:30:00,16.67,16.7,16.64,16.65,376293.0,16.67,16.7,16.64,16.65,376293.0
2019-04-05 11:00:00,16.66,16.71,16.63,16.68,107179.0,16.66,16.71,16.63,16.68,107179.0
2019-04-05 11:30:00,16.68,16.7,16.65,16.68,100624.0,16.68,16.7,16.65,16.68,100624.0
2019-04-05 12:00:00,16.68,16.7,16.65,16.68,70360.0,16.68,16.7,16.65,16.68,70360.0
2019-04-05 12:30:00,16.67,16.67,16.62,16.66,97718.0,16.67,16.67,16.62,16.66,97718.0
2019-04-05 13:00:00,16.65,16.66,16.59,16.61,187353.0,16.65,16.66,16.59,16.61,187353.0
2019-04-05 13:30:00,16.61,16.65,16.6,16.63,62017.0,16.61,16.65,16.6,16.63,62017.0
2019-04-05 14:00:00,16.63,16.63,16.58,16.6,105639.0,16.63,16.63,16.58,16.6,105639.0
2019-04-05 14:30:00,16.59,16.64,16.58,16.63,143657.0,16.59,16.64,16.58,16.63,143657.0
2019-04-05 15:00:00,16.63,16.66,16.61,16.64,174891.0,16.63,16.66,16.61,16.64,174891.0
2019-04-05 15:30:00,16.63,16.64,16.62,16.63,487229.0,16.63,16.64,16.62,16.63,487229.0
2019-04-08 09:30:00,16.56,16.62,16.44,16.59,445614.0,16.56,16.62,16.44,16.59,445614.0
2019-04-08 10:00:00,16.59,16.6,16.52,16.57,487646.0,16.59,16.6,16.52,16.57,487646.0
2019-04-08 10:30:00,16.57,16.64,16.56,16.59,282311.0,16.57,16.64,16.56,16.59,282311.0
2019-04-08 11:00:00,16.59,16.61,16.5,16.52,191382.0,16.59,16.61,16.5,16.52,191382.0
2019-04-08 11:30:00,16.52,16.59,16.52,16.57,218520.0,16.52,16.59,16.52,16.57,218520.0
2019-04-08 12:00:00,16.57,16.58,16.51,16.55,205126.0,16.57,16.58,16.51,16.55,205126.0
2019-04-08 12:30:00,16.55,16.61,16.52,16.55,225785.0,16.55,16.61,16.52,16.55,225785.0
2019-04-08 13:00:00,16.55,16.6,16.54,16.57,112595.0,16.55,16.6,16.54,16.57,112595.0
2019-04-08 13:30:00,16.57,16.59,16.54,16.57,111617.0,16.57,16.59,16.54,16.57,111617.0
2019-04-08 14:00:00,16.57,16.63,16.56,16.6,174221.0,16.57,16.63,16.56,16.6,174221.0
2019-04-08 14:30:00,16.59,16.6,16.54,16.56,159710.0,16.59,16.6,16.54,16.56,159710.0
2019-04-08 15:00:00,16.55,16.59,16.54,16.57,256791.0,16.55,16.59,16.54,16.57,256791.0
2019-04-08 15:30:00,16.57,16.61,16.55,16.57,620064.0,16.57,16.61,16.55,16.57,620064.0
2019-04-09 09:30:00,16.46,16.53,16.36,16.43,318941.0,16.46,16.53,16.36,16.43,318941.0
2019-04-09 10:00:00,16.43,16.43,16.37,16.38,264960.0,16.43,16.43,16.37,16.38,264960.0
2019-04-09 10:30:00,16.38,16.41,16.32,16.32,255756.0,16.38,16.41,16.32,16.32,255756.0
2019-04-09 11:00:00,16.33,16.37,16.31,16.37,335379.0,16.33,16.37,16.31,16.37,335379.0
2019-04-09 11:30:00,16.37,16.4,16.36,16.39,141707.0,16.37,16.4,16.36,16.39,141707.0
2019-04-09 12:00:00,16.39,16.45,16.37,16.41,111877.0,16.39,16.45,16.37,16.41,111877.0
2019-04-09 12:30:00,16.42,16.43,16.33,16.34,283815.0,16.42,16.43,16.33,16.34,283815.0
2019-04-09 13:00:00,16.33,16.36,16.31,16.35,168137.0,16.33,16.36,16.31,16.35,168137.0
2019-04-09 13:30:00,16.34,16.38,16.33,16.36,76199.0,16.34,16.38,16.33,16.36,76199.0
2019-04-09 14:00:00,16.36,16.41,16.34,16.35,177444.0,16.36,16.41,16.34,16.35,177444.0
2019-04-09 14:30:00,16.35,16.36,16.31,16.32,199747.0,16.35,16.36,16.31,16.32,199747.0
2019-04-09 15:00:00,16.32,16.36,16.31,16.32,162164.0,16.32,16.36,16.31,16.32,162164.0
2019-04-09 15:30:00,16.33,16.37,16.3,16.34,608101.0,16.33,16.37,16.3,16.34,608101.0
2019-04-10 09:30:00,16.8,16.84,16.58,16.78,2239631.0,16.8,16.84,16.58,16.78,2239631.0
2019-04-10 10:00:00,16.78,16.89,16.55,16.6,735714.0,16.78,16.89,16.55,16.6,735714.0
2019-04-10 10:30:00,16.6,16.76,16.56,16.76,1433349.0,16.6,16.76,16.56,16.76,1433349.0
2019-04-10 11:00:00,16.77,16.92,16.75,16.89,602419.0,16.77,16.92,16.75,16.89,602419.0
2019-04-10 11:30:00,16.89,16.9,16.84,16.88,314099.0,16.89,16.9,16.84,16.88,314099.0
2019-04-10 12:00:00,16.88,16.97,16.87,16.96,487266.0,16.88,16.97,16.87,16.96,487266.0
2019-04-10 12:30:00,16.97,16.97,16.83,16.84,352201.0,16.97,16.97,16.83,16.84,352201.0
2019-04-10 13:00:00,16.85,16.87,16.8,16.87,310178.0,16.85,16.87,16.8,16.87,310178.0
2019-04-10 13:30:00,16.87,16.87,16.74,16.82,596884.0,16.87,16.87,16.74,16.82,596884.0
2019-04-10 14:00:00,16.82,16.83,16.75,16.8,277222.0,16.82,16.83,16.75,16.8,277222.0
2019-04-10 14:30:00,16.8,16.85,16.8,16.82,426186.0,16.8,16.85,16.8,16.82,426186.0
2019-04-10 15:00:00,16.82,16.93,16.82,16.9,382557.0,16.82,16.93,16.82,16.9,382557.0
2019-04-10 15:30:00,16.9,17.02,16.89,16.93,1002708.0,16.9,17.02,16.89,16.93,1002708.0
2019-04-11 09:30:00,17.05,17.3,16.96,17.24,1205486.0,17.05,17.3,16.96,17.24,1205486.0
2019-04-11 10:00:00,17.23,17.37,17.19,17.36,964119.0,17.23,17.37,17.19,17.36,964119.0
2019-04-11 10:30:00,17.37,17.37,17.2,17.24,584010.0,17.37,17.37,17.2,17.24,584010.0
2019-04-11 11:00:00,17.24,17.32,17.21,17.3,319125.0,17.24,17.32,17.21,17.3,319125.0
2019-04-11 11:30:00,17.3,17.3,17.19,17.28,316565.0,17.3,17.3,17.19,17.28,316565.0
2019-04-11 12:00:00,17.28,17.29,17.21,17.22,269259.0,17.28,17.29,17.21,17.22,269259.0
2019-04-11 12:30:00,17.21,17.29,17.2,17.28,285701.0,17.21,17.29,17.2,17.28,285701.0
2019-04-11 13:00:00,17.28,17.28,17.24,17.25,170947.0,17.28,17.28,17.24,17.25,170947.0
2019-04-11 13:30:00,17.25,17.26,17.23,17.23,203998.0,17.25,17.26,17.23,17.23,203998.0
2019-04-11 14:00:00,17.24,17.26,17.11,17.16,519974.0,17.24,17.26,17.11,17.16,519974.0
2019-04-11 14:30:00,17.15,17.24,17.15,17.23,335166.0,17.15,17.24,17.15,17.23,335166.0
2019-04-11 15:00:00,17.23,17.26,17.14,17.16,399821.0,17.23,17.26,17.14,17.16,399821.0
2019-04-11 15:30:00,17.16,17.21,17.11,17.15,802161.0,17.16,17.21,17.11,17.15,802161.0
2019-04-12 09:30:00,17.21,17.28,16.92,17.02,596857.0,17.21,17.28,16.92,17.02,596857.0
2019-04-12 10:00:00,17.03,17.08,17.0,17.06,277588.0,17.03,17.08,17.0,17.06,277588.0
2019-04-12 10:30:00,17.05,17.07,16.98,17.02,510345.0,17.05,17.07,16.98,17.02,510345.0
2019-04-12 11:00:00,17.02,17.05,17.0,17.05,195918.0,17.02,17.05,17.0,17.05,195918.0
2019-04-12 11:30:00,17.04,17.07,16.99,17.0,385693.0,17.04,17.07,16.99,17.0,385693.0
2019-04-12 12:00:00,17.0,17.08,16.99,17.06,186560.0,17.0,17.08,16.99,17.06,186560.0
2019-04-12 12:30:00,17.05,17.09,17.05,17.08,139518.0,17.05,17.09,17.05,17.08,139518.0
2019-04-12 13:00:00,17.09,17.09,17.01,17.02,187244.0,17.09,17.09,17.01,17.02,187244.0
2019-04-12 13:30:00,17.03,17.04,17.01,17.03,121151.0,17.03,17.04,17.01,17.03,121151.0
2019-04-12 14:00:00,17.03,17.05,17.01,17.04,135519.0,17.03,17.05,17.01,17.04,135519.0
2019-04-12 14:30:00,17.04,17.06,17.02,17.05,207955.0,17.04,17.06,17.02,17.05,207955.0
2019-04-12 15:00:00,17.05,17.06,17.02,17.04,216854.0,17.05,17.06,17.02,17.04,216854.0
2019-04-12 15:30:00,17.04,17.07,17.01,17.04,643120.0,17.04,17.07,17.01,17.04,643120.0
2019-04-15 09:30:00,17.0,17.07,16.85,17.02,393179.0,17.0,17.07,16.85,17.02,393179.0
2019-04-15 10:00:00,17.02,17.14,17.02,17.03,338526.0,17.02,17.14,17.02,17.03,338526.0
2019-04-15 10:30:00,17.02,17.03,16.94,17.0,327859.0,17.02,17.03,16.94,17.0,327859.0
2019-04-15 11:00:00,17.0,17.01,16.96,17.0,276902.0,17.0,17.01,16.96,17.0,276902.0
2019-04-15 11:30:00,16.99,16.99,16.87,16.89,313981.0,16.99,16.99,16.87,16.89,313981.0
2019-04-15 12:00:00,16.89,16.91,16.87,16.89,194084.0,16.89,16.91,16.87,16.89,194084.0
2019-04-15 12:30:00,16.89,16.91,16.88,16.89,268627.0,16.89,16.91,16.88,16.89,268627.0
2019-04-15 13:00:00,16.89,16.97,16.88,16.96,298669.0,16.89,16.97,16.88,16.96,298669.0
2019-04-15 13:30:00,16.96,17.0,16.94,16.99,173465.0,16.96,17.0,16.94,16.99,173465.0
2019-04-15 14:00:00,16.98,17.03,16.97,16.98,305120.0,16.98,17.03,16.97,16.98,305120.0
2019-04-15 14:30:00,16.98,17.01,16.98,17.0,182035.0,16.98,17.01,16.98,17.0,182035.0
2019-04-15 15:00:00,17.0,17.0,16.95,16.98,534192.0,17.0,17.0,16.95,16.98,534192.0
2019-04-15 15:30:00,16.98,16.98,16.91,16.94,783679.0,16.98,16.98,16.91,16.94,783679.0
2019-04-16 09:30:00,16.99,17.03,16.83,16.86,321329.0,16.99,17.03,16.83,16.86,321329.0
2019-04-16 10:00:00,16.86,16.89,16.79,16.85,314954.0,16.86,16.89,16.79,16.85,314954.0
2019-04-16 10:30:00,16.84,16.87,16.82,16.87,176132.0,16.84,16.87,16.82,16.87,176132.0
2019-04-16 11:00:00,16.87,16.92,16.86,16.88,156314.0,16.87,16.92,16.86,16.88,156314.0
2019-04-16 11:30:00,16.88,16.89,16.83,16.84,121037.0,16.88,16.89,16.83,16.84,121037.0
2019-04-16 12:00:00,16.83,16.88,16.82,16.86,164281.0,16.83,16.88,16.82,16.86,164281.0
2019-04-16 12:30:00,16.85,16.87,16.83,16.85,72941.0,16.85,16.87,16.83,16.85,72941.0
2019-04-16 13:00:00,16.85,16.85,16.77,16.84,157570.0,16.85,16.85,16.77,16.84,157570.0
2019-04-16 13:30:00,16.84,16.92,16.83,16.91,152783.0,16.84,16.92,16.83,16.91,152783.0
2019-04-16 14:00:00,16.91,16.92,16.85,16.9,120288.0,16.91,16.92,16.85,16.9,120288.0
2019-04-16 14:30:00,16.89,16.95,16.89,16.91,185150.0,16.89,16.95,16.89,16.91,185150.0
2019-04-16 15:00:00,16.91,16.94,16.9,16.91,121828.0,16.91,16.94,16.9,16.91,121828.0
2019-04-16 15:30:00,16.91,16.94,16.87,16.89,532490.0,16.91,16.94,16.87,16.89,532490.0
2019-04-17 09:30:00,17.02,17.25,17.02,17.19,473832.0,17.02,17.25,17.02,17.19,473832.0
2019-04-17 10:00:00,17.18,17.2,16.95,17.0,394695.0,17.18,17.2,16.95,17.0,394695.0
2019-04-17 10:30:00,17.0,17.13,16.99,17.08,279840.0,17.0,17.13,16.99,17.08,279840.0
2019-04-17 11:00:00,17.07,17.11,17.05,17.05,159239.0,17.07,17.11,17.05,17.05,159239.0
2019-04-17 11:30:00,17.05,17.09,17.03,17.08,103986.0,17.05,17.09,17.03,17.08,103986.0
2019-04-17 12:00:00,17.07,17.08,17.03,17.08,77713.0,17.07,17.08,17.03,17.08,77713.0
2019-04-17 12:30:00,17.08,17.09,17.04,17.05,76039.0,17.08,17.09,17.04,17.05,76039.0
2019-04-17 13:00:00,17.05,17.07,17.03,17.04,104843.0,17.05,17.07,17.03,17.04,104843.0
2019-04-17 13:30:00,17.04,17.06,17.03,17.05,90785.0,17.04,17.06,17.03,17.05,90785.0
2019-04-17 14:00:00,17.04,17.07,16.97,16.97,154784.0,17.04,17.07,16.97,16.97,154784.0
2019-04-17 14:30:00,16.98,17.02,16.95,17.01,253763.0,16.98,17.02,16.95,17.01,253763.0
2019-04-17 15:00:00,17.02,17.03,16.99,17.0,165175.0,17.02,17.03,16.99,17.0,165175.0
2019-04-17 15:30:00,17.0,17.02,16.98,16.99,698204.0,17.0,17.02,16.98,16.99,698204.0
2019-04-18 09:30:00,16.91,17.04,16.88,17.04,183716.0,16.91,17.04,16.88,17.04,183716.0
2019-04-18 10:00:00,17.04,17.04,16.91,16.92,171182.0,17.04,17.04,16.91,16.92,171182.0
2019-04-18 10:30:00,16.93,16.95,16.87,16.94,147063.0,16.93,16.95,16.87,16.94,147063.0
2019-04-18 11:00:00,16.94,16.98,16.91,16.92,151329.0,16.94,16.98,16.91,16.92,151329.0
2019-04-18 11:30:00,16.93,16.99,16.92,16.98,140415.0,16.93,16.99,16.92,16.98,140415.0
2019-04-18 12:00:00,16.97,17.0,16.96,16.97,100771.0,16.97,17.0,16.96,16.97,100771.0
2019-04-18 12:30:00,16.97,17.02,16.95,17.0,151428.0,16.97,17.02,16.95,17.0,151428.0
2019-04-18 13:00:00,17.01,17.07,16.99,17.04,228152.0,17.01,17.07,16.99,17.04,228152.0
2019-04-18 13:30:00,17.04,17.04,17.0,17.02,132630.0,17.04,17.04,17.0,17.02,132630.0
2019-04-18 14:00:00,17.02,17.02,16.98,16.98,197924.0,17.02,17.02,16.98,16.98,197924.0
2019-04-18 14:30:00,16.98,17.01,16.96,16.98,86358.0,16.98,17.01,16.96,16.98,86358.0
2019-04-18 15:00:00,16.98,17.0,16.96,16.96,242964.0,16.98,17.0,16.96,16.96,242964.0
2019-04-18 15:30:00,16.96,17.0,16.94,16.95,445682.0,16.96,17.0,16.94,16.95,445682.0
2019-04-22 09:30:00,16.84,16.95,16.75,16.95,339674.0,16.84,16.95,16.75,16.95,339674.0
2019-04-22 10:00:00,16.95,16.95,16.78,16.86,208131.0,16.95,16.95,16.78,16.86,208131.0
2019-04-22 10:30:00,16.87,16.93,16.86,16.88,109614.0,16.87,16.93,16.86,16.88,109614.0
2019-04-22 11:00:00,16.88,16.94,16.86,16.91,198150.0,16.88,16.94,16.86,16.91,198150.0
2019-04-22 11:30:00,16.91,17.03,16.9,16.97,239941.0,16.91,17.03,16.9,16.97,239941.0
2019-04-22 12:00:00,16.98,16.99,16.91,16.94,239441.0,16.98,16.99,16.91,16.94,239441.0
2019-04-22 12:30:00,16.94,16.98,16.93,16.97,151787.0,16.94,16.98,16.93,16.97,151787.0
2019-04-22 13:00:00,16.97,16.97,16.94,16.95,152616.0,16.97,16.97,16.94,16.95,152616.0
2019-04-22 13:30:00,16.95,16.97,16.91,16.92,115694.0,16.95,16.97,16.91,16.92,115694.0
2019-04-22 14:00:00,16.92,16.96,16.9,16.92,159608.0,16.92,16.96,16.9,16.92,159608.0
2019-04-22 14:30:00,16.91,16.93,16.85,16.88,254065.0,16.91,16.93,16.85,16.88,254065.0
2019-04-22 15:00:00,16.87,16.88,16.83,16.87,262424.0,16.87,16.88,16.83,16.87,262424.0
2019-04-22 15:30:00,16.87,16.87,16.81,16.83,1059349.0,16.87,16.87,16.81,16.83,1059349.0
2019-04-23 09:30:00,17.16,17.29,16.92,17.1,1924816.0,17.16,17.29,16.92,17.1,1924816.0
2019-04-23 10:00:00,17.11,17.58,17.06,17.51,2224280.0,17.11,17.58,17.06,17.51,2224280.0
2019-04-23 10:30:00,17.51,17.62,17.4,17.5,1213882.0,17.51,17.62,17.4,17.5,1213882.0
2019-04-23 11:00:00,17.51,17.63,17.43,17.45,709479.0,17.51,17.63,17.43,17.45,709479.0
2019-04-23 11:30:00,17.46,17.46,17.32,17.34,478796.0,17.46,17.46,17.32,17.34,478796.0
2019-04-23 12:00:00,17.34,17.35,17.25,17.32,323269.0,17.34,17.35,17.25,17.32,323269.0
2019-04-23 12:30:00,17.31,17.38,17.27,17.38,374409.0,17.31,17.38,17.27,17.38,374409.0
2019-04-23 13:00:00,17.37,17.41,17.35,17.37,233743.0,17.37,17.41,17.35,17.37,233743.0
2019-04-23 13:30:00,17.38,17.67,17.33,17.57,902006.0,17.38,17.67,17.33,17.57,902006.0
2019-04-23 14:00:00,17.57,17.74,17.53,17.73,780761.0,17.57,17.74,17.53,17.73,780761.0
2019-04-23 14:30:00,17.73,17.76,17.57,17.71,701293.0,17.73,17.76,17.57,17.71,701293.0
2019-04-23 15:00:00,17.71,17.8,17.71,17.76,759125.0,17.71,17.8,17.71,17.76,759125.0
2019-04-23 15:30:00,17.76,17.76,17.54,17.54,2378202.0,17.76,17.76,17.54,17.54,2378202.0
2019-04-24 09:30:00,17.52,18.05,17.5,17.95,1734111.0,17.52,18.05,17.5,17.95,1734111.0
2019-04-24 10:00:00,17.94,18.16,17.93,18.08,981004.0,17.94,18.16,17.93,18.08,981004.0
2019-04-24 10:30:00,18.08,18.18,18.06,18.15,583277.0,18.08,18.18,18.06,18.15,583277.0
2019-04-24 11:00:00,18.15,18.16,17.98,18.02,613544.0,18.15,18.16,17.98,18.02,613544.0
2019-04-24 11:30:00,18.03,18.06,17.99,18.04,422055.0,18.03,18.06,17.99,18.04,422055.0
2019-04-24 12:00:00,18.04,18.08,18.03,18.07,265078.0,18.04,18.08,18.03,18.07,265078.0
2019-04-24 12:30:00,18.07,18.08,18.03,18.07,265673.0,18.07,18.08,18.03,18.07,265673.0
2019-04-24 13:00:00,18.06,18.2,18.04,18.19,413892.0,18.06,18.2,18.04,18.19,413892.0
2019-04-24 13:30:00,18.2,18.2,18.1,18.17,364349.0,18.2,18.2,18.1,18.17,364349.0
2019-04-24 14:00:00,18.16,18.25,18.16,18.2,402870.0,18.16,18.25,18.16,18.2,402870.0
2019-04-24 14:30:00,18.2,18.27,18.2,18.23,693835.0,18.2,18.27,18.2,18.23,693835.0
2019-04-24 15:00:00,18.23,18.27,18.2,18.27,500632.0,18.23,18.27,18.2,18.27,500632.0
2019-04-24 15:30:00,18.27,18.27,18.13,18.19,1517008.0,18.27,18.27,18.13,18.19,1517008.0
2019-04-25 09:30:00,18.11,18.36,18.05,18.27,647452.0,18.11,18.36,18.05,18.27,647452.0
2019-04-25 10:00:00,18.27,18.29,18.14,18.15,814491.0,18.27,18.29,18.14,18.15,814491.0
2019-04-25 10:30:00,18.15,18.18,18.06,18.14,795854.0,18.15,18.18,18.06,18.14,795854.0
2019-04-25 11:00:00,18.14,18.19,18.07,18.16,386101.0,18.14,18.19,18.07,18.16,386101.0
2019-04-25 11:30:00,18.15,18.2,18.15,18.18,196312.0,18.15,18.2,18.15,18.18,196312.0
2019-04-25 12:00:00,18.18,18.2,18.14,18.15,188904.0,18.18,18.2,18.14,18.15,188904.0
2019-04-25 12:30:00,18.14,18.18,18.12,18.16,390586.0,18.14,18.18,18.12,18.16,390586.0
2019-04-25 13:00:00,18.16,18.17,18.09,18.13,402654.0,18.16,18.17,18.09,18.13,402654.0
2019-04-25 13:30:00,18.13,18.13,18.08,18.12,509043.0,18.13,18.13,18.08,18.12,509043.0
2019-04-25 14:00:00,18.12,18.16,18.08,18.12,293341.0,18.12,18.16,18.08,18.12,293341.0
2019-04-25 14:30:00,18.12,18.14,18.04,18.05,406914.0,18.12,18.14,18.04,18.05,406914.0
2019-04-25 15:00:00,18.04,18.05,17.91,18.03,633540.0,18.04,18.05,17.91,18.03,633540.0
2019-04-25 15:30:00,18.03,18.09,18.02,18.03,1241011.0,18.03,18.09,18.02,18.03,1241011.0
2019-04-26 09:30:00,18.03,18.35,17.95,18.14,649466.0,18.03,18.35,17.95,18.14,649466.0
2019-04-26 10:00:00,18.14,18.15,18.05,18.11,368448.0,18.14,18.15,18.05,18.11,368448.0
2019-04-26 10:30:00,18.11,18.12,18.02,18.06,399834.0,18.11,18.12,18.02,18.06,399834.0
2019-04-26 11:00:00,18.06,18.12,18.04,18.1,266641.0,18.06,18.12,18.04,18.1,266641.0
2019-04-26 11:30:00,18.1,18.13,18.06,18.1,200350.0,18.1,18.13,18.06,18.1,200350.0
2019-04-26 12:00:00,18.1,18.15,18.08,18.11,168063.0,18.1,18.15,18.08,18.11,168063.0
2019-04-26 12:30:00,18.11,18.16,18.09,18.16,241524.0,18.11,18.16,18.09,18.16,241524.0
2019-04-26 13:00:00,18.16,18.19,18.14,18.18,145961.0,18.16,18.19,18.14,18.18,145961.0
2019-04-26 13:30:00,18.18,18.19,18.11,18.16,197223.0,18.18,18.19,18.11,18.16,197223.0
2019-04-26 14:00:00,18.16,18.16,18.1,18.12,267048.0,18.16,18.16,18.1,18.12,267048.0
2019-04-26 14:30:00,18.12,18.15,18.1,18.14,217385.0,18.12,18.15,18.1,18.14,217385.0
2019-04-26 15:00:00,18.14,18.17,18.1,18.16,329678.0,18.14,18.17,18.1,18.16,329678.0
2019-04-26 15:30:00,18.16,18.16,18.1,18.13,877607.0,18.16,18.16,18.1,18.13,877607.0
2019-04-29 09:30:00,18.12,18.27,18.12,18.25,313134.0,18.12,18.27,18.12,18.25,313134.0
2019-04-29 10:00:00,18.25,18.3,18.22,18.23,334938.0,18.25,18.3,18.22,18.23,334938.0
2019-04-29 10:30:00,18.23,18.34,18.22,18.32,246577.0,18.23,18.34,18.22,18.32,246577.0
2019-04-29 11:00:00,18.32,18.32,18.24,18.25,244524.0,18.32,18.32,18.24,18.25,244524.0
2019-04-29 11:30:00,18.24,18.29,18.22,18.26,448191.0,18.24,18.29,18.22,18.26,448191.0
2019-04-29 12:00:00,18.26,18.27,18.23,18.25,121162.0,18.26,18.27,18.23,18.25,121162.0
2019-04-29 12:30:00,18.25,18.27,18.22,18.27,284695.0,18.25,18.27,18.22,18.27,284695.0
2019-04-29 13:00:00,18.26,18.3,18.23,18.25,144405.0,18.26,18.3,18.23,18.25,144405.0
2019-04-29 13:30:00,18.25,18.25,18.21,18.23,251678.0,18.25,18.25,18.21,18.23,251678.0
2019-04-29 14:00:00,18.23,18.29,18.21,18.25,264905.0,18.23,18.29,18.21,18.25,264905.0
2019-04-29 14:30:00,18.26,18.26,18.22,18.25,227990.0,18.26,18.26,18.22,18.25,227990.0
2019-04-29 15:00:00,18.25,18.29,18.24,18.27,180607.0,18.25,18.29,18.24,18.27,180607.0
2019-04-29 15:30:00,18.27,18.28,18.22,18.26,818937.0,18.27,18.28,18.22,18.26,818937.0
2019-04-30 09:30:00,18.26,18.48,18.22,18.46,444162.0,18.26,18.48,18.22,18.46,444162.0
2019-04-30 10:00:00,18.46,18.48,18.4,18.41,213750.0,18.46,18.48,18.4,18.41,213750.0
2019-04-30 10:30:00,18.4,18.44,18.38,18.39,316024.0,18.4,18.44,18.38,18.39,316024.0
2019-04-30 11:00:00,18.39,18.4,18.31,18.35,288573.0,18.39,18.4,18.31,18.35,288573.0
2019-04-30 11:30:00,18.35,18.38,18.32,18.37,146608.0,18.35,18.38,18.32,18.37,146608.0
2019-04-30 12:00:00,18.36,18.38,18.34,18.36,209372.0,18.36,18.38,18.34,18.36,209372.0
2019-04-30 12:30:00,18.37,18.47,18.35,18.44,251374.0,18.37,18.47,18.35,18.44,251374.0
2019-04-30 13:00:00,18.44,18.5,18.43,18.49,340961.0,18.44,18.5,18.43,18.49,340961.0
2019-04-30 13:30:00,18.48,18.61,18.45,18.6,715553.0,18.48,18.61,18.45,18.6,715553.0
2019-04-30 14:00:00,18.6,18.67,18.59,18.64,249032.0,18.6,18.67,18.59,18.64,249032.0
2019-04-30 14:30:00,18.64,18.65,18.6,18.61,188662.0,18.64,18.65,18.6,18.61,188662.0
2019-04-30 15:00:00,18.61,18.68,18.61,18.63,369972.0,18.61,18.68,18.61,18.63,369972.0
2019-04-30 15:30:00,18.63,18.65,18.54,18.56,1054329.0,18.63,18.65,18.54,18.56,1054329.0
2019-05-01 09:30:00,18.56,18.77,18.47,18.72,440992.0,18.56,18.77,18.47,18.72,440992.0
2019-05-01 10:00:00,18.71,18.72,18.61,18.66,397873.0,18.71,18.72,18.61,18.66,397873.0
2019-05-01 10:30:00,18.65,18.74,18.62,18.71,791993.0,18.65,18.74,18.62,18.71,791993.0
2019-05-01 11:00:00,18.71,18.82,18.71,18.82,488956.0,18.71,18.82,18.71,18.82,488956.0
2019-05-01 11:30:00,18.82,18.84,18.79,18.8,564471.0,18.82,18.84,18.79,18.8,564471.0
2019-05-01 12:00:00,18.8,18.84,18.76,18.79,328304.0,18.8,18.84,18.76,18.79,328304.0
2019-05-01 12:30:00,18.79,18.8,18.71,18.76,336850.0,18.79,18.8,18.71,18.76,336850.0
2019-05-01 13:00:00,18.76,18.83,18.76,18.79,198712.0,18.76,18.83,18.76,18.79,198712.0
2019-05-01 13:30:00,18.8,18.85,18.78,18.8,154105.0,18.8,18.85,18.78,18.8,154105.0
2019-05-01 14:00:00,18.81,18.88,18.78,18.84,265890.0,18.81,18.88,18.78,18.84,265890.0
2019-05-01 14:30:00,18.85,18.87,18.75,18.78,262391.0,18.85,18.87,18.75,18.78,262391.0
2019-05-01 15:00:00,18.78,18.78,18.72,18.73,424324.0,18.78,18.78,18.72,18.73,424324.0
2019-05-01 15:30:00,18.73,18.74,18.6,18.62,1098888.0,18.73,18.74,18.6,18.62,1098888.0
2019-05-02 09:30:00,18.66,18.92,18.62,18.87,276340.0,18.66,18.92,18.62,18.87,276340.0
2019-05-02 10:00:00,18.86,18.92,18.85,18.89,142076.0,18.86,18.92,18.85,18.89,142076.0
2019-05-02 10:30:00,18.89,18.91,18.79,18.8,170252.0,18.89,18.91,18.79,18.8,170252.0
2019-05-02 11:00:00,18.8,18.85,18.68,18.68,214695.0,18.8,18.85,18.68,18.68,214695.0
2019-05-02 11:30:00,18.69,18.74,18.6,18.66,196649.0,18.69,18.74,18.6,18.66,196649.0
2019-05-02 12:00:00,18.66,18.69,18.62,18.64,175900.0,18.66,18.69,18.62,18.64,175900.0
2019-05-02 12:30:00,18.65,18.65,18.61,18.63,136884.0,18.65,18.65,18.61,18.63,136884.0
2019-05-02 13:00:00,18.63,18.68,18.6,18.66,136495.0,18.63,18.68,18.6,18.66,136495.0
2019-05-02 13:30:00,18.66,18.7,18.6,18.61,278071.0,18.66,18.7,18.6,18.61,278071.0
2019-05-02 14:00:00,18.61,18.66,18.58,18.61,188386.0,18.61,18.66,18.58,18.61,188386.0
2019-05-02 14:30:00,18.6,18.62,18.57,18.57,195198.0,18.6,18.62,18.57,18.57,195198.0
2019-05-02 15:00:00,18.57,18.67,18.56,18.64,297410.0,18.57,18.67,18.56,18.64,297410.0
2019-05-02 15:30:00,18.64,18.67,18.6,18.63,779049.0,18.64,18.67,18.6,18.63,779049.0
2019-05-03 09:30:00,18.66,18.82,18.56,18.77,260277.0,18.66,18.82,18.56,18.77,260277.0
2019-05-03 10:00:00,18.78,18.79,18.65,18.71,188042.0,18.78,18.79,18.65,18.71,188042.0
2019-05-03 10:30:00,18.71,18.73,18.64,18.7,134932.0,18.71,18.73,18.64,18.7,134932.0
2019-05-03 11:00:00,18.69,18.74,18.67,18.71,134819.0,18.69,18.74,18.67,18.71,134819.0
2019-05-03 11:30:00,18.71,18.72,18.67,18.7,90571.0,18.71,18.72,18.67,18.7,90571.0
2019-05-03 12:00:00,18.71,18.77,18.69,18.76,76895.0,18.71,18.77,18.69,18.76,76895.0
2019-05-03 12:30:00,18.77,18.77,18.71,18.75,109724.0,18.77,18.77,18.71,18.75,109724.0
2019-05-03 13:00:00,18.76,18.77,18.72,18.76,96636.0,18.76,18.77,18.72,18.76,96636.0
2019-05-03 13:30:00,18.75,18.82,18.75,18.79,103503.0,18.75,18.82,18.75,18.79,103503.0
2019-05-03 14:00:00,18.79,18.84,18.77,18.82,103840.0,18.79,18.84,18.77,18.82,103840.0
2019-05-03 14:30:00,18.81,18.83,18.74,18.77,181020.0,18.81,18.83,18.74,18.77,181020.0
2019-05-03 15:00:00,18.76,18.8,18.75,18.77,148215.0,18.76,18.8,18.75,18.77,148215.0
2019-05-03 15:30:00,18.75,18.77,18.67,18.71,490838.0,18.75,18.77,18.67,18.71,490838.0
2019-05-06 09:30:00,18.42,18.65,18.31,18.57,267661.0,18.42,18.65,18.31,18.57,267661.0
2019-05-06 10:00:00,18.57,18.7,18.55,18.63,188596.0,18.57,18.7,18.55,18.63,188596.0
2019-05-06 10:30:00,18.63,18.75,18.63,18.72,152873.0,18.63,18.75,18.63,18.72,152873.0
2019-05-06 11:00:00,18.71,18.76,18.66,18.76,185756.0,18.71,18.76,18.66,18.76,185756.0
2019-05-06 11:30:00,18.76,18.77,18.67,18.68,121366.0,18.76,18.77,18.67,18.68,121366.0
2019-05-06 12:00:00,18.68,18.69,18.64,18.68,76754.0,18.68,18.69,18.64,18.68,76754.0
2019-05-06 12:30:00,18.68,18.7,18.64,18.67,103547.0,18.68,18.7,18.64,18.67,103547.0
2019-05-06 13:00:00,18.67,18.7,18.63,18.7,48446.0,18.67,18.7,18.63,18.7,48446.0
2019-05-06 13:30:00,18.7,18.7,18.63,18.64,90392.0,18.7,18.7,18.63,18.64,90392.0
2019-05-06 14:00:00,18.64,18.66,18.62,18.66,152000.0,18.64,18.66,18.62,18.66,152000.0
2019-05-06 14:30:00,18.66,18.69,18.63,18.64,150496.0,18.66,18.69,18.63,18.64,150496.0
2019-05-06 15:00:00,18.64,18.66,18.62,18.64,145518.0,18.64,18.66,18.62,18.64,145518.0
2019-05-06 15:30:00,18.64,18.72,18.63,18.7,578644.0,18.64,18.72,18.63,18.7,578644.0
2019-05-07 09:30:00,18.53,18.74,18.5,18.69,362057.0,18.53,18.74,18.5,18.69,362057.0
2019-05-07 10:00:00,18.68,18.68,18.52,18.62,187513.0,18.68,18.68,18.52,18.62,187513.0
2019-05-07 10:30:00,18.62,18.62,18.49,18.55,188684.0,18.62,18.62,18.49,18.55,188684.0
2019-05-07 11:00:00,18.54,18.56,18.47,18.51,200198.0,18.54,18.56,18.47,18.51,200198.0
2019-05-07 11:30:00,18.51,18.52,18.44,18.45,206738.0,18.51,18.52,18.44,18.45,206738.0
2019-05-07 12:00:00,18.44,18.47,18.42,18.43,111159.0,18.44,18.47,18.42,18.43,111159.0
2019-05-07 12:30:00,18.43,18.49,18.42,18.43,201893.0,18.43,18.49,18.42,18.43,201893.0
2019-05-07 13:00:00,18.43,18.43,18.32,18.33,144112.0,18.43,18.43,18.32,18.33,144112.0
2019-05-07 13:30:00,18.33,18.38,18.28,18.35,187714.0,18.33,18.38,18.28,18.35,187714.0
2019-05-07 14:00:00,18.35,18.42,18.33,18.37,152594.0,18.35,18.42,18.33,18.37,152594.0
2019-05-07 14:30:00,18.37,18.38,18.26,18.34,174114.0,18.37,18.38,18.26,18.34,174114.0
2019-05-07 15:00:00,18.33,18.4,18.31,18.36,308415.0,18.33,18.4,18.31,18.36,308415.0
2019-05-07 15:30:00,18.36,18.53,18.33,18.52,901446.0,18.36,18.53,18.33,18.52,901446.0
2019-05-08 09:30:00,18.46,18.49,18.27,18.4,200747.0,18.46,18.49,18.27,18.4,200747.0
2019-05-08 10:00:00,18.4,18.52,18.36,18.5,279177.0,18.4,18.52,18.36,18.5,279177.0
2019-05-08 10:30:00,18.5,18.67,18.47,18.64,314341.0,18.5,18.67,18.47,18.64,314341.0
2019-05-08 11:00:00,18.64,18.71,18.6,18.61,206404.0,18.64,18.71,18.6,18.61,206404.0
2019-05-08 11:30:00,18.61,18.64,18.54,18.62,226590.0,18.61,18.64,18.54,18.62,226590.0
2019-05-08 12:00:00,18.62,18.62,18.54,18.58,142708.0,18.62,18.62,18.54,18.58,142708.0
2019-05-08 12:30:00,18.57,18.59,18.54,18.58,76377.0,18.57,18.59,18.54,18.58,76377.0
2019-05-08 13:00:00,18.57,18.58,18.51,18.52,106611.0,18.57,18.58,18.51,18.52,106611.0
2019-05-08 13:30:00,18.52,18.54,18.48,18.51,96615.0,18.52,18.54,18.48,18.51,96615.0
2019-05-08 14:00:00,18.51,18.52,18.49,18.52,111542.0,18.51,18.52,18.49,18.52,111542.0
2019-05-08 14:30:00,18.51,18.56,18.5,18.52,128244.0,18.51,18.56,18.5,18.52,128244.0
2019-05-08 15:00:00,18.52,18.57,18.51,18.55,127271.0,18.52,18.57,18.51,18.55,127271.0
2019-05-08 15:30:00,18.55,18.55,18.43,18.44,516626.0,18.55,18.55,18.43,18.44,516626.0
2019-05-09 09:30:00,18.32,18.39,18.24,18.33,297971.0,18.32,18.39,18.24,18.33,297971.0
2019-05-09 10:00:00,18.33,18.33,18.21,18.24,182094.0,18.33,18.33,18.21,18.24,182094.0
2019-05-09 10:30:00,18.22,18.29,18.2,18.25,121913.0,18.22,18.29,18.2,18.25,121913.0
2019-05-09 11:00:00,18.25,18.31,18.21,18.23,131143.0,18.25,18.31,18.21,18.23,131143.0
2019-05-09 11:30:00,18.23,18.35,18.23,18.3,141704.0,18.23,18.35,18.23,18.3,141704.0
2019-05-09 12:00:00,18.3,18.31,18.25,18.28,245816.0,18.3,18.31,18.25,18.28,245816.0
2019-05-09 12:30:00,18.28,18.41,18.28,18.29,345123.0,18.28,18.41,18.28,18.29,345123.0
2019-05-09 13:00:00,18.3,18.35,18.25,18.35,252305.0,18.3,18.35,18.25,18.35,252305.0
2019-05-09 13:30:00,18.35,18.38,18.31,18.35,197465.0,18.35,18.38,18.31,18.35,197465.0
2019-05-09 14:00:00,18.35,18.36,18.28,18.34,167619.0,18.35,18.36,18.28,18.34,167619.0
2019-05-09 14:30:00,18.35,18.36,18.27,18.27,296924.0,18.35,18.36,18.27,18.27,296924.0
2019-05-09 15:00:00,18.28,18.3,18.23,18.28,156836.0,18.28,18.3,18.23,18.28,156836.0
2019-05-09 15:30:00,18.29,18.36,18.28,18.33,470753.0,18.29,18.36,18.28,18.33,470753.0
2019-05-10 09:30:00,18.27,18.28,18.13,18.16,259244.0,18.27,18.28,18.13,18.16,259244.0
2019-05-10 10:00:00,18.15,18.17,17.99,18.01,273708.0,18.15,18.17,17.99,18.01,273708.0
2019-05-10 10:30:00,18.01,18.01,17.88,17.95,383022.0,18.01,18.01,17.88,17.95,383022.0
2019-05-10 11:00:00,17.95,18.02,17.91,17.97,203863.0,17.95,18.02,17.91,17.97,203863.0
2019-05-10 11:30:00,17.96,18.02,17.94,18.01,121866.0,17.96,18.02,17.94,18.01,121866.0
2019-05-10 12:00:00,18.02,18.11,17.94,18.07,606598.0,18.02,18.11,17.94,18.07,606598.0
2019-05-10 12:30:00,18.07,18.13,18.06,18.08,111049.0,18.07,18.13,18.06,18.08,111049.0
2019-05-10 13:00:00,18.09,18.2,18.08,18.18,193068.0,18.09,18.2,18.08,18.18,193068.0
2019-05-10 13:30:00,18.18,18.22,18.14,18.2,175657.0,18.18,18.22,18.14,18.2,175657.0
2019-05-10 14:00:00,18.2,18.22,18.12,18.15,233889.0,18.2,18.22,18.12,18.15,233889.0
2019-05-10 14:30:00,18.14,18.23,18.14,18.19,160953.0,18.14,18.23,18.14,18.19,160953.0
2019-05-10 15:00:00,18.19,18.38,18.18,18.37,273393.0,18.19,18.38,18.18,18.37,273393.0
2019-05-10 15:30:00,18.36,18.37,18.25,18.31,773469.0,18.36,18.37,18.25,18.31,773469.0
2019-05-13 09:30:00,17.97,17.97,17.63,17.72,684126.0,17.97,17.97,17.63,17.72,684126.0
2019-05-13 10:00:00,17.72,17.74,17.63,17.65,245242.0,17.72,17.74,17.63,17.65,245242.0
2019-05-13 10:30:00,17.65,17.74,17.64,17.72,189666.0,17.65,17.74,17.64,17.72,189666.0
2019-05-13 11:00:00,17.73,17.76,17.65,17.66,171490.0,17.73,17.76,17.65,17.66,171490.0
2019-05-13 11:30:00,17.67,17.72,17.63,17.69,176951.0,17.67,17.72,17.63,17.69,176951.0
2019-05-13 12:00:00,17.69,17.69,17.58,17.59,134677.0,17.69,17.69,17.58,17.59,134677.0
2019-05-13 12:30:00,17.59,17.61,17.49,17.5,259287.0,17.59,17.61,17.49,17.5,259287.0
2019-05-13 13:00:00,17.49,17.53,17.46,17.52,154724.0,17.49,17.53,17.46,17.52,154724.0
2019-05-13 13:30:00,17.51,17.59,17.5,17.55,139769.0,17.51,17.59,17.5,17.55,139769.0
2019-05-13 14:00:00,17.55,17.57,17.48,17.55,221042.0,17.55,17.57,17.48,17.55,221042.0
2019-05-13 14:30:00,17.55,17.61,17.54,17.6,220449.0,17.55,17.61,17.54,17.6,220449.0
2019-05-13 15:00:00,17.59,17.61,17.44,17.44,502098.0,17.59,17.61,17.44,17.44,502098.0
2019-05-13 15:30:00,17.44,17.61,17.43,17.61,955199.0,17.44,17.61,17.43,17.61,955199.0
2019-05-14 09:30:00,17.69,17.75,17.61,17.75,282394.0,17.69,17.75,17.61,17.75,282394.0
2019-05-14 10:00:00,17.75,17.8,17.72,17.78,167313.0,17.75,17.8,17.72,17.78,167313.0
2019-05-14 10:30:00,17.79,17.84,17.76,17.79,184699.0,17.79,17.84,17.76,17.79,184699.0
2019-05-14 11:00:00,17.8,17.96,17.75,17.92,288674.0,17.8,17.96,17.75,17.92,288674.0
2019-05-14 11:30:00,17.92,17.92,17.84,17.88,182464.0,17.92,17.92,17.84,17.88,182464.0
2019-05-14 12:00:00,17.88,17.92,17.87,17.88,101941.0,17.88,17.92,17.87,17.88,101941.0
2019-05-14 12:30:00,17.88,17.94,17.87,17.93,159630.0,17.88,17.94,17.87,17.93,159630.0
2019-05-14 13:00:00,17.93,18.02,17.93,18.0,193986.0,17.93,18.02,17.93,18.0,193986.0
2019-05-14 13:30:00,18.0,18.06,17.99,18.05,112627.0,18.0,18.06,17.99,18.05,112627.0
2019-05-14 14:00:00,18.05,18.1,18.04,18.09,164771.0,18.05,18.1,18.04,18.09,164771.0
2019-05-14 14:30:00,18.08,18.09,17.97,17.98,146777.0,18.08,18.09,17.97,17.98,146777.0
2019-05-14 15:00:00,17.98,18.03,17.96,18.0,192801.0,17.98,18.03,17.96,18.0,192801.0
2019-05-14 15:30:00,18.0,18.01,17.96,17.97,565823.0,18.0,18.01,17.96,17.97,565823.0
2019-05-15 09:30:00,17.84,17.86,17.63,17.77,689520.0,17.84,17.86,17.63,17.77,689520.0
2019-05-15 10:00:00,17.77,17.83,17.66,17.83,266807.0,17.77,17.83,17.66,17.83,266807.0
2019-05-15 10:30:00,17.83,17.86,17.69,17.82,562888.0,17.83,17.86,17.69,17.82,562888.0
2019-05-15 11:00:00,17.84,17.87,17.79,17.84,183043.0,17.84,17.87,17.79,17.84,183043.0
2019-05-15 11:30:00,17.85,17.9,17.73,17.87,496562.0,17.85,17.9,17.73,17.87,496562.0
2019-05-15 12:00:00,17.87,17.92,17.86,17.88,112333.0,17.87,17.92,17.86,17.88,112333.0
2019-05-15 12:30:00,17.88,17.9,17.85,17.89,106369.0,17.88,17.9,17.85,17.89,106369.0
2019-05-15 13:00:00,17.89,17.9,17.77,17.8,286819.0,17.89,17.9,17.77,17.8,286819.0
2019-05-15 13:30:00,17.8,17.86,17.8,17.85,87535.0,17.8,17.86,17.8,17.85,87535.0
2019-05-15 14:00:00,17.85,17.89,17.84,17.89,85047.0,17.85,17.89,17.84,17.89,85047.0
2019-05-15 14:30:00,17.89,17.91,17.84,17.89,138988.0,17.89,17.91,17.84,17.89,138988.0
2019-05-15 15:00:00,17.89,17.9,17.75,17.88,387912.0,17.89,17.9,17.75,17.88,387912.0
2019-05-15 15:30:00,17.88,17.91,17.79,17.83,772826.0,17.88,17.91,17.79,17.83,772826.0
2019-05-16 09:30:00,17.85,17.95,17.79,17.93,377336.0,17.85,17.95,17.79,17.93,377336.0
2019-05-16 10:00:00,17.93,17.97,17.92,17.95,155880.0,17.93,17.97,17.92,17.95,155880.0
2019-05-16 10:30:00,17.95,18.08,17.89,18.02,984569.0,17.95,18.08,17.89,18.02,984569.0
2019-05-16 11:00:00,18.02,18.06,17.98,18.05,157761.0,18.02,18.06,17.98,18.05,157761.0
2019-05-16 11:30:00,18.06,18.09,18.04,18.07,184189.0,18.06,18.09,18.04,18.07,184189.0
2019-05-16 12:00:00,18.06,18.11,18.04,18.09,123508.0,18.06,18.11,18.04,18.09,123508.0
2019-05-16 12:30:00,18.09,18.11,17.94,17.96,517454.0,18.09,18.11,17.94,17.96,517454.0
2019-05-16 13:00:00,17.96,17.99,17.92,17.95,179005.0,17.96,17.99,17.92,17.95,179005.0
2019-05-16 13:30:00,17.94,17.96,17.86,17.9,118720.0,17.94,17.96,17.86,17.9,118720.0
2019-05-16 14:00:00,17.9,17.97,17.89,17.95,148786.0,17.9,17.97,17.89,17.95,148786.0
2019-05-16 14:30:00,17.95,17.97,17.91,17.95,86406.0,17.95,17.97,17.91,17.95,86406.0
2019-05-16 15:00:00,17.94,17.95,17.83,17.87,134819.0,17.94,17.95,17.83,17.87,134819.0
2019-05-16 15:30:00,17.87,17.88,17.8,17.83,515838.0,17.87,17.88,17.8,17.83,515838.0
2019-05-17 09:30:00,17.76,17.85,17.74,17.84,238206.0,17.76,17.85,17.74,17.84,238206.0
2019-05-17 10:00:00,17.84,17.94,17.76,17.93,200877.0,17.84,17.94,17.76,17.93,200877.0
2019-05-17 10:30:00,17.93,18.04,17.91,18.02,152819.0,17.93,18.04,17.91,18.02,152819.0
2019-05-17 11:00:00,18.02,18.09,18.01,18.03,110897.0,18.02,18.09,18.01,18.03,110897.0
2019-05-17 11:30:00,18.03,18.03,17.91,17.92,127204.0,18.03,18.03,17.91,17.92,127204.0
2019-05-17 12:00:00,17.91,17.98,17.89,17.96,106396.0,17.91,17.98,17.89,17.96,106396.0
2019-05-17 12:30:00,17.96,18.01,17.92,18.0,83580.0,17.96,18.01,17.92,18.0,83580.0
2019-05-17 13:00:00,17.99,18.05,17.97,18.01,123676.0,17.99,18.05,17.97,18.01,123676.0
2019-05-17 13:30:00,18.01,18.04,17.98,18.02,108980.0,18.01,18.04,17.98,18.02,108980.0
2019-05-17 14:00:00,18.02,18.05,17.98,18.0,74412.0,18.02,18.05,17.98,18.0,74412.0
2019-05-17 14:30:00,18.0,18.0,17.94,17.95,95480.0,18.0,18.0,17.94,17.95,95480.0
2019-05-17 15:00:00,17.96,17.96,17.84,17.87,202666.0,17.96,17.96,17.84,17.87,202666.0
2019-05-17 15:30:00,17.87,17.87,17.76,17.8,447538.0,17.87,17.87,17.76,17.8,447538.0
2019-05-20 09:30:00,17.63,17.7,17.5,17.58,167032.0,17.63,17.7,17.5,17.58,167032.0
2019-05-20 10:00:00,17.58,17.65,17.53,17.64,94914.0,17.58,17.65,17.53,17.64,94914.0
2019-05-20 10:30:00,17.63,17.69,17.61,17.67,93968.0,17.63,17.69,17.61,17.67,93968.0
2019-05-20 11:00:00,17.67,17.7,17.6,17.64,112172.0,17.67,17.7,17.6,17.64,112172.0
2019-05-20 11:30:00,17.65,17.7,17.61,17.69,76239.0,17.65,17.7,17.61,17.69,76239.0
2019-05-20 12:00:00,17.69,17.75,17.68,17.74,79895.0,17.69,17.75,17.68,17.74,79895.0
2019-05-20 12:30:00,17.74,17.79,17.7,17.72,114539.0,17.74,17.79,17.7,17.72,114539.0
2019-05-20 13:00:00,17.72,17.72,17.67,17.71,93078.0,17.72,17.72,17.67,17.71,93078.0
2019-05-20 13:30:00,17.71,17.74,17.67,17.69,124132.0,17.71,17.74,17.67,17.69,124132.0
2019-05-20 14:00:00,17.69,17.69,17.63,17.64,78339.0,17.69,17.69,17.63,17.64,78339.0
2019-05-20 14:30:00,17.63,17.64,17.55,17.57,109385.0,17.63,17.64,17.55,17.57,109385.0
2019-05-20 15:00:00,17.56,17.57,17.52,17.55,153377.0,17.56,17.57,17.52,17.55,153377.0
2019-05-20 15:30:00,17.55,17.61,17.53,17.57,475318.0,17.55,17.61,17.53,17.57,475318.0
2019-05-21 09:30:00,17.66,17.84,17.64,17.84,506411.0,17.66,17.84,17.64,17.84,506411.0
2019-05-21 10:00:00,17.84,17.91,17.75,17.82,660919.0,17.84,17.91,17.75,17.82,660919.0
2019-05-21 10:30:00,17.82,17.88,17.78,17.83,99075.0,17.82,17.88,17.78,17.83,99075.0
2019-05-21 11:00:00,17.83,17.85,17.8,17.83,83776.0,17.83,17.85,17.8,17.83,83776.0
2019-05-21 11:30:00,17.83,17.85,17.76,17.78,107103.0,17.83,17.85,17.76,17.78,107103.0
2019-05-21 12:00:00,17.78,17.83,17.77,17.83,82938.0,17.78,17.83,17.77,17.83,82938.0
2019-05-21 12:30:00,17.83,17.86,17.81,17.85,81733.0,17.83,17.86,17.81,17.85,81733.0
2019-05-21 13:00:00,17.85,17.85,17.82,17.84,58186.0,17.85,17.85,17.82,17.84,58186.0
2019-05-21 13:30:00,17.83,17.85,17.74,17.8,254452.0,17.83,17.85,17.74,17.8,254452.0
2019-05-21 14:00:00,17.8,17.82,17.77,17.8,112951.0,17.8,17.82,17.77,17.8,112951.0
2019-05-21 14:30:00,17.81,17.81,17.77,17.79,91366.0,17.81,17.81,17.77,17.79,91366.0
2019-05-21 15:00:00,17.79,17.83,17.78,17.82,121903.0,17.79,17.83,17.78,17.82,121903.0
2019-05-21 15:30:00,17.81,17.87,17.81,17.86,575453.0,17.81,17.87,17.81,17.86,575453.0
2019-05-22 09:30:00,17.83,17.85,17.58,17.69,259361.0,17.83,17.85,17.58,17.69,259361.0
2019-05-22 10:00:00,17.69,17.7,17.55,17.65,321806.0,17.69,17.7,17.55,17.65,321806.0
2019-05-22 10:30:00,17.64,17.67,17.55,17.58,98220.0,17.64,17.67,17.55,17.58,98220.0
2019-05-22 11:00:00,17.58,17.62,17.55,17.62,69787.0,17.58,17.62,17.55,17.62,69787.0
2019-05-22 11:30:00,17.63,17.67,17.6,17.64,110642.0,17.63,17.67,17.6,17.64,110642.0
2019-05-22 12:00:00,17.64,17.66,17.61,17.63,147307.0,17.64,17.66,17.61,17.63,147307.0
2019-05-22 12:30:00,17.64,17.64,17.57,17.58,110989.0,17.64,17.64,17.57,17.58,110989.0
2019-05-22 13:00:00,17.58,17.61,17.56,17.57,52373.0,17.58,17.61,17.56,17.57,52373.0
2019-05-22 13:30:00,17.57,17.63,17.56,17.62,51570.0,17.57,17.63,17.56,17.62,51570.0
2019-05-22 14:00:00,17.62,17.64,17.56,17.57,163827.0,17.62,17.64,17.56,17.57,163827.0
2019-05-22 14:30:00,17.57,17.6,17.55,17.6,151430.0,17.57,17.6,17.55,17.6,151430.0
2019-05-22 15:00:00,17.6,17.61,17.52,17.53,302804.0,17.6,17.61,17.52,17.53,302804.0
2019-05-22 15:30:00,17.53,17.59,17.49,17.56,549449.0,17.53,17.59,17.49,17.56,549449.0
2019-05-23 09:30:00,17.43,17.53,17.23,17.48,410682.0,17.43,17.53,17.23,17.48,410682.0
2019-05-23 10:00:00,17.48,17.78,17.46,17.78,482194.0,17.48,17.78,17.46,17.78,482194.0
2019-05-23 10:30:00,17.78,17.79,17.54,17.66,605961.0,17.78,17.79,17.54,17.66,605961.0
2019-05-23 11:00:00,17.66,17.82,17.64,17.73,556156.0,17.66,17.82,17.64,17.73,556156.0
2019-05-23 11:30:00,17.73,17.73,17.57,17.59,147760.0,17.73,17.73,17.57,17.59,147760.0
2019-05-23 12:00:00,17.6,17.64,17.57,17.64,187777.0,17.6,17.64,17.57,17.64,187777.0
2019-05-23 12:30:00,17.64,17.64,17.51,17.53,104405.0,17.64,17.64,17.51,17.53,104405.0
2019-05-23 13:00:00,17.53,17.56,17.5,17.54,88599.0,17.53,17.56,17.5,17.54,88599.0
2019-05-23 13:30:00,17.54,17.58,17.53,17.55,76713.0,17.54,17.58,17.53,17.55,76713.0
2019-05-23 14:00:00,17.55,17.58,17.54,17.55,88280.0,17.55,17.58,17.54,17.55,88280.0
2019-05-23 14:30:00,17.55,17.56,17.53,17.55,142154.0,17.55,17.56,17.53,17.55,142154.0
2019-05-23 15:00:00,17.55,17.63,17.5,17.6,178778.0,17.55,17.63,17.5,17.6,178778.0
2019-05-23 15:30:00,17.6,17.61,17.53,17.58,461966.0,17.6,17.61,17.53,17.58,461966.0
2019-05-24 09:30:00,17.65,17.8,17.61,17.67,242622.0,17.65,17.8,17.61,17.67,242622.0
2019-05-24 10:00:00,17.67,17.67,17.5,17.5,179757.0,17.67,17.67,17.5,17.5,179757.0
2019-05-24 10:30:00,17.51,17.54,17.48,17.51,118208.0,17.51,17.54,17.48,17.51,118208.0
2019-05-24 11:00:00,17.52,17.53,17.38,17.39,191209.0,17.52,17.53,17.38,17.39,191209.0
2019-05-24 11:30:00,17.4,17.5,17.39,17.46,221330.0,17.4,17.5,17.39,17.46,221330.0
2019-05-24 12:00:00,17.46,17.5,17.44,17.48,189803.0,17.46,17.5,17.44,17.48,189803.0
2019-05-24 12:30:00,17.48,17.53,17.47,17.53,155932.0,17.48,17.53,17.47,17.53,155932.0
2019-05-24 13:00:00,17.53,17.55,17.52,17.53,85644.0,17.53,17.55,17.52,17.53,85644.0
2019-05-24 13:30:00,17.53,17.59,17.52,17.56,138129.0,17.53,17.59,17.52,17.56,138129.0
2019-05-24 14:00:00,17.57,17.57,17.52,17.54,72091.0,17.57,17.57,17.52,17.54,72091.0
2019-05-24 14:30:00,17.55,17.59,17.54,17.55,116840.0,17.55,17.59,17.54,17.55,116840.0
2019-05-24 15:00:00,17.55,17.58,17.52,17.53,190717.0,17.55,17.58,17.52,17.53,190717.0
2019-05-24 15:30:00,17.52,17.52,17.44,17.47,474530.0,17.52,17.52,17.44,17.47,474530.0
2019-05-28 09:30:00,17.54,17.58,17.45,17.51,180819.0,17.54,17.58,17.45,17.51,180819.0
2019-05-28 10:00:00,17.5,17.53,17.4,17.5,424253.0,17.5,17.53,17.4,17.5,424253.0
2019-05-28 10:30:00,17.5,17.53,17.42,17.44,140206.0,17.5,17.53,17.42,17.44,140206.0
2019-05-28 11:00:00,17.43,17.52,17.4,17.5,221271.0,17.43,17.52,17.4,17.5,221271.0
2019-05-28 11:30:00,17.49,17.56,17.45,17.51,163367.0,17.49,17.56,17.45,17.51,163367.0
2019-05-28 12:00:00,17.51,17.55,17.45,17.5,314746.0,17.51,17.55,17.45,17.5,314746.0
2019-05-28 12:30:00,17.49,17.51,17.46,17.46,59002.0,17.49,17.51,17.46,17.46,59002.0
2019-05-28 13:00:00,17.46,17.48,17.44,17.45,60514.0,17.46,17.48,17.44,17.45,60514.0
2019-05-28 13:30:00,17.45,17.45,17.39,17.43,127315.0,17.45,17.45,17.39,17.43,127315.0
2019-05-28 14:00:00,17.43,17.44,17.38,17.4,135217.0,17.43,17.44,17.38,17.4,135217.0
2019-05-28 14:30:00,17.39,17.44,17.38,17.44,233941.0,17.39,17.44,17.38,17.44,233941.0
2019-05-28 15:00:00,17.43,17.45,17.36,17.39,370126.0,17.43,17.45,17.36,17.39,370126.0
2019-05-28 15:30:00,17.39,17.39,17.2,17.21,1657130.0,17.39,17.39,17.2,17.21,1657130.0
2019-05-29 09:30:00,17.23,17.23,17.02,17.03,401292.0,17.23,17.23,17.02,17.03,401292.0
2019-05-29 10:00:00,17.03,17.09,16.98,17.06,348070.0,17.03,17.09,16.98,17.06,348070.0
2019-05-29 10:30:00,17.07,17.1,16.99,17.06,326731.0,17.07,17.1,16.99,17.06,326731.0
2019-05-29 11:00:00,17.07,17.13,17.02,17.03,221515.0,17.07,17.13,17.02,17.03,221515.0
2019-05-29 11:30:00,17.03,17.04,16.94,16.98,126266.0,17.03,17.04,16.94,16.98,126266.0
2019-05-29 12:00:00,16.97,17.06,16.96,17.06,93809.0,16.97,17.06,16.96,17.06,93809.0
2019-05-29 12:30:00,17.07,17.08,17.0,17.01,177066.0,17.07,17.08,17.0,17.01,177066.0
2019-05-29 13:00:00,17.01,17.12,17.0,17.1,212239.0,17.01,17.12,17.0,17.1,212239.0
2019-05-29 13:30:00,17.09,17.11,17.01,17.01,265380.0,17.09,17.11,17.01,17.01,265380.0
2019-05-29 14:00:00,17.02,17.06,17.01,17.06,81679.0,17.02,17.06,17.01,17.06,81679.0
2019-05-29 14:30:00,17.05,17.06,16.99,17.01,139676.0,17.05,17.06,16.99,17.01,139676.0
2019-05-29 15:00:00,17.01,17.08,17.0,17.07,174496.0,17.01,17.08,17.0,17.07,174496.0
2019-05-29 15:30:00,17.07,17.17,17.06,17.13,771854.0,17.07,17.17,17.06,17.13,771854.0
2019-05-30 09:30:00,17.17,17.28,17.17,17.2,222727.0,17.17,17.28,17.17,17.2,222727.0
2019-05-30 10:00:00,17.2,17.23,17.07,17.17,173333.0,17.2,17.23,17.07,17.17,173333.0
2019-05-30 10:30:00,17.17,17.19,17.07,17.09,161815.0,17.17,17.19,17.07,17.09,161815.0
2019-05-30 11:00:00,17.1,17.1,17.03,17.07,158853.0,17.1,17.1,17.03,17.07,158853.0
2019-05-30 11:30:00,17.07,17.1,17.01,17.06,141737.0,17.07,17.1,17.01,17.06,141737.0
2019-05-30 12:00:00,17.07,17.09,17.04,17.07,127586.0,17.07,17.09,17.04,17.07,127586.0
2019-05-30 12:30:00,17.07,17.18,17.06,17.18,156477.0,17.07,17.18,17.06,17.18,156477.0
2019-05-30 13:00:00,17.18,17.22,17.13,17.22,176047.0,17.18,17.22,17.13,17.22,176047.0
2019-05-30 13:30:00,17.22,17.24,17.09,17.23,444576.0,17.22,17.24,17.09,17.23,444576.0
2019-05-30 14:00:00,17.24,17.28,17.19,17.2,251106.0,17.24,17.28,17.19,17.2,251106.0
2019-05-30 14:30:00,17.2,17.28,17.18,17.28,283408.0,17.2,17.28,17.18,17.28,283408.0
2019-05-30 15:00:00,17.28,17.36,17.25,17.36,434280.0,17.28,17.36,17.25,17.36,434280.0
2019-05-30 15:30:00,17.36,17.41,17.33,17.36,949792.0,17.36,17.41,17.33,17.36,949792.0
2019-05-31 09:30:00,17.18,17.24,17.09,17.22,637581.0,17.18,17.24,17.09,17.22,637581.0
2019-05-31 10:00:00,17.22,17.37,17.19,17.32,805613.0,17.22,17.37,17.19,17.32,805613.0
2019-05-31 10:30:00,17.32,17.38,17.29,17.38,267971.0,17.32,17.38,17.29,17.38,267971.0
2019-05-31 11:00:00,17.37,17.5,17.37,17.41,355362.0,17.37,17.5,17.37,17.41,355362.0
2019-05-31 11:30:00,17.41,17.44,17.39,17.43,138769.0,17.41,17.44,17.39,17.43,138769.0
2019-05-31 12:00:00,17.43,17.44,17.34,17.36,166195.0,17.43,17.44,17.34,17.36,166195.0
2019-05-31 12:30:00,17.36,17.37,17.28,17.31,108903.0,17.36,17.37,17.28,17.31,108903.0
2019-05-31 13:00:00,17.31,17.32,17.28,17.3,104575.0,17.31,17.32,17.28,17.3,104575.0
2019-05-31 13:30:00,17.3,17.31,17.25,17.3,92820.0,17.3,17.31,17.25,17.3,92820.0
2019-05-31 14:00:00,17.3,17.3,17.26,17.27,157080.0,17.3,17.3,17.26,17.27,157080.0
2019-05-31 14:30:00,17.27,17.27,17.19,17.22,181007.0,17.27,17.27,17.19,17.22,181007.0
2019-05-31 15:00:00,17.21,17.24,17.18,17.23,378640.0,17.21,17.24,17.18,17.23,378640.0
2019-05-31 15:30:00,17.23,17.3,17.21,17.24,771507.0,17.23,17.3,17.21,17.24,771507.0
2019-06-03 09:30:00,17.15,17.3,17.12,17.19,169430.0,17.15,17.3,17.12,17.19,169430.0
2019-06-03 10:00:00,17.18,17.37,17.17,17.35,209339.0,17.18,17.37,17.17,17.35,209339.0
2019-06-03 10:30:00,17.35,17.48,17.34,17.39,193416.0,17.35,17.48,17.34,17.39,193416.0
2019-06-03 11:00:00,17.38,17.39,17.24,17.26,102734.0,17.38,17.39,17.24,17.26,102734.0
2019-06-03 11:30:00,17.26,17.34,17.25,17.27,109872.0,17.26,17.34,17.25,17.27,109872.0
2019-06-03 12:00:00,17.27,17.31,17.18,17.18,98060.0,17.27,17.31,17.18,17.18,98060.0
2019-06-03 12:30:00,17.18,17.23,17.16,17.21,103943.0,17.18,17.23,17.16,17.21,103943.0
2019-06-03 13:00:00,17.2,17.31,17.17,17.27,118465.0,17.2,17.31,17.17,17.27,118465.0
2019-06-03 13:30:00,17.27,17.31,17.19,17.29,140557.0,17.27,17.31,17.19,17.29,140557.0
2019-06-03 14:00:00,17.29,17.32,17.23,17.26,165303.0,17.29,17.32,17.23,17.26,165303.0
2019-06-03 14:30:00,17.26,17.31,17.22,17.23,153750.0,17.26,17.31,17.22,17.23,153750.0
2019-06-03 15:00:00,17.23,17.26,17.18,17.19,172625.0,17.23,17.26,17.18,17.19,172625.0
2019-06-03 15:30:00,17.19,17.28,17.17,17.23,429964.0,17.19,17.28,17.17,17.23,429964.0
2019-06-04 09:30:00,17.37,17.66,17.35,17.66,245069.0,17.37,17.66,17.35,17.66,245069.0
2019-06-04 10:00:00,17.66,17.75,17.64,17.74,150454.0,17.66,17.75,17.64,17.74,150454.0
2019-06-04 10:30:00,17.74,17.75,17.64,17.74,83175.0,17.74,17.75,17.64,17.74,83175.0
2019-06-04 11:00:00,17.73,17.78,17.72,17.77,142797.0,17.73,17.78,17.72,17.77,142797.0
2019-06-04 11:30:00,17.77,17.8,17.73,17.73,109375.0,17.77,17.8,17.73,17.73,109375.0
2019-06-04 12:00:00,17.73,17.74,17.66,17.67,203670.0,17.73,17.74,17.66,17.67,203670.0
2019-06-04 12:30:00,17.66,17.68,17.6,17.63,647757.0,17.66,17.68,17.6,17.63,647757.0
2019-06-04 13:00:00,17.63,17.63,17.54,17.56,108638.0,17.63,17.63,17.54,17.56,108638.0
2019-06-04 13:30:00,17.57,17.62,17.49,17.6,344507.0,17.57,17.62,17.49,17.6,344507.0
2019-06-04 14:00:00,17.6,17.63,17.58,17.61,105371.0,17.6,17.63,17.58,17.61,105371.0
2019-06-04 14:30:00,17.62,17.64,17.6,17.63,116307.0,17.62,17.64,17.6,17.63,116307.0
2019-06-04 15:00:00,17.63,17.72,17.63,17.71,118431.0,17.63,17.72,17.63,17.71,118431.0
2019-06-04 15:30:00,17.71,17.83,17.69,17.81,441885.0,17.71,17.83,17.69,17.81,441885.0
2019-06-05 09:30:00,17.94,18.15,17.94,18.14,313215.0,17.94,18.15,17.94,18.14,313215.0
2019-06-05 10:00:00,18.15,18.2,18.04,18.07,442882.0,18.15,18.2,18.04,18.07,442882.0
2019-06-05 10:30:00,18.06,18.12,17.99,18.12,308789.0,18.06,18.12,17.99,18.12,308789.0
2019-06-05 11:00:00,18.12,18.18,18.08,18.12,611117.0,18.12,18.18,18.08,18.12,611117.0
2019-06-05 11:30:00,18.12,18.14,18.07,18.12,286055.0,18.12,18.14,18.07,18.12,286055.0
2019-06-05 12:00:00,18.12,18.13,18.05,18.1,160824.0,18.12,18.13,18.05,18.1,160824.0
2019-06-05 12:30:00,18.1,18.12,18.06,18.1,77214.0,18.1,18.12,18.06,18.1,77214.0
2019-06-05 13:00:00,18.1,18.13,18.09,18.12,89040.0,18.1,18.13,18.09,18.12,89040.0
2019-06-05 13:30:00,18.11,18.16,18.09,18.12,236912.0,18.11,18.16,18.09,18.12,236912.0
2019-06-05 14:00:00,18.12,18.13,18.05,18.05,81812.0,18.12,18.13,18.05,18.05,81812.0
2019-06-05 14:30:00,18.05,18.06,18.03,18.05,66665.0,18.05,18.06,18.03,18.05,66665.0
2019-06-05 15:00:00,18.04,18.19,18.04,18.16,370548.0,18.04,18.19,18.04,18.16,370548.0
2019-06-05 15:30:00,18.16,18.16,18.1,18.14,576158.0,18.16,18.16,18.1,18.14,576158.0
2019-06-06 09:30:00,18.09,18.19,17.99,18.0,293712.0,18.09,18.19,17.99,18.0,293712.0
2019-06-06 10:00:00,18.0,18.05,17.91,17.95,265928.0,18.0,18.05,17.91,17.95,265928.0
2019-06-06 10:30:00,17.95,18.05,17.94,17.98,167133.0,17.95,18.05,17.94,17.98,167133.0
2019-06-06 11:00:00,17.98,17.99,17.91,17.94,116501.0,17.98,17.99,17.91,17.94,116501.0
2019-06-06 11:30:00,17.93,17.94,17.82,17.85,117374.0,17.93,17.94,17.82,17.85,117374.0
2019-06-06 12:00:00,17.84,17.9,17.83,17.87,130765.0,17.84,17.9,17.83,17.87,130765.0
2019-06-06 12:30:00,17.87,17.88,17.85,17.88,103948.0,17.87,17.88,17.85,17.88,103948.0
2019-06-06 13:00:00,17.88,17.91,17.85,17.89,142222.0,17.88,17.91,17.85,17.89,142222.0
2019-06-06 13:30:00,17.89,17.89,17.82,17.87,72005.0,17.89,17.89,17.82,17.87,72005.0
2019-06-06 14:00:00,17.87,17.92,17.85,17.91,153098.0,17.87,17.92,17.85,17.91,153098.0
2019-06-06 14:30:00,17.9,18.0,17.9,17.93,133475.0,17.9,18.0,17.9,17.93,133475.0
2019-06-06 15:00:00,17.92,17.95,17.89,17.94,133314.0,17.92,17.95,17.89,17.94,133314.0
2019-06-06 15:30:00,17.93,17.98,17.9,17.93,937415.0,17.93,17.98,17.9,17.93,937415.0
2019-06-07 09:30:00,18.15,18.33,18.11,18.32,669555.0,18.15,18.33,18.11,18.32,669555.0
2019-06-07 10:00:00,18.32,18.38,18.26,18.34,384655.0,18.32,18.38,18.26,18.34,384655.0
2019-06-07 10:30:00,18.33,18.48,18.31,18.48,210340.0,18.33,18.48,18.31,18.48,210340.0
2019-06-07 11:00:00,18.48,18.49,18.25,18.26,195839.0,18.48,18.49,18.25,18.26,195839.0
2019-06-07 11:30:00,18.26,18.37,18.25,18.37,177104.0,18.26,18.37,18.25,18.37,177104.0
2019-06-07 12:00:00,18.37,18.43,18.33,18.39,174961.0,18.37,18.43,18.33,18.39,174961.0
2019-06-07 12:30:00,18.4,18.43,18.37,18.41,96039.0,18.4,18.43,18.37,18.41,96039.0
2019-06-07 13:00:00,18.41,18.41,18.35,18.39,81919.0,18.41,18.41,18.35,18.39,81919.0
2019-06-07 13:30:00,18.38,18.45,18.36,18.44,143942.0,18.38,18.45,18.36,18.44,143942.0
2019-06-07 14:00:00,18.44,18.47,18.41,18.45,183315.0,18.44,18.47,18.41,18.45,183315.0
2019-06-07 14:30:00,18.45,18.46,18.38,18.38,139919.0,18.45,18.46,18.38,18.38,139919.0
2019-06-07 15:00:00,18.39,18.41,18.38,18.39,219815.0,18.39,18.41,18.38,18.39,219815.0
2019-06-07 15:30:00,18.39,18.4,18.28,18.3,679193.0,18.39,18.4,18.28,18.3,679193.0
2019-06-10 09:30:00,18.43,18.65,18.4,18.65,199598.0,18.43,18.65,18.4,18.65,199598.0
2019-06-10 10:00:00,18.65,18.73,18.64,18.64,180959.0,18.65,18.73,18.64,18.64,180959.0
2019-06-10 10:30:00,18.64,18.64,18.54,18.56,124758.0,18.64,18.64,18.54,18.56,124758.0
2019-06-10 11:00:00,18.55,18.55,18.45,18.48,103708.0,18.55,18.55,18.45,18.48,103708.0
2019-06-10 11:30:00,18.48,18.53,18.48,18.53,82899.0,18.48,18.53,18.48,18.53,82899.0
2019-06-10 12:00:00,18.52,18.53,18.44,18.45,64178.0,18.52,18.53,18.44,18.45,64178.0
2019-06-10 12:30:00,18.45,18.46,18.37,18.37,89891.0,18.45,18.46,18.37,18.37,89891.0
2019-06-10 13:00:00,18.38,18.44,18.37,18.41,60026.0,18.38,18.44,18.37,18.41,60026.0
2019-06-10 13:30:00,18.41,18.42,18.38,18.39,50717.0,18.41,18.42,18.38,18.39,50717.0
2019-06-10 14:00:00,18.39,18.4,18.3,18.32,86814.0,18.39,18.4,18.3,18.32,86814.0
2019-06-10 14:30:00,18.33,18.34,18.29,18.3,96637.0,18.33,18.34,18.29,18.3,96637.0
2019-06-10 15:00:00,18.3,18.34,18.28,18.3,231169.0,18.3,18.34,18.28,18.3,231169.0
2019-06-10 15:30:00,18.3,18.34,18.23,18.26,664522.0,18.3,18.34,18.23,18.26,664522.0
2019-06-11 09:30:00,18.97,19.24,18.81,19.14,1363917.0,18.97,19.24,18.81,19.14,1363917.0
2019-06-11 10:00:00,19.14,19.17,18.94,18.95,445242.0,19.14,19.17,18.94,18.95,445242.0
2019-06-11 10:30:00,18.95,18.95,18.76,18.79,462548.0,18.95,18.95,18.76,18.79,462548.0
2019-06-11 11:00:00,18.79,18.88,18.78,18.84,233570.0,18.79,18.88,18.78,18.84,233570.0
2019-06-11 11:30:00,18.85,18.95,18.8,18.91,250246.0,18.85,18.95,18.8,18.91,250246.0
2019-06-11 12:00:00,18.91,18.92,18.77,18.79,312595.0,18.91,18.92,18.77,18.79,312595.0
2019-06-11 12:30:00,18.79,18.83,18.79,18.79,165143.0,18.79,18.83,18.79,18.79,165143.0
2019-06-11 13:00:00,18.79,18.86,18.79,18.85,102284.0,18.79,18.86,18.79,18.85,102284.0
2019-06-11 13:30:00,18.84,18.9,18.84,18.89,197307.0,18.84,18.9,18.84,18.89,197307.0
2019-06-11 14:00:00,18.89,18.94,18.84,18.93,465353.0,18.89,18.94,18.84,18.93,465353.0
2019-06-11 14:30:00,18.92,19.06,18.9,19.06,386431.0,18.92,19.06,18.9,19.06,386431.0
2019-06-11 15:00:00,19.05,19.13,19.0,19.1,418180.0,19.05,19.13,19.0,19.1,418180.0
2019-06-11 15:30:00,19.1,19.19,19.02,19.1,1251445.0,19.1,19.19,19.02,19.1,1251445.0
2019-06-12 09:30:00,19.1,19.19,18.86,19.03,1274278.0,19.1,19.19,18.86,19.03,1274278.0
2019-06-12 10:00:00,19.03,19.09,18.93,18.95,296883.0,19.03,19.09,18.93,18.95,296883.0
2019-06-12 10:30:00,18.96,19.08,18.93,19.07,305634.0,18.96,19.08,18.93,19.07,305634.0
2019-06-12 11:00:00,19.07,19.16,19.06,19.16,233281.0,19.07,19.16,19.06,19.16,233281.0
2019-06-12 11:30:00,19.16,19.22,19.14,19.21,176559.0,19.16,19.22,19.14,19.21,176559.0
2019-06-12 12:00:00,19.2,19.24,19.17,19.21,119056.0,19.2,19.24,19.17,19.21,119056.0
2019-06-12 12:30:00,19.21,19.27,19.18,19.19,222999.0,19.21,19.27,19.18,19.19,222999.0
2019-06-12 13:00:00,19.19,19.2,19.11,19.11,109687.0,19.19,19.2,19.11,19.11,109687.0
2019-06-12 13:30:00,19.12,19.13,19.06,19.13,89513.0,19.12,19.13,19.06,19.13,89513.0
2019-06-12 14:00:00,19.13,19.14,19.04,19.05,117380.0,19.13,19.14,19.04,19.05,117380.0
2019-06-12 14:30:00,19.05,19.1,19.02,19.08,244508.0,19.05,19.1,19.02,19.08,244508.0
2019-06-12 15:00:00,19.07,19.14,19.05,19.14,267745.0,19.07,19.14,19.05,19.14,267745.0
2019-06-12 15:30:00,19.14,19.25,19.12,19.24,524348.0,19.14,19.25,19.12,19.24,524348.0
2019-06-13 09:30:00,19.34,19.61,19.25,19.45,681888.0,19.34,19.61,19.25,19.45,681888.0
2019-06-13 10:00:00,19.44,19.55,19.27,19.52,491155.0,19.44,19.55,19.27,19.52,491155.0
2019-06-13 10:30:00,19.52,19.54,19.35,19.41,1132314.0,19.52,19.54,19.35,19.41,1132314.0
2019-06-13 11:00:00,19.41,19.53,19.4,19.45,431471.0,19.41,19.53,19.4,19.45,431471.0
2019-06-13 11:30:00,19.44,19.48,19.4,19.45,198113.0,19.44,19.48,19.4,19.45,198113.0
2019-06-13 12:00:00,19.45,19.5,19.43,19.46,184630.0,19.45,19.5,19.43,19.46,184630.0
2019-06-13 12:30:00,19.46,19.54,19.45,19.54,312359.0,19.46,19.54,19.45,19.54,312359.0
2019-06-13 13:00:00,19.54,19.67,19.39,19.66,918135.0,19.54,19.67,19.39,19.66,918135.0
2019-06-13 13:30:00,19.67,19.68,19.6,19.61,221295.0,19.67,19.68,19.6,19.61,221295.0
2019-06-13 14:00:00,19.61,19.62,19.45,19.47,187619.0,19.61,19.62,19.45,19.47,187619.0
2019-06-13 14:30:00,19.47,19.5,19.4,19.43,133726.0,19.47,19.5,19.4,19.43,133726.0
2019-06-13 15:00:00,19.43,19.48,19.38,19.48,166067.0,19.43,19.48,19.38,19.48,166067.0
2019-06-13 15:30:00,19.47,19.51,19.41,19.44,598580.0,19.47,19.51,19.41,19.44,598580.0
2019-06-14 09:30:00,19.43,19.6,19.26,19.45,341659.0,19.43,19.6,19.26,19.45,341659.0
2019-06-14 10:00:00,19.46,19.48,19.35,19.4,284510.0,19.46,19.48,19.35,19.4,284510.0
2019-06-14 10:30:00,19.4,19.57,19.38,19.48,367100.0,19.4,19.57,19.38,19.48,367100.0
2019-06-14 11:00:00,19.47,19.47,19.23,19.35,534432.0,19.47,19.47,19.23,19.35,534432.0
2019-06-14 11:30:00,19.35,19.35,19.25,19.26,148914.0,19.35,19.35,19.25,19.26,148914.0
2019-06-14 12:00:00,19.26,19.32,19.22,19.31,153953.0,19.26,19.32,19.22,19.31,153953.0
2019-06-14 12:30:00,19.32,19.38,19.31,19.34,117957.0,19.32,19.38,19.31,19.34,117957.0
2019-06-14 13:00:00,19.35,19.4,19.34,19.37,149998.0,19.35,19.4,19.34,19.37,149998.0
2019-06-14 13:30:00,19.38,19.38,19.34,19.38,82345.0,19.38,19.38,19.34,19.38,82345.0
2019-06-14 14:00:00,19.38,19.42,19.35,19.42,115445.0,19.38,19.42,19.35,19.42,115445.0
2019-06-14 14:30:00,19.41,19.42,19.37,19.39,135423.0,19.41,19.42,19.37,19.39,135423.0
2019-06-14 15:00:00,19.39,19.44,19.39,19.43,146360.0,19.39,19.44,19.39,19.43,146360.0
2019-06-14 15:30:00,19.43,19.43,19.35,19.36,539520.0,19.43,19.43,19.35,19.36,539520.0
2019-06-17 09:30:00,19.38,19.52,19.2,19.5,351487.0,19.38,19.52,19.2,19.5,351487.0
2019-06-17 10:00:00,19.5,19.58,19.48,19.5,293022.0,19.5,19.58,19.48,19.5,293022.0
2019-06-17 10:30:00,19.5,19.56,19.47,19.48,196330.0,19.5,19.56,19.47,19.48,196330.0
2019-06-17 11:00:00,19.47,19.5,19.43,19.5,176899.0,19.47,19.5,19.43,19.5,176899.0
2019-06-17 11:30:00,19.5,19.52,19.42,19.45,167740.0,19.5,19.52,19.42,19.45,167740.0
2019-06-17 12:00:00,19.45,19.46,19.38,19.4,123803.0,19.45,19.46,19.38,19.4,123803.0
2019-06-17 12:30:00,19.41,19.46,19.4,19.45,103199.0,19.41,19.46,19.4,19.45,103199.0
2019-06-17 13:00:00,19.45,19.5,19.43,19.48,95269.0,19.45,19.5,19.43,19.48,95269.0
2019-06-17 13:30:00,19.47,19.51,19.45,19.47,97230.0,19.47,19.51,19.45,19.47,97230.0
2019-06-17 14:00:00,19.47,19.51,19.44,19.45,163977.0,19.47,19.51,19.44,19.45,163977.0
2019-06-17 14:30:00,19.45,19.54,19.44,19.48,156343.0,19.45,19.54,19.44,19.48,156343.0
2019-06-17 15:00:00,19.49,19.51,19.44,19.51,153011.0,19.49,19.51,19.44,19.51,153011.0
2019-06-17 15:30:00,19.51,19.51,19.35,19.39,568066.0,19.51,19.51,19.35,19.39,568066.0
2019-06-18 09:30:00,19.6,19.63,19.45,19.56,412441.0,19.6,19.63,19.45,19.56,412441.0
2019-06-18 10:00:00,19.57,19.64,19.47,19.51,220784.0,19.57,19.64,19.47,19.51,220784.0
2019-06-18 10:30:00,19.5,19.53,19.42,19.51,255577.0,19.5,19.53,19.42,19.51,255577.0
2019-06-18 11:00:00,19.5,19.57,19.49,19.52,127913.0,19.5,19.57,19.49,19.52,127913.0
2019-06-18 11:30:00,19.52,19.53,19.39,19.39,145983.0,19.52,19.53,19.39,19.39,145983.0
2019-06-18 12:00:00,19.4,19.45,19.37,19.45,92157.0,19.4,19.45,19.37,19.45,92157.0
2019-06-18 12:30:00,19.44,19.46,19.4,19.41,59317.0,19.44,19.46,19.4,19.41,59317.0
2019-06-18 13:00:00,19.41,19.46,19.37,19.44,89521.0,19.41,19.46,19.37,19.44,89521.0
2019-06-18 13:30:00,19.44,19.48,19.44,19.46,68374.0,19.44,19.48,19.44,19.46,68374.0
2019-06-18 14:00:00,19.46,19.47,19.43,19.44,101267.0,19.46,19.47,19.43,19.44,101267.0
2019-06-18 14:30:00,19.44,19.44,19.33,19.34,136545.0,19.44,19.44,19.33,19.34,136545.0
2019-06-18 15:00:00,19.35,19.38,19.32,19.37,135250.0,19.35,19.38,19.32,19.37,135250.0
2019-06-18 15:30:00,19.37,19.37,19.25,19.25,556362.0,19.37,19.37,19.25,19.25,556362.0
2019-06-19 09:30:00,19.3,19.44,19.13,19.26,245752.0,19.3,19.44,19.13,19.26,245752.0
2019-06-19 10:00:00,19.27,19.36,19.24,19.35,169234.0,19.27,19.36,19.24,19.35,169234.0
2019-06-19 10:30:00,19.35,19.36,19.16,19.2,173497.0,19.35,19.36,19.16,19.2,173497.0
2019-06-19 11:00:00,19.2,19.24,19.17,19.19,115759.0,19.2,19.24,19.17,19.19,115759.0
2019-06-19 11:30:00,19.2,19.26,19.19,19.22,116479.0,19.2,19.26,19.19,19.22,116479.0
2019-06-19 12:00:00,19.23,19.23,19.13,19.14,98256.0,19.23,19.23,19.13,19.14,98256.0
2019-06-19 12:30:00,19.14,19.15,19.11,19.11,101201.0,19.14,19.15,19.11,19.11,101201.0
2019-06-19 13:00:00,19.12,19.13,19.09,19.11,122784.0,19.12,19.13,19.09,19.11,122784.0
2019-06-19 13:30:00,19.1,19.13,19.09,19.11,188148.0,19.1,19.13,19.09,19.11,188148.0
2019-06-19 14:00:00,19.12,19.2,19.07,19.11,220972.0,19.12,19.2,19.07,19.11,220972.0
2019-06-19 14:30:00,19.11,19.15,19.07,19.07,194751.0,19.11,19.15,19.07,19.07,194751.0
2019-06-19 15:00:00,19.07,19.1,19.04,19.04,276949.0,19.07,19.1,19.04,19.04,276949.0
2019-06-19 15:30:00,19.05,19.1,19.04,19.05,557079.0,19.05,19.1,19.04,19.05,557079.0
2019-06-20 09:30:00,19.25,19.29,19.01,19.16,415694.0,19.25,19.29,19.01,19.16,415694.0
2019-06-20 10:00:00,19.16,19.22,19.1,19.15,177834.0,19.16,19.22,19.1,19.15,177834.0
2019-06-20 10:30:00,19.16,19.17,18.96,18.99,175524.0,19.16,19.17,18.96,18.99,175524.0
2019-06-20 11:00:00,18.99,19.0,18.85,18.88,225058.0,18.99,19.0,18.85,18.88,225058.0
2019-06-20 11:30:00,18.88,18.89,18.77,18.8,239375.0,18.88,18.89,18.77,18.8,239375.0
2019-06-20 12:00:00,18.8,18.82,18.73,18.81,194406.0,18.8,18.82,18.73,18.81,194406.0
2019-06-20 12:30:00,18.82,18.86,18.8,18.85,105579.0,18.82,18.86,18.8,18.85,105579.0
2019-06-20 13:00:00,18.84,18.86,18.81,18.86,87125.0,18.84,18.86,18.81,18.86,87125.0
2019-06-20 13:30:00,18.86,18.91,18.85,18.9,91773.0,18.86,18.91,18.85,18.9,91773.0
2019-06-20 14:00:00,18.89,18.91,18.85,18.89,124940.0,18.89,18.91,18.85,18.89,124940.0
2019-06-20 14:30:00,18.89,18.9,18.84,18.84,120476.0,18.89,18.9,18.84,18.84,120476.0
2019-06-20 15:00:00,18.85,18.87,18.82,18.84,179942.0,18.85,18.87,18.82,18.84,179942.0
2019-06-20 15:30:00,18.83,18.92,18.82,18.88,425925.0,18.83,18.92,18.82,18.88,425925.0
2019-06-21 09:30:00,18.85,19.01,18.72,18.98,812488.0,18.85,19.01,18.72,18.98,812488.0
2019-06-21 10:00:00,18.99,19.07,18.94,19.06,238844.0,18.99,19.07,18.94,19.06,238844.0
2019-06-21 10:30:00,19.05,19.08,19.0,19.01,136490.0,19.05,19.08,19.0,19.01,136490.0
2019-06-21 11:00:00,19.01,19.1,19.0,19.01,146497.0,19.01,19.1,19.0,19.01,146497.0
2019-06-21 11:30:00,19.01,19.05,18.9,18.93,260191.0,19.01,19.05,18.9,18.93,260191.0
2019-06-21 12:00:00,18.92,18.95,18.87,18.89,110360.0,18.92,18.95,18.87,18.89,110360.0
2019-06-21 12:30:00,18.89,18.96,18.88,18.94,106815.0,18.89,18.96,18.88,18.94,106815.0
2019-06-21 13:00:00,18.94,18.95,18.91,18.92,99848.0,18.94,18.95,18.91,18.92,99848.0
2019-06-21 13:30:00,18.91,18.94,18.85,18.87,145476.0,18.91,18.94,18.85,18.87,145476.0
2019-06-21 14:00:00,18.87,18.89,18.81,18.82,136177.0,18.87,18.89,18.81,18.82,136177.0
2019-06-21 14:30:00,18.83,18.84,18.76,18.79,178379.0,18.83,18.84,18.76,18.79,178379.0
2019-06-21 15:00:00,18.79,18.85,18.72,18.73,343653.0,18.79,18.85,18.72,18.73,343653.0
2019-06-21 15:30:00,18.73,18.76,18.58,18.59,1256473.0,18.73,18.76,18.58,18.59,1256473.0
2019-06-24 09:30:00,18.69,18.8,18.5,18.5,285368.0,18.69,18.8,18.5,18.5,285368.0
2019-06-24 10:00:00,18.5,18.52,18.39,18.42,391842.0,18.5,18.52,18.39,18.42,391842.0
2019-06-24 10:30:00,18.42,18.53,18.41,18.45,294171.0,18.42,18.53,18.41,18.45,294171.0
2019-06-24 11:00:00,18.45,18.5,18.39,18.43,344085.0,18.45,18.5,18.39,18.43,344085.0
2019-06-24 11:30:00,18.43,18.54,18.42,18.51,279376.0,18.43,18.54,18.42,18.51,279376.0
2019-06-24 12:00:00,18.51,18.54,18.49,18.52,112469.0,18.51,18.54,18.49,18.52,112469.0
2019-06-24 12:30:00,18.51,18.52,18.46,18.46,195033.0,18.51,18.52,18.46,18.46,195033.0
2019-06-24 13:00:00,18.46,18.51,18.41,18.44,144066.0,18.46,18.51,18.41,18.44,144066.0
2019-06-24 13:30:00,18.43,18.44,18.34,18.42,247745.0,18.43,18.44,18.34,18.42,247745.0
2019-06-24 14:00:00,18.41,18.47,18.41,18.45,145710.0,18.41,18.47,18.41,18.45,145710.0
2019-06-24 14:30:00,18.45,18.5,18.44,18.5,119275.0,18.45,18.5,18.44,18.5,119275.0
2019-06-24 15:00:00,18.5,18.52,18.46,18.5,148324.0,18.5,18.52,18.46,18.5,148324.0
2019-06-24 15:30:00,18.5,18.52,18.44,18.45,473899.0,18.5,18.52,18.44,18.45,473899.0
2019-06-25 09:30:00,18.46,18.64,18.46,18.58,274946.0,18.46,18.64,18.46,18.58,274946.0
2019-06-25 10:00:00,18.58,18.62,18.55,18.57,332410.0,18.58,18.62,18.55,18.57,332410.0
2019-06-25 10:30:00,18.57,18.63,18.57,18.62,260520.0,18.57,18.63,18.57,18.62,260520.0
2019-06-25 11:00:00,18.62,18.62,18.51,18.53,121216.0,18.62,18.62,18.51,18.53,121216.0
2019-06-25 11:30:00,18.53,18.54,18.39,18.42,167297.0,18.53,18.54,18.39,18.42,167297.0
2019-06-25 12:00:00,18.42,18.45,18.38,18.38,158926.0,18.42,18.45,18.38,18.38,158926.0
2019-06-25 12:30:00,18.38,18.4,18.34,18.37,112622.0,18.38,18.4,18.34,18.37,112622.0
2019-06-25 13:00:00,18.37,18.39,18.35,18.39,101954.0,18.37,18.39,18.35,18.39,101954.0
2019-06-25 13:30:00,18.38,18.43,18.32,18.32,266169.0,18.38,18.43,18.32,18.32,266169.0
2019-06-25 14:00:00,18.32,18.36,18.28,18.3,191157.0,18.32,18.36,18.28,18.3,191157.0
2019-06-25 14:30:00,18.3,18.41,18.27,18.39,226670.0,18.3,18.41,18.27,18.39,226670.0
2019-06-25 15:00:00,18.39,18.42,18.34,18.41,422028.0,18.39,18.42,18.34,18.41,422028.0
2019-06-25 15:30:00,18.41,18.41,18.29,18.31,567093.0,18.41,18.41,18.29,18.31,567093.0
2019-06-26 09:30:00,18.33,18.42,18.13,18.14,265517.0,18.33,18.42,18.13,18.14,265517.0
2019-06-26 10:00:00,18.15,18.27,18.13,18.25,192027.0,18.15,18.27,18.13,18.25,192027.0
2019-06-26 10:30:00,18.25,18.26,18.08,18.16,345371.0,18.25,18.26,18.08,18.16,345371.0
2019-06-26 11:00:00,18.16,18.2,18.11,18.14,157777.0,18.16,18.2,18.11,18.14,157777.0
2019-06-26 11:30:00,18.14,18.18,18.13,18.17,75770.0,18.14,18.18,18.13,18.17,75770.0
2019-06-26 12:00:00,18.17,18.19,18.15,18.19,84514.0,18.17,18.19,18.15,18.19,84514.0
2019-06-26 12:30:00,18.19,18.2,18.14,18.16,199158.0,18.19,18.2,18.14,18.16,199158.0
2019-06-26 13:00:00,18.16,18.18,18.12,18.12,178753.0,18.16,18.18,18.12,18.12,178753.0
2019-06-26 13:30:00,18.13,18.14,18.09,18.13,244786.0,18.13,18.14,18.09,18.13,244786.0
2019-06-26 14:00:00,18.13,18.14,18.1,18.13,153198.0,18.13,18.14,18.1,18.13,153198.0
2019-06-26 14:30:00,18.12,18.15,18.09,18.14,277703.0,18.12,18.15,18.09,18.14,277703.0
2019-06-26 15:00:00,18.14,18.21,18.12,18.17,329565.0,18.14,18.21,18.12,18.17,329565.0
2019-06-26 15:30:00,18.17,18.23,18.09,18.1,571534.0,18.17,18.23,18.09,18.1,571534.0
2019-06-27 09:30:00,18.18,18.43,18.18,18.3,345708.0,18.18,18.43,18.18,18.3,345708.0
2019-06-27 10:00:00,18.3,18.33,18.12,18.15,394075.0,18.3,18.33,18.12,18.15,394075.0
2019-06-27 10:30:00,18.15,18.2,18.12,18.12,418296.0,18.15,18.2,18.12,18.12,418296.0
2019-06-27 11:00:00,18.13,18.22,18.1,18.2,453021.0,18.13,18.22,18.1,18.2,453021.0
2019-06-27 11:30:00,18.2,18.33,18.18,18.31,459470.0,18.2,18.33,18.18,18.31,459470.0
2019-06-27 12:00:00,18.31,18.39,18.28,18.38,367915.0,18.31,18.39,18.28,18.38,367915.0
2019-06-27 12:30:00,18.38,18.41,18.36,18.39,109137.0,18.38,18.41,18.36,18.39,109137.0
2019-06-27 13:00:00,18.38,18.4,18.32,18.34,97904.0,18.38,18.4,18.32,18.34,97904.0
2019-06-27 13:30:00,18.34,18.39,18.32,18.34,101449.0,18.34,18.39,18.32,18.34,101449.0
2019-06-27 14:00:00,18.34,18.35,18.29,18.3,105340.0,18.34,18.35,18.29,18.3,105340.0
2019-06-27 14:30:00,18.3,18.35,18.27,18.3,178762.0,18.3,18.35,18.27,18.3,178762.0
2019-06-27 15:00:00,18.29,18.31,18.23,18.28,653565.0,18.29,18.31,18.23,18.28,653565.0
2019-06-27 15:30:00,18.28,18.32,18.24,18.28,960349.0,18.28,18.32,18.24,18.28,960349.0
2019-06-28 09:30:00,18.27,18.44,18.27,18.34,197770.0,18.27,18.44,18.27,18.34,197770.0
2019-06-28 10:00:00,18.35,18.42,18.27,18.39,162282.0,18.35,18.42,18.27,18.39,162282.0
2019-06-28 10:30:00,18.39,18.52,18.38,18.48,321054.0,18.39,18.52,18.38,18.48,321054.0
2019-06-28 11:00:00,18.47,18.58,18.47,18.57,354173.0,18.47,18.58,18.47,18.57,354173.0
2019-06-28 11:30:00,18.57,18.63,18.54,18.58,169168.0,18.57,18.63,18.54,18.58,169168.0
2019-06-28 12:00:00,18.57,18.62,18.55,18.62,151528.0,18.57,18.62,18.55,18.62,151528.0
2019-06-28 12:30:00,18.62,18.62,18.58,18.6,142788.0,18.62,18.62,18.58,18.6,142788.0
2019-06-28 13:00:00,18.6,18.6,18.48,18.48,144481.0,18.6,18.6,18.48,18.48,144481.0
2019-06-28 13:30:00,18.48,18.54,18.47,18.5,237361.0,18.48,18.54,18.47,18.5,237361.0
2019-06-28 14:00:00,18.49,18.54,18.48,18.52,120292.0,18.49,18.54,18.48,18.52,120292.0
2019-06-28 14:30:00,18.52,18.6,18.52,18.57,184848.0,18.52,18.6,18.52,18.57,184848.0
2019-06-28 15:00:00,18.57,18.64,18.56,18.63,329632.0,18.57,18.64,18.56,18.63,329632.0
2019-06-28 15:30:00,18.63,18.65,18.45,18.5,1283914.0,18.63,18.65,18.45,18.5,1283914.0
2019-07-01 09:30:00,18.69,18.79,18.64,18.7,243010.0,18.69,18.79,18.64,18.7,243010.0
2019-07-01 10:00:00,18.7,18.79,18.68,18.75,149859.0,18.7,18.79,18.68,18.75,149859.0
2019-07-01 10:30:00,18.75,18.76,18.59,18.62,103323.0,18.75,18.76,18.59,18.62,103323.0
2019-07-01 11:00:00,18.62,18.65,18.58,18.61,121420.0,18.62,18.65,18.58,18.61,121420.0
2019-07-01 11:30:00,18.61,18.62,18.56,18.61,150347.0,18.61,18.62,18.56,18.61,150347.0
2019-07-01 12:00:00,18.61,18.68,18.59,18.65,140108.0,18.61,18.68,18.59,18.65,140108.0
2019-07-01 12:30:00,18.65,18.66,18.62,18.66,121726.0,18.65,18.66,18.62,18.66,121726.0
2019-07-01 13:00:00,18.66,18.67,18.56,18.63,148388.0,18.66,18.67,18.56,18.63,148388.0
2019-07-01 13:30:00,18.63,18.63,18.55,18.58,127416.0,18.63,18.63,18.55,18.58,127416.0
2019-07-01 14:00:00,18.57,18.6,18.51,18.52,111042.0,18.57,18.6,18.51,18.52,111042.0
2019-07-01 14:30:00,18.52,18.57,18.51,18.56,124378.0,18.52,18.57,18.51,18.56,124378.0
2019-07-01 15:00:00,18.55,18.64,18.54,18.57,222249.0,18.55,18.64,18.54,18.57,222249.0
2019-07-01 15:30:00,18.57,18.65,18.55,18.59,575119.0,18.57,18.65,18.55,18.59,575119.0
2019-07-02 09:30:00,18.68,18.76,18.48,18.76,273394.0,18.68,18.76,18.48,18.76,273394.0
2019-07-02 10:00:00,18.75,18.98,18.73,18.97,433171.0,18.75,18.98,18.73,18.97,433171.0
2019-07-02 10:30:00,18.97,19.02,18.92,19.0,426897.0,18.97,19.02,18.92,19.0,426897.0
2019-07-02 11:00:00,19.0,19.01,18.87,18.89,285818.0,19.0,19.01,18.87,18.89,285818.0
2019-07-02 11:30:00,18.89,18.9,18.8,18.81,211798.0,18.89,18.9,18.8,18.81,211798.0
2019-07-02 12:00:00,18.82,18.88,18.81,18.82,225269.0,18.82,18.88,18.81,18.82,225269.0
2019-07-02 12:30:00,18.83,18.86,18.68,18.69,168088.0,18.83,18.86,18.68,18.69,168088.0
2019-07-02 13:00:00,18.68,18.76,18.67,18.73,135508.0,18.68,18.76,18.67,18.73,135508.0
2019-07-02 13:30:00,18.74,18.78,18.72,18.76,109343.0,18.74,18.78,18.72,18.76,109343.0
2019-07-02 14:00:00,18.76,18.83,18.75,18.83,129806.0,18.76,18.83,18.75,18.83,129806.0
2019-07-02 14:30:00,18.82,18.87,18.77,18.79,166450.0,18.82,18.87,18.77,18.79,166450.0
2019-07-02 15:00:00,18.79,18.85,18.76,18.79,219010.0,18.79,18.85,18.76,18.79,219010.0
2019-07-02 15:30:00,18.79,18.82,18.77,18.79,461395.0,18.79,18.82,18.77,18.79,461395.0
2019-07-03 09:30:00,18.83,19.07,18.83,19.03,172444.0,18.83,19.07,18.83,19.03,172444.0
2019-07-03 10:00:00,19.04,19.18,19.04,19.18,258033.0,19.04,19.18,19.04,19.18,258033.0
2019-07-03 10:30:00,19.18,19.28,19.18,19.21,360137.0,19.18,19.28,19.18,19.21,360137.0
2019-07-03 11:00:00,19.21,19.27,19.19,19.23,119465.0,19.21,19.27,19.19,19.23,119465.0
2019-07-03 11:30:00,19.24,19.32,19.23,19.32,193984.0,19.24,19.32,19.23,19.32,193984.0
2019-07-03 12:00:00,19.32,19.32,19.26,19.3,155318.0,19.32,19.32,19.26,19.3,155318.0
2019-07-03 12:30:00,19.29,19.31,19.07,19.14,431086.0,19.29,19.31,19.07,19.14,431086.0
2019-07-05 09:30:00,19.09,19.25,19.05,19.16,98527.0,19.09,19.25,19.05,19.16,98527.0
2019-07-05 10:00:00,19.15,19.16,19.05,19.08,61393.0,19.15,19.16,19.05,19.08,61393.0
2019-07-05 10:30:00,19.07,19.12,19.0,19.1,140954.0,19.07,19.12,19.0,19.1,140954.0
2019-07-05 11:00:00,19.09,19.21,19.09,19.19,114606.0,19.09,19.21,19.09,19.19,114606.0
2019-07-05 11:30:00,19.2,19.25,19.17,19.23,73427.0,19.2,19.25,19.17,19.23,73427.0
2019-07-05 12:00:00,19.23,19.25,19.2,19.23,75937.0,19.23,19.25,19.2,19.23,75937.0
2019-07-05 12:30:00,19.23,19.28,19.23,19.25,85723.0,19.23,19.28,19.23,19.25,85723.0
2019-07-05 13:00:00,19.26,19.26,19.21,19.24,101907.0,19.26,19.26,19.21,19.24,101907.0
2019-07-05 13:30:00,19.24,19.27,19.24,19.25,78347.0,19.24,19.27,19.24,19.25,78347.0
2019-07-05 14:00:00,19.25,19.26,19.18,19.2,79915.0,19.25,19.26,19.18,19.2,79915.0
2019-07-05 14:30:00,19.2,19.27,19.19,19.22,85261.0,19.2,19.27,19.19,19.22,85261.0
2019-07-05 15:00:00,19.23,19.27,19.21,19.27,89557.0,19.23,19.27,19.21,19.27,89557.0
2019-07-05 15:30:00,19.27,19.28,19.14,19.19,329835.0,19.27,19.28,19.14,19.19,329835.0
2019-07-08 09:30:00,19.28,19.41,19.17,19.36,174923.0,19.28,19.41,19.17,19.36,174923.0
2019-07-08 10:00:00,19.37,19.5,19.36,19.42,202171.0,19.37,19.5,19.36,19.42,202171.0
2019-07-08 10:30:00,19.42,19.46,19.37,19.43,136883.0,19.42,19.46,19.37,19.43,136883.0
2019-07-08 11:00:00,19.43,19.48,19.42,19.46,75298.0,19.43,19.48,19.42,19.46,75298.0
2019-07-08 11:30:00,19.46,19.49,19.34,19.35,330073.0,19.46,19.49,19.34,19.35,330073.0
2019-07-08 12:00:00,19.35,19.37,19.3,19.36,87521.0,19.35,19.37,19.3,19.36,87521.0
2019-07-08 12:30:00,19.36,19.4,19.35,19.36,92881.0,19.36,19.4,19.35,19.36,92881.0
2019-07-08 13:00:00,19.36,19.38,19.32,19.37,71924.0,19.36,19.38,19.32,19.37,71924.0
2019-07-08 13:30:00,19.37,19.44,19.36,19.42,98172.0,19.37,19.44,19.36,19.42,98172.0
2019-07-08 14:00:00,19.42,19.44,19.39,19.44,74266.0,19.42,19.44,19.39,19.44,74266.0
2019-07-08 14:30:00,19.44,19.44,19.36,19.41,116393.0,19.44,19.44,19.36,19.41,116393.0
2019-07-08 15:00:00,19.41,19.43,19.38,19.39,136048.0,19.41,19.43,19.38,19.39,136048.0
2019-07-08 15:30:00,19.39,19.49,19.37,19.46,447707.0,19.39,19.49,19.37,19.46,447707.0
2019-07-09 09:30:00,19.34,19.5,19.28,19.29,200669.0,19.34,19.5,19.28,19.29,200669.0
2019-07-09 10:00:00,19.29,19.3,19.11,19.22,221692.0,19.29,19.3,19.11,19.22,221692.0
2019-07-09 10:30:00,19.21,19.22,19.07,19.08,185807.0,19.21,19.22,19.07,19.08,185807.0
2019-07-09 11:00:00,19.07,19.09,19.0,19.03,196181.0,19.07,19.09,19.0,19.03,196181.0
2019-07-09 11:30:00,19.03,19.04,18.97,19.02,390055.0,19.03,19.04,18.97,19.02,390055.0
2019-07-09 12:00:00,19.02,19.03,18.99,19.03,233523.0,19.02,19.03,18.99,19.03,233523.0
2019-07-09 12:30:00,19.03,19.1,19.0,19.1,336186.0,19.03,19.1,19.0,19.1,336186.0
2019-07-09 13:00:00,19.1,19.12,19.07,19.11,81457.0,19.1,19.12,19.07,19.11,81457.0
2019-07-09 13:30:00,19.11,19.11,19.0,19.01,155862.0,19.11,19.11,19.0,19.01,155862.0
2019-07-09 14:00:00,19.01,19.03,18.96,19.0,157466.0,19.01,19.03,18.96,19.0,157466.0
2019-07-09 14:30:00,19.0,19.0,18.95,18.97,131808.0,19.0,19.0,18.95,18.97,131808.0
2019-07-09 15:00:00,18.98,18.98,18.94,18.96,244053.0,18.98,18.98,18.94,18.96,244053.0
2019-07-09 15:30:00,18.96,19.02,18.94,19.0,1260693.0,18.96,19.02,18.94,19.0,1260693.0
2019-07-10 09:30:00,19.14,19.25,19.07,19.2,336422.0,19.14,19.25,19.07,19.2,336422.0
2019-07-10 10:00:00,19.21,19.23,19.09,19.15,232879.0,19.21,19.23,19.09,19.15,232879.0
2019-07-10 10:30:00,19.15,19.15,19.03,19.07,114754.0,19.15,19.15,19.03,19.07,114754.0
2019-07-10 11:00:00,19.07,19.11,18.99,19.06,173508.0,19.07,19.11,18.99,19.06,173508.0
2019-07-10 11:30:00,19.06,19.13,19.03,19.11,86781.0,19.06,19.13,19.03,19.11,86781.0
2019-07-10 12:00:00,19.12,19.14,19.08,19.14,86260.0,19.12,19.14,19.08,19.14,86260.0
2019-07-10 12:30:00,19.13,19.17,19.11,19.14,149237.0,19.13,19.17,19.11,19.14,149237.0
2019-07-10 13:00:00,19.14,19.16,19.12,19.16,71464.0,19.14,19.16,19.12,19.16,71464.0
2019-07-10 13:30:00,19.15,19.16,19.05,19.05,74044.0,19.15,19.16,19.05,19.05,74044.0
2019-07-10 14:00:00,19.05,19.06,18.97,19.0,225011.0,19.05,19.06,18.97,19.0,225011.0
2019-07-10 14:30:00,18.99,19.01,18.95,19.0,118386.0,18.99,19.01,18.95,19.0,118386.0
2019-07-10 15:00:00,19.01,19.02,18.95,18.96,124330.0,19.01,19.02,18.95,18.96,124330.0
2019-07-10 15:30:00,18.96,18.97,18.92,18.94,411926.0,18.96,18.97,18.92,18.94,411926.0
2019-07-11 09:30:00,19.0,19.07,18.67,18.76,500293.0,19.0,19.07,18.67,18.76,500293.0
2019-07-11 10:00:00,18.76,18.94,18.75,18.77,506234.0,18.76,18.94,18.75,18.77,506234.0
2019-07-11 10:30:00,18.77,18.77,18.66,18.72,262005.0,18.77,18.77,18.66,18.72,262005.0
2019-07-11 11:00:00,18.72,18.86,18.72,18.86,172466.0,18.72,18.86,18.72,18.86,172466.0
2019-07-11 11:30:00,18.85,18.85,18.77,18.8,142358.0,18.85,18.85,18.77,18.8,142358.0
2019-07-11 12:00:00,18.8,18.87,18.77,18.77,156171.0,18.8,18.87,18.77,18.77,156171.0
2019-07-11 12:30:00,18.77,18.78,18.72,18.73,197224.0,18.77,18.78,18.72,18.73,197224.0
2019-07-11 13:00:00,18.73,18.75,18.65,18.66,174282.0,18.73,18.75,18.65,18.66,174282.0
2019-07-11 13:30:00,18.67,18.69,18.63,18.69,183124.0,18.67,18.69,18.63,18.69,183124.0
2019-07-11 14:00:00,18.68,18.69,18.64,18.66,216210.0,18.68,18.69,18.64,18.66,216210.0
2019-07-11 14:30:00,18.66,18.74,18.65,18.7,304768.0,18.66,18.74,18.65,18.7,304768.0
2019-07-11 15:00:00,18.7,18.73,18.68,18.71,333914.0,18.7,18.73,18.68,18.71,333914.0
2019-07-11 15:30:00,18.71,18.74,18.66,18.69,749373.0,18.71,18.74,18.66,18.69,749373.0
2019-07-12 09:30:00,18.66,18.8,18.61,18.66,323712.0,18.66,18.8,18.61,18.66,323712.0
2019-07-12 10:00:00,18.66,18.78,18.65,18.72,413901.0,18.66,18.78,18.65,18.72,413901.0
2019-07-12 10:30:00,18.71,18.88,18.71,18.87,255699.0,18.71,18.88,18.71,18.87,255699.0
2019-07-12 11:00:00,18.87,18.89,18.81,18.86,144202.0,18.87,18.89,18.81,18.86,144202.0
2019-07-12 11:30:00,18.85,18.87,18.81,18.86,159029.0,18.85,18.87,18.81,18.86,159029.0
2019-07-12 12:00:00,18.85,18.92,18.83,18.89,202433.0,18.85,18.92,18.83,18.89,202433.0
2019-07-12 12:30:00,18.89,18.91,18.85,18.88,126498.0,18.89,18.91,18.85,18.88,126498.0
2019-07-12 13:00:00,18.88,18.89,18.82,18.86,146629.0,18.88,18.89,18.82,18.86,146629.0
2019-07-12 13:30:00,18.86,18.87,18.83,18.87,81235.0,18.86,18.87,18.83,18.87,81235.0
2019-07-12 14:00:00,18.86,18.92,18.84,18.92,105250.0,18.86,18.92,18.84,18.92,105250.0
2019-07-12 14:30:00,18.91,18.94,18.89,18.93,113904.0,18.91,18.94,18.89,18.93,113904.0
2019-07-12 15:00:00,18.94,18.95,18.92,18.93,142144.0,18.94,18.95,18.92,18.93,142144.0
2019-07-12 15:30:00,18.93,18.93,18.84,18.88,506158.0,18.93,18.93,18.84,18.88,506158.0
2019-07-15 09:30:00,18.94,19.0,18.79,18.8,277917.0,18.94,19.0,18.79,18.8,277917.0
2019-07-15 10:00:00,18.81,18.85,18.79,18.8,160396.0,18.81,18.85,18.79,18.8,160396.0
2019-07-15 10:30:00,18.8,18.82,18.72,18.79,162487.0,18.8,18.82,18.72,18.79,162487.0
2019-07-15 11:00:00,18.79,18.81,18.73,18.8,162101.0,18.79,18.81,18.73,18.8,162101.0
2019-07-15 11:30:00,18.8,18.82,18.74,18.8,101055.0,18.8,18.82,18.74,18.8,101055.0
2019-07-15 12:00:00,18.8,18.82,18.76,18.78,73100.0,18.8,18.82,18.76,18.78,73100.0
2019-07-15 12:30:00,18.78,18.8,18.75,18.78,88339.0,18.78,18.8,18.75,18.78,88339.0
2019-07-15 13:00:00,18.78,18.78,18.73,18.74,61094.0,18.78,18.78,18.73,18.74,61094.0
2019-07-15 13:30:00,18.74,18.8,18.71,18.78,111405.0,18.74,18.8,18.71,18.78,111405.0
2019-07-15 14:00:00,18.78,18.8,18.74,18.75,101678.0,18.78,18.8,18.74,18.75,101678.0
2019-07-15 14:30:00,18.75,18.8,18.72,18.73,196892.0,18.75,18.8,18.72,18.73,196892.0
2019-07-15 15:00:00,18.73,18.79,18.72,18.78,201945.0,18.73,18.79,18.72,18.78,201945.0
2019-07-15 15:30:00,18.77,18.82,18.72,18.73,499124.0,18.77,18.82,18.72,18.73,499124.0
2019-07-16 09:30:00,18.82,19.2,18.82,19.17,461676.0,18.82,19.2,18.82,19.17,461676.0
2019-07-16 10:00:00,19.17,19.43,19.16,19.42,435671.0,19.17,19.43,19.16,19.42,435671.0
2019-07-16 10:30:00,19.42,19.49,19.37,19.48,377891.0,19.42,19.49,19.37,19.48,377891.0
2019-07-16 11:00:00,19.48,19.51,19.4,19.45,296877.0,19.48,19.51,19.4,19.45,296877.0
2019-07-16 11:30:00,19.46,19.53,19.43,19.52,200317.0,19.46,19.53,19.43,19.52,200317.0
2019-07-16 12:00:00,19.51,19.52,19.41,19.46,235305.0,19.51,19.52,19.41,19.46,235305.0
2019-07-16 12:30:00,19.45,19.5,19.44,19.44,131729.0,19.45,19.5,19.44,19.44,131729.0
2019-07-16 13:00:00,19.45,19.52,19.44,19.49,243087.0,19.45,19.52,19.44,19.49,243087.0
2019-07-16 13:30:00,19.5,19.54,19.48,19.53,296114.0,19.5,19.54,19.48,19.53,296114.0
2019-07-16 14:00:00,19.53,19.56,19.51,19.54,157414.0,19.53,19.56,19.51,19.54,157414.0
2019-07-16 14:30:00,19.54,19.59,19.54,19.57,165611.0,19.54,19.59,19.54,19.57,165611.0
2019-07-16 15:00:00,19.57,19.59,19.51,19.54,572090.0,19.57,19.59,19.51,19.54,572090.0
2019-07-16 15:30:00,19.55,19.55,19.46,19.49,1075296.0,19.55,19.55,19.46,19.49,1075296.0
2019-07-17 09:30:00,19.47,19.5,19.25,19.28,392275.0,19.47,19.5,19.25,19.28,392275.0
2019-07-17 10:00:00,19.29,19.33,19.22,19.32,222739.0,19.29,19.33,19.22,19.32,222739.0
2019-07-17 10:30:00,19.31,19.33,19.16,19.2,275174.0,19.31,19.33,19.16,19.2,275174.0
2019-07-17 11:00:00,19.2,19.33,19.2,19.23,275066.0,19.2,19.33,19.2,19.23,275066.0
2019-07-17 11:30:00,19.22,19.32,19.21,19.3,157291.0,19.22,19.32,19.21,19.3,157291.0
2019-07-17 12:00:00,19.3,19.3,19.13,19.14,167318.0,19.3,19.3,19.13,19.14,167318.0
2019-07-17 12:30:00,19.14,19.23,19.13,19.21,95767.0,19.14,19.23,19.13,19.21,95767.0
2019-07-17 13:00:00,19.21,19.28,19.2,19.23,113109.0,19.21,19.28,19.2,19.23,113109.0
2019-07-17 13:30:00,19.23,19.3,19.22,19.27,89487.0,19.23,19.3,19.22,19.27,89487.0
2019-07-17 14:00:00,19.27,19.27,19.18,19.19,164525.0,19.27,19.27,19.18,19.19,164525.0
2019-07-17 14:30:00,19.19,19.2,19.1,19.11,169667.0,19.19,19.2,19.1,19.11,169667.0
2019-07-17 15:00:00,19.11,19.2,19.06,19.06,310728.0,19.11,19.2,19.06,19.06,310728.0
2019-07-17 15:30:00,19.06,19.16,19.03,19.08,667203.0,19.06,19.16,19.03,19.08,667203.0
2019-07-18 09:30:00,19.12,19.24,19.04,19.22,212751.0,19.12,19.24,19.04,19.22,212751.0
2019-07-18 10:00:00,19.22,19.31,19.19,19.27,243474.0,19.22,19.31,19.19,19.27,243474.0
2019-07-18 10:30:00,19.27,19.34,19.27,19.29,180552.0,19.27,19.34,19.27,19.29,180552.0
2019-07-18 11:00:00,19.29,19.3,19.21,19.21,115001.0,19.29,19.3,19.21,19.21,115001.0
2019-07-18 11:30:00,19.21,19.22,19.13,19.21,104574.0,19.21,19.22,19.13,19.21,104574.0
2019-07-18 12:00:00,19.21,19.23,19.18,19.21,98673.0,19.21,19.23,19.18,19.21,98673.0
2019-07-18 12:30:00,19.21,19.22,19.16,19.18,84323.0,19.21,19.22,19.16,19.18,84323.0
2019-07-18 13:00:00,19.17,19.22,19.15,19.2,58298.0,19.17,19.22,19.15,19.2,58298.0
2019-07-18 13:30:00,19.21,19.23,19.16,19.17,67365.0,19.21,19.23,19.16,19.17,67365.0
2019-07-18 14:00:00,19.16,19.18,19.14,19.16,126144.0,19.16,19.18,19.14,19.16,126144.0
2019-07-18 14:30:00,19.16,19.22,19.13,19.21,110246.0,19.16,19.22,19.13,19.21,110246.0
2019-07-18 15:00:00,19.21,19.24,19.12,19.14,210950.0,19.21,19.24,19.12,19.14,210950.0
2019-07-18 15:30:00,19.14,19.23,19.13,19.23,373108.0,19.14,19.23,19.13,19.23,373108.0
2019-07-19 09:30:00,19.2,19.38,19.16,19.38,185077.0,19.2,19.38,19.16,19.38,185077.0
2019-07-19 10:00:00,19.38,19.4,19.32,19.34,129337.0,19.38,19.4,19.32,19.34,129337.0
2019-07-19 10:30:00,19.35,19.37,19.16,19.16,132157.0,19.35,19.37,19.16,19.16,132157.0
2019-07-19 11:00:00,19.16,19.17,19.1,19.14,170274.0,19.16,19.17,19.1,19.14,170274.0
2019-07-19 11:30:00,19.14,19.14,19.03,19.06,157239.0,19.14,19.14,19.03,19.06,157239.0
2019-07-19 12:00:00,19.05,19.12,19.03,19.04,117619.0,19.05,19.12,19.03,19.04,117619.0
2019-07-19 12:30:00,19.04,19.14,19.04,19.12,116600.0,19.04,19.14,19.04,19.12,116600.0
2019-07-19 13:00:00,19.12,19.15,19.11,19.14,113360.0,19.12,19.15,19.11,19.14,113360.0
2019-07-19 13:30:00,19.14,19.14,19.06,19.07,165077.0,19.14,19.14,19.06,19.07,165077.0
2019-07-19 14:00:00,19.07,19.1,19.03,19.05,137020.0,19.07,19.1,19.03,19.05,137020.0
2019-07-19 14:30:00,19.05,19.12,19.04,19.11,118758.0,19.05,19.12,19.04,19.11,118758.0
2019-07-19 15:00:00,19.11,19.11,18.96,18.97,251478.0,19.11,19.11,18.96,18.97,251478.0
2019-07-19 15:30:00,18.98,19.03,18.91,18.91,480895.0,18.98,19.03,18.91,18.91,480895.0
2019-07-22 09:30:00,18.99,19.09,18.96,19.04,358481.0,18.99,19.09,18.96,19.04,358481.0
2019-07-22 10:00:00,19.04,19.04,18.94,19.03,224013.0,19.04,19.04,18.94,19.03,224013.0
2019-07-22 10:30:00,19.02,19.05,18.96,19.04,227268.0,19.02,19.05,18.96,19.04,227268.0
2019-07-22 11:00:00,19.03,19.04,18.88,19.0,373112.0,19.03,19.04,18.88,19.0,373112.0
2019-07-22 11:30:00,19.0,19.15,18.99,19.14,416558.0,19.0,19.15,18.99,19.14,416558.0
2019-07-22 12:00:00,19.13,19.17,19.08,19.15,277793.0,19.13,19.17,19.08,19.15,277793.0
2019-07-22 12:30:00,19.16,19.2,19.12,19.13,185632.0,19.16,19.2,19.12,19.13,185632.0
2019-07-22 13:00:00,19.13,19.13,19.07,19.07,212286.0,19.13,19.13,19.07,19.07,212286.0
2019-07-22 13:30:00,19.07,19.1,19.04,19.07,157731.0,19.07,19.1,19.04,19.07,157731.0
2019-07-22 14:00:00,19.07,19.12,19.02,19.11,315591.0,19.07,19.12,19.02,19.11,315591.0
2019-07-22 14:30:00,19.11,19.13,19.05,19.1,290674.0,19.11,19.13,19.05,19.1,290674.0
2019-07-22 15:00:00,19.1,19.11,18.98,19.01,782083.0,19.1,19.11,18.98,19.01,782083.0
2019-07-22 15:30:00,19.01,19.03,18.93,18.98,1200875.0,19.01,19.03,18.93,18.98,1200875.0
2019-07-23 09:30:00,19.25,19.43,18.7,19.35,1506847.0,19.25,19.43,18.7,19.35,1506847.0
2019-07-23 10:00:00,19.35,19.43,19.22,19.28,539476.0,19.35,19.43,19.22,19.28,539476.0
2019-07-23 10:30:00,19.29,19.32,19.22,19.26,194972.0,19.29,19.32,19.22,19.26,194972.0
2019-07-23 11:00:00,19.27,19.3,19.11,19.23,570762.0,19.27,19.3,19.11,19.23,570762.0
2019-07-23 11:30:00,19.23,19.24,19.11,19.14,448558.0,19.23,19.24,19.11,19.14,448558.0
2019-07-23 12:00:00,19.14,19.19,19.1,19.11,445958.0,19.14,19.19,19.1,19.11,445958.0
2019-07-23 12:30:00,19.11,19.15,19.0,19.12,467767.0,19.11,19.15,19.0,19.12,467767.0
2019-07-23 13:00:00,19.12,19.12,18.97,19.07,346183.0,19.12,19.12,18.97,19.07,346183.0
2019-07-23 13:30:00,19.07,19.18,19.0,19.12,504499.0,19.07,19.18,19.0,19.12,504499.0
2019-07-23 14:00:00,19.12,19.19,19.11,19.16,431863.0,19.12,19.19,19.11,19.16,431863.0
2019-07-23 14:30:00,19.16,19.29,19.12,19.22,422864.0,19.16,19.29,19.12,19.22,422864.0
2019-07-23 15:00:00,19.23,19.28,19.2,19.24,389329.0,19.23,19.28,19.2,19.24,389329.0
2019-07-23 15:30:00,19.25,19.32,19.2,19.28,926982.0,19.25,19.32,19.2,19.28,926982.0
2019-07-24 09:30:00,19.3,19.56,19.19,19.49,498844.0,19.3,19.56,19.19,19.49,498844.0
2019-07-24 10:00:00,19.49,19.55,19.38,19.45,267734.0,19.49,19.55,19.38,19.45,267734.0
2019-07-24 10:30:00,19.45,19.5,19.43,19.44,159654.0,19.45,19.5,19.43,19.44,159654.0
2019-07-24 11:00:00,19.44,19.47,19.36,19.38,294554.0,19.44,19.47,19.36,19.38,294554.0
2019-07-24 11:30:00,19.38,19.45,19.36,19.37,244932.0,19.38,19.45,19.36,19.37,244932.0
2019-07-24 12:00:00,19.37,19.43,19.34,19.39,96439.0,19.37,19.43,19.34,19.39,96439.0
2019-07-24 12:30:00,19.39,19.46,19.38,19.46,87233.0,19.39,19.46,19.38,19.46,87233.0
2019-07-24 13:00:00,19.46,19.49,19.44,19.48,104287.0,19.46,19.49,19.44,19.48,104287.0
2019-07-24 13:30:00,19.48,19.56,19.44,19.54,156614.0,19.48,19.56,19.44,19.54,156614.0
2019-07-24 14:00:00,19.55,19.63,19.53,19.59,187209.0,19.55,19.63,19.53,19.59,187209.0
2019-07-24 14:30:00,19.6,19.65,19.54,19.56,190191.0,19.6,19.65,19.54,19.56,190191.0
2019-07-24 15:00:00,19.55,19.62,19.52,19.52,373728.0,19.55,19.62,19.52,19.52,373728.0
2019-07-24 15:30:00,19.53,19.62,19.52,19.57,720191.0,19.53,19.62,19.52,19.57,720191.0
2019-07-25 09:30:00,19.41,19.55,19.22,19.53,936561.0,19.41,19.55,19.22,19.53,936561.0
2019-07-25 10:00:00,19.52,19.75,19.51,19.74,397151.0,19.52,19.75,19.51,19.74,397151.0
2019-07-25 10:30:00,19.75,19.8,19.67,19.76,356157.0,19.75,19.8,19.67,19.76,356157.0
2019-07-25 11:00:00,19.75,19.83,19.71,19.71,411617.0,19.75,19.83,19.71,19.71,411617.0
2019-07-25 11:30:00,19.71,19.77,19.69,19.73,201566.0,19.71,19.77,19.69,19.73,201566.0
2019-07-25 12:00:00,19.73,19.75,19.71,19.73,178577.0,19.73,19.75,19.71,19.73,178577.0
2019-07-25 12:30:00,19.73,19.75,19.64,19.7,225993.0,19.73,19.75,19.64,19.7,225993.0
2019-07-25 13:00:00,19.7,19.74,19.64,19.66,231147.0,19.7,19.74,19.64,19.66,231147.0
2019-07-25 13:30:00,19.66,19.74,19.55,19.55,383613.0,19.66,19.74,19.55,19.55,383613.0
2019-07-25 14:00:00,19.56,19.66,19.51,19.58,463901.0,19.56,19.66,19.51,19.58,463901.0
2019-07-25 14:30:00,19.58,19.61,19.47,19.51,294140.0,19.58,19.61,19.47,19.51,294140.0
2019-07-25 15:00:00,19.51,19.58,19.5,19.53,395065.0,19.51,19.58,19.5,19.53,395065.0
2019-07-25 15:30:00,19.53,19.6,19.5,19.52,1073571.0,19.53,19.6,19.5,19.52,1073571.0
2019-07-26 09:30:00,19.49,19.5,19.38,19.46,277238.0,19.49,19.5,19.38,19.46,277238.0
2019-07-26 10:00:00,19.46,19.5,19.39,19.4,182370.0,19.46,19.5,19.39,19.4,182370.0
2019-07-26 10:30:00,19.4,19.5,19.39,19.47,229227.0,19.4,19.5,19.39,19.47,229227.0
2019-07-26 11:00:00,19.47,19.53,19.44,19.46,256429.0,19.47,19.53,19.44,19.46,256429.0
2019-07-26 11:30:00,19.47,19.47,19.37,19.46,143440.0,19.47,19.47,19.37,19.46,143440.0
2019-07-26 12:00:00,19.45,19.51,19.44,19.48,172448.0,19.45,19.51,19.44,19.48,172448.0
2019-07-26 12:30:00,19.47,19.52,19.44,19.52,147196.0,19.47,19.52,19.44,19.52,147196.0
2019-07-26 13:00:00,19.52,19.54,19.5,19.52,105124.0,19.52,19.54,19.5,19.52,105124.0
2019-07-26 13:30:00,19.53,19.53,19.43,19.43,326278.0,19.53,19.53,19.43,19.43,326278.0
2019-07-26 14:00:00,19.44,19.47,19.42,19.45,181257.0,19.44,19.47,19.42,19.45,181257.0
2019-07-26 14:30:00,19.45,19.48,19.44,19.47,86446.0,19.45,19.48,19.44,19.47,86446.0
2019-07-26 15:00:00,19.46,19.48,19.43,19.46,208290.0,19.46,19.48,19.43,19.46,208290.0
2019-07-26 15:30:00,19.46,19.49,19.36,19.38,515932.0,19.46,19.49,19.36,19.38,515932.0
2019-07-29 09:30:00,19.37,19.57,19.33,19.5,1197358.0,19.37,19.57,19.33,19.5,1197358.0
2019-07-29 10:00:00,19.49,19.62,19.44,19.54,469265.0,19.49,19.62,19.44,19.54,469265.0
2019-07-29 10:30:00,19.54,19.56,19.4,19.43,302865.0,19.54,19.56,19.4,19.43,302865.0
2019-07-29 11:00:00,19.44,19.47,19.33,19.37,478775.0,19.44,19.47,19.33,19.37,478775.0
2019-07-29 11:30:00,19.38,19.38,19.25,19.29,255027.0,19.38,19.38,19.25,19.29,255027.0
2019-07-29 12:00:00,19.3,19.32,19.26,19.31,144614.0,19.3,19.32,19.26,19.31,144614.0
2019-07-29 12:30:00,19.32,19.35,19.3,19.35,161317.0,19.32,19.35,19.3,19.35,161317.0
2019-07-29 13:00:00,19.35,19.36,19.3,19.32,123662.0,19.35,19.36,19.3,19.32,123662.0
2019-07-29 13:30:00,19.32,19.35,19.28,19.31,200125.0,19.32,19.35,19.28,19.31,200125.0
2019-07-29 14:00:00,19.32,19.37,19.31,19.31,194552.0,19.32,19.37,19.31,19.31,194552.0
2019-07-29 14:30:00,19.31,19.34,19.28,19.34,190538.0,19.31,19.34,19.28,19.34,190538.0
2019-07-29 15:00:00,19.34,19.38,19.31,19.38,319543.0,19.34,19.38,19.31,19.38,319543.0
2019-07-29 15:30:00,19.38,19.46,19.36,19.43,709347.0,19.38,19.46,19.36,19.43,709347.0
2019-07-30 09:30:00,19.34,19.42,19.15,19.25,457065.0,19.34,19.42,19.15,19.25,457065.0
2019-07-30 10:00:00,19.25,19.42,19.25,19.42,249119.0,19.25,19.42,19.25,19.42,249119.0
2019-07-30 10:30:00,19.42,19.5,19.41,19.44,328205.0,19.42,19.5,19.41,19.44,328205.0
2019-07-30 11:00:00,19.44,19.46,19.36,19.38,168246.0,19.44,19.46,19.36,19.38,168246.0
2019-07-30 11:30:00,19.38,19.46,19.37,19.42,132243.0,19.38,19.46,19.37,19.42,132243.0
2019-07-30 12:00:00,19.43,19.43,19.37,19.4,147319.0,19.43,19.43,19.37,19.4,147319.0
2019-07-30 12:30:00,19.39,19.41,19.36,19.36,79281.0,19.39,19.41,19.36,19.36,79281.0
2019-07-30 13:00:00,19.37,19.43,19.37,19.43,255047.0,19.37,19.43,19.37,19.43,255047.0
2019-07-30 13:30:00,19.43,19.44,19.37,19.38,167513.0,19.43,19.44,19.37,19.38,167513.0
2019-07-30 14:00:00,19.38,19.41,19.35,19.4,150022.0,19.38,19.41,19.35,19.4,150022.0
2019-07-30 14:30:00,19.4,19.45,19.39,19.44,180687.0,19.4,19.45,19.39,19.44,180687.0
2019-07-30 15:00:00,19.45,19.48,19.43,19.48,213899.0,19.45,19.48,19.43,19.48,213899.0
2019-07-30 15:30:00,19.47,19.48,19.41,19.47,772999.0,19.47,19.48,19.41,19.47,772999.0
2019-07-31 09:30:00,19.37,19.5,19.32,19.4,226871.0,19.37,19.5,19.32,19.4,226871.0
2019-07-31 10:00:00,19.39,19.41,19.3,19.33,217185.0,19.39,19.41,19.3,19.33,217185.0
2019-07-31 10:30:00,19.32,19.39,19.31,19.39,132237.0,19.32,19.39,19.31,19.39,132237.0
2019-07-31 11:00:00,19.39,19.47,19.38,19.44,147336.0,19.39,19.47,19.38,19.44,147336.0
2019-07-31 11:30:00,19.45,19.5,19.43,19.44,217498.0,19.45,19.5,19.43,19.44,217498.0
2019-07-31 12:00:00,19.44,19.47,19.4,19.43,139629.0,19.44,19.47,19.4,19.43,139629.0
2019-07-31 12:30:00,19.42,19.43,19.34,19.34,200071.0,19.42,19.43,19.34,19.34,200071.0
2019-07-31 13:00:00,19.34,19.43,19.33,19.42,169110.0,19.34,19.43,19.33,19.42,169110.0
2019-07-31 13:30:00,19.42,19.46,19.41,19.45,140383.0,19.42,19.46,19.41,19.45,140383.0
2019-07-31 14:00:00,19.44,19.44,19.33,19.35,257096.0,19.44,19.44,19.33,19.35,257096.0
2019-07-31 14:30:00,19.34,19.38,19.1,19.24,241716.0,19.34,19.38,19.1,19.24,241716.0
2019-07-31 15:00:00,19.24,19.35,19.22,19.33,294174.0,19.24,19.35,19.22,19.33,294174.0
2019-07-31 15:30:00,19.32,19.34,19.21,19.23,1063062.0,19.32,19.34,19.21,19.23,1063062.0
2019-08-01 09:30:00,19.31,19.36,19.2,19.24,341034.0,19.31,19.36,19.2,19.24,341034.0
2019-08-01 10:00:00,19.23,19.38,19.2,19.35,325513.0,19.23,19.38,19.2,19.35,325513.0
2019-08-01 10:30:00,19.35,19.38,19.32,19.38,123633.0,19.35,19.38,19.32,19.38,123633.0
2019-08-01 11:00:00,19.37,19.37,19.3,19.37,215463.0,19.37,19.37,19.3,19.37,215463.0
2019-08-01 11:30:00,19.37,19.4,19.32,19.32,139490.0,19.37,19.4,19.32,19.32,139490.0
2019-08-01 12:00:00,19.32,19.33,19.21,19.23,152515.0,19.32,19.33,19.21,19.23,152515.0
2019-08-01 12:30:00,19.24,19.27,19.2,19.2,243327.0,19.24,19.27,19.2,19.2,243327.0
2019-08-01 13:00:00,19.21,19.22,19.06,19.06,323015.0,19.21,19.22,19.06,19.06,323015.0
2019-08-01 13:30:00,19.05,19.08,18.9,19.02,539263.0,19.05,19.08,18.9,19.02,539263.0
2019-08-01 14:00:00,19.01,19.04,18.84,19.02,493416.0,19.01,19.04,18.84,19.02,493416.0
2019-08-01 14:30:00,19.03,19.18,18.99,19.17,539909.0,19.03,19.18,18.99,19.17,539909.0
2019-08-01 15:00:00,19.17,19.19,19.11,19.14,518054.0,19.17,19.19,19.11,19.14,518054.0
2019-08-01 15:30:00,19.13,19.16,19.08,19.14,781343.0,19.13,19.16,19.08,19.14,781343.0
2019-08-02 09:30:00,19.14,19.16,18.97,18.98,231063.0,19.14,19.16,18.97,18.98,231063.0
2019-08-02 10:00:00,18.98,19.01,18.85,18.91,307244.0,18.98,19.01,18.85,18.91,307244.0
2019-08-02 10:30:00,18.92,18.95,18.85,18.95,251348.0,18.92,18.95,18.85,18.95,251348.0
2019-08-02 11:00:00,18.95,19.07,18.93,18.98,242404.0,18.95,19.07,18.93,18.98,242404.0
2019-08-02 11:30:00,18.98,19.06,18.95,19.04,143993.0,18.98,19.06,18.95,19.04,143993.0
2019-08-02 12:00:00,19.04,19.13,19.02,19.11,187357.0,19.04,19.13,19.02,19.11,187357.0
2019-08-02 12:30:00,19.12,19.13,18.98,18.99,120467.0,19.12,19.13,18.98,18.99,120467.0
2019-08-02 13:00:00,18.98,19.01,18.94,18.95,152266.0,18.98,19.01,18.94,18.95,152266.0
2019-08-02 13:30:00,18.96,19.06,18.94,19.03,117231.0,18.96,19.06,18.94,19.03,117231.0
2019-08-02 14:00:00,19.03,19.12,19.01,19.09,130742.0,19.03,19.12,19.01,19.09,130742.0
2019-08-02 14:30:00,19.09,19.1,19.03,19.07,140476.0,19.09,19.1,19.03,19.07,140476.0
2019-08-02 15:00:00,19.07,19.1,19.02,19.1,166503.0,19.07,19.1,19.02,19.1,166503.0
2019-08-02 15:30:00,19.1,19.14,19.01,19.04,572405.0,19.1,19.14,19.01,19.04,572405.0
2019-08-05 09:30:00,18.81,18.96,18.55,18.57,344630.0,18.81,18.96,18.55,18.57,344630.0
2019-08-05 10:00:00,18.56,18.73,18.56,18.68,307761.0,18.56,18.73,18.56,18.68,307761.0
2019-08-05 10:30:00,18.67,18.73,18.59,18.71,232614.0,18.67,18.73,18.59,18.71,232614.0
2019-08-05 11:00:00,18.71,18.77,18.7,18.74,199319.0,18.71,18.77,18.7,18.74,199319.0
2019-08-05 11:30:00,18.75,18.75,18.65,18.69,145225.0,18.75,18.75,18.65,18.69,145225.0
2019-08-05 12:00:00,18.69,18.77,18.67,18.71,282397.0,18.69,18.77,18.67,18.71,282397.0
2019-08-05 12:30:00,18.72,18.74,18.63,18.63,178895.0,18.72,18.74,18.63,18.63,178895.0
2019-08-05 13:00:00,18.64,18.72,18.63,18.66,208894.0,18.64,18.72,18.63,18.66,208894.0
2019-08-05 13:30:00,18.66,18.68,18.62,18.64,308773.0,18.66,18.68,18.62,18.64,308773.0
2019-08-05 14:00:00,18.64,18.71,18.63,18.69,216549.0,18.64,18.71,18.63,18.69,216549.0
2019-08-05 14:30:00,18.69,18.74,18.66,18.71,225532.0,18.69,18.74,18.66,18.71,225532.0
2019-08-05 15:00:00,18.71,18.82,18.67,18.79,316822.0,18.71,18.82,18.67,18.79,316822.0
2019-08-05 15:30:00,18.78,18.93,18.76,18.88,1060890.0,18.78,18.93,18.76,18.88,1060890.0
2019-08-06 09:30:00,19.0,19.06,18.83,18.93,250399.0,19.0,19.06,18.83,18.93,250399.0
2019-08-06 10:00:00,18.94,18.95,18.85,18.93,155451.0,18.94,18.95,18.85,18.93,155451.0
2019-08-06 10:30:00,18.93,19.01,18.89,18.93,152293.0,18.93,19.01,18.89,18.93,152293.0
2019-08-06 11:00:00,18.93,18.95,18.88,18.9,204465.0,18.93,18.95,18.88,18.9,204465.0
2019-08-06 11:30:00,18.9,19.09,18.9,19.09,203739.0,18.9,19.09,18.9,19.09,203739.0
2019-08-06 12:00:00,19.09,19.1,19.03,19.05,114262.0,19.09,19.1,19.03,19.05,114262.0
2019-08-06 12:30:00,19.05,19.08,19.02,19.04,104920.0,19.05,19.08,19.02,19.04,104920.0
2019-08-06 13:00:00,19.04,19.09,19.03,19.07,140425.0,19.04,19.09,19.03,19.07,140425.0
2019-08-06 13:30:00,19.07,19.12,19.05,19.08,114822.0,19.07,19.12,19.05,19.08,114822.0
2019-08-06 14:00:00,19.08,19.17,19.06,19.16,140122.0,19.08,19.17,19.06,19.16,140122.0
2019-08-06 14:30:00,19.16,19.17,19.11,19.13,130598.0,19.16,19.17,19.11,19.13,130598.0
2019-08-06 15:00:00,19.13,19.2,19.12,19.15,271224.0,19.13,19.2,19.12,19.15,271224.0
2019-08-06 15:30:00,19.15,19.2,19.1,19.12,767576.0,19.15,19.2,19.1,19.12,767576.0
2019-08-07 09:30:00,18.93,19.02,18.87,18.96,192736.0,18.93,19.02,18.87,18.96,192736.0
2019-08-07 10:00:00,18.97,19.17,18.95,19.14,146084.0,18.97,19.17,18.95,19.14,146084.0
2019-08-07 10:30:00,19.14,19.26,19.14,19.26,178321.0,19.14,19.26,19.14,19.26,178321.0
2019-08-07 11:00:00,19.25,19.29,19.17,19.25,213254.0,19.25,19.29,19.17,19.25,213254.0
2019-08-07 11:30:00,19.24,19.29,19.18,19.19,155315.0,19.24,19.29,19.18,19.19,155315.0
2019-08-07 12:00:00,19.18,19.25,19.15,19.25,82693.0,19.18,19.25,19.15,19.25,82693.0
2019-08-07 12:30:00,19.24,19.28,19.23,19.28,82207.0,19.24,19.28,19.23,19.28,82207.0
2019-08-07 13:00:00,19.28,19.3,19.25,19.29,71589.0,19.28,19.3,19.25,19.29,71589.0
2019-08-07 13:30:00,19.29,19.37,19.28,19.34,150960.0,19.29,19.37,19.28,19.34,150960.0
2019-08-07 14:00:00,19.33,19.42,19.33,19.42,340612.0,19.33,19.42,19.33,19.42,340612.0
2019-08-07 14:30:00,19.42,19.47,19.4,19.46,152663.0,19.42,19.47,19.4,19.46,152663.0
2019-08-07 15:00:00,19.46,19.48,19.37,19.42,194093.0,19.46,19.48,19.37,19.42,194093.0
2019-08-07 15:30:00,19.42,19.49,19.31,19.35,619720.0,19.42,19.49,19.31,19.35,619720.0
2019-08-08 09:30:00,19.41,19.65,19.35,19.54,283970.0,19.41,19.65,19.35,19.54,283970.0
2019-08-08 10:00:00,19.53,19.58,19.49,19.55,134790.0,19.53,19.58,19.49,19.55,134790.0
2019-08-08 10:30:00,19.55,19.67,19.55,19.64,155988.0,19.55,19.67,19.55,19.64,155988.0
2019-08-08 11:00:00,19.64,19.67,19.6,19.66,135748.0,19.64,19.67,19.6,19.66,135748.0
2019-08-08 11:30:00,19.65,19.67,19.61,19.63,225696.0,19.65,19.67,19.61,19.63,225696.0
2019-08-08 12:00:00,19.63,19.71,19.61,19.69,121419.0,19.63,19.71,19.61,19.69,121419.0
2019-08-08 12:30:00,19.7,19.74,19.67,19.73,118030.0,19.7,19.74,19.67,19.73,118030.0
2019-08-08 13:00:00,19.74,19.76,19.68,19.69,109378.0,19.74,19.76,19.68,19.69,109378.0
2019-08-08 13:30:00,19.69,19.72,19.65,19.65,134028.0,19.69,19.72,19.65,19.65,134028.0
2019-08-08 14:00:00,19.65,19.67,19.61,19.62,111504.0,19.65,19.67,19.61,19.62,111504.0
2019-08-08 14:30:00,19.62,19.65,19.57,19.65,122266.0,19.62,19.65,19.57,19.65,122266.0
2019-08-08 15:00:00,19.65,19.67,19.6,19.61,175449.0,19.65,19.67,19.6,19.61,175449.0
2019-08-08 15:30:00,19.61,19.7,19.6,19.7,645875.0,19.61,19.7,19.6,19.7,645875.0
2019-08-09 09:30:00,19.55,19.63,19.33,19.57,211389.0,19.55,19.63,19.33,19.57,211389.0
2019-08-09 10:00:00,19.57,19.63,19.52,19.57,144077.0,19.57,19.63,19.52,19.57,144077.0
2019-08-09 10:30:00,19.57,19.59,19.5,19.57,106512.0,19.57,19.59,19.5,19.57,106512.0
2019-08-09 11:00:00,19.57,19.58,19.5,19.5,166970.0,19.57,19.58,19.5,19.5,166970.0
2019-08-09 11:30:00,19.51,19.54,19.4,19.42,159810.0,19.51,19.54,19.4,19.42,159810.0
2019-08-09 12:00:00,19.42,19.48,19.42,19.46,82406.0,19.42,19.48,19.42,19.46,82406.0
2019-08-09 12:30:00,19.46,19.55,19.41,19.5,88895.0,19.46,19.55,19.41,19.5,88895.0
2019-08-09 13:00:00,19.5,19.6,19.48,19.59,93535.0,19.5,19.6,19.48,19.59,93535.0
2019-08-09 13:30:00,19.59,19.6,19.53,19.54,78711.0,19.59,19.6,19.53,19.54,78711.0
2019-08-09 14:00:00,19.54,19.54,19.46,19.49,102796.0,19.54,19.54,19.46,19.49,102796.0
2019-08-09 14:30:00,19.48,19.52,19.45,19.5,99675.0,19.48,19.52,19.45,19.5,99675.0
2019-08-09 15:00:00,19.49,19.54,19.44,19.46,155422.0,19.49,19.54,19.44,19.46,155422.0
2019-08-09 15:30:00,19.46,19.56,19.44,19.44,531179.0,19.46,19.56,19.44,19.44,531179.0
2019-08-12 09:30:00,19.27,19.4,19.13,19.14,305578.0,19.27,19.4,19.13,19.14,305578.0
2019-08-12 10:00:00,19.14,19.15,19.1,19.13,183550.0,19.14,19.15,19.1,19.13,183550.0
2019-08-12 10:30:00,19.14,19.18,19.09,19.14,155238.0,19.14,19.18,19.09,19.14,155238.0
2019-08-12 11:00:00,19.13,19.13,19.06,19.09,127172.0,19.13,19.13,19.06,19.09,127172.0
2019-08-12 11:30:00,19.09,19.11,19.05,19.11,104155.0,19.09,19.11,19.05,19.11,104155.0
2019-08-12 12:00:00,19.1,19.11,19.06,19.09,115357.0,19.1,19.11,19.06,19.09,115357.0
2019-08-12 12:30:00,19.1,19.11,19.01,19.04,121883.0,19.1,19.11,19.01,19.04,121883.0
2019-08-12 13:00:00,19.04,19.04,18.98,18.99,105685.0,19.04,19.04,18.98,18.99,105685.0
2019-08-12 13:30:00,18.98,19.0,18.96,18.98,147867.0,18.98,19.0,18.96,18.98,147867.0
2019-08-12 14:00:00,18.98,19.0,18.92,18.93,132672.0,18.98,19.0,18.92,18.93,132672.0
2019-08-12 14:30:00,18.93,18.94,18.88,18.91,180554.0,18.93,18.94,18.88,18.91,180554.0
2019-08-12 15:00:00,18.91,18.98,18.9,18.98,231172.0,18.91,18.98,18.9,18.98,231172.0
2019-08-12 15:30:00,18.98,19.08,18.96,19.0,663205.0,18.98,19.08,18.96,19.0,663205.0
2019-08-13 09:30:00,19.01,19.14,18.78,19.13,262224.0,19.01,19.14,18.78,19.13,262224.0
2019-08-13 10:00:00,19.13,19.13,19.01,19.09,151882.0,19.13,19.13,19.01,19.09,151882.0
2019-08-13 10:30:00,19.09,19.16,19.04,19.05,117116.0,19.09,19.16,19.04,19.05,117116.0
2019-08-13 11:00:00,19.05,19.09,18.96,18.96,113316.0,19.05,19.09,18.96,18.96,113316.0
2019-08-13 11:30:00,18.96,19.01,18.95,18.97,105946.0,18.96,19.01,18.95,18.97,105946.0
2019-08-13 12:00:00,18.97,19.08,18.96,19.01,241895.0,18.97,19.08,18.96,19.01,241895.0
2019-08-13 12:30:00,19.02,19.04,18.98,19.0,64393.0,19.02,19.04,18.98,19.0,64393.0
2019-08-13 13:00:00,19.0,19.03,18.93,18.96,59306.0,19.0,19.03,18.93,18.96,59306.0
2019-08-13 13:30:00,18.96,18.99,18.87,18.88,99126.0,18.96,18.99,18.87,18.88,99126.0
2019-08-13 14:00:00,18.89,18.89,18.85,18.88,90975.0,18.89,18.89,18.85,18.88,90975.0
2019-08-13 14:30:00,18.88,18.92,18.86,18.89,114919.0,18.88,18.92,18.86,18.89,114919.0
2019-08-13 15:00:00,18.89,18.91,18.84,18.86,177024.0,18.89,18.91,18.84,18.86,177024.0
2019-08-13 15:30:00,18.86,18.86,18.76,18.79,570205.0,18.86,18.86,18.76,18.79,570205.0
2019-08-14 09:30:00,18.6,18.65,18.37,18.48,473933.0,18.6,18.65,18.37,18.48,473933.0
2019-08-14 10:00:00,18.48,18.49,18.37,18.44,354298.0,18.48,18.49,18.37,18.44,354298.0
2019-08-14 10:30:00,18.44,18.46,18.34,18.35,316815.0,18.44,18.46,18.34,18.35,316815.0
2019-08-14 11:00:00,18.34,18.36,18.28,18.33,252254.0,18.34,18.36,18.28,18.33,252254.0
2019-08-14 11:30:00,18.32,18.36,18.29,18.32,222542.0,18.32,18.36,18.29,18.32,222542.0
2019-08-14 12:00:00,18.32,18.32,18.26,18.27,121914.0,18.32,18.32,18.26,18.27,121914.0
2019-08-14 12:30:00,18.27,18.29,18.21,18.23,326943.0,18.27,18.29,18.21,18.23,326943.0
2019-08-14 13:00:00,18.23,18.31,18.19,18.29,287637.0,18.23,18.31,18.19,18.29,287637.0
2019-08-14 13:30:00,18.29,18.4,18.28,18.34,204811.0,18.29,18.4,18.28,18.34,204811.0
2019-08-14 14:00:00,18.33,18.34,18.3,18.3,274369.0,18.33,18.34,18.3,18.3,274369.0
2019-08-14 14:30:00,18.31,18.4,18.27,18.39,239645.0,18.31,18.4,18.27,18.39,239645.0
2019-08-14 15:00:00,18.38,18.39,18.28,18.34,354025.0,18.38,18.39,18.28,18.34,354025.0
2019-08-14 15:30:00,18.33,18.34,18.23,18.23,722520.0,18.33,18.34,18.23,18.23,722520.0
2019-08-15 09:30:00,18.3,18.38,18.17,18.25,201083.0,18.3,18.38,18.17,18.25,201083.0
2019-08-15 10:00:00,18.23,18.25,18.15,18.16,204255.0,18.23,18.25,18.15,18.16,204255.0
2019-08-15 10:30:00,18.16,18.22,18.14,18.17,157493.0,18.16,18.22,18.14,18.17,157493.0
2019-08-15 11:00:00,18.16,18.17,18.04,18.12,292487.0,18.16,18.17,18.04,18.12,292487.0
2019-08-15 11:30:00,18.12,18.14,18.03,18.06,173981.0,18.12,18.14,18.03,18.06,173981.0
2019-08-15 12:00:00,18.06,18.1,18.02,18.07,188895.0,18.06,18.1,18.02,18.07,188895.0
2019-08-15 12:30:00,18.08,18.11,18.06,18.07,79673.0,18.08,18.11,18.06,18.07,79673.0
2019-08-15 13:00:00,18.07,18.08,18.04,18.05,85988.0,18.07,18.08,18.04,18.05,85988.0
2019-08-15 13:30:00,18.05,18.08,17.92,17.93,168268.0,18.05,18.08,17.92,17.93,168268.0
2019-08-15 14:00:00,17.93,18.04,17.91,18.02,136302.0,17.93,18.04,17.91,18.02,136302.0
2019-08-15 14:30:00,18.03,18.03,17.94,18.01,179269.0,18.03,18.03,17.94,18.01,179269.0
2019-08-15 15:00:00,18.01,18.04,17.97,17.98,215502.0,18.01,18.04,17.97,17.98,215502.0
2019-08-15 15:30:00,17.98,18.08,17.97,18.0,671684.0,17.98,18.08,17.97,18.0,671684.0
2019-08-16 09:30:00,17.91,18.13,17.91,18.04,191577.0,17.91,18.13,17.91,18.04,191577.0
2019-08-16 10:00:00,18.05,18.16,18.0,18.09,145419.0,18.05,18.16,18.0,18.09,145419.0
2019-08-16 10:30:00,18.09,18.19,18.09,18.18,116509.0,18.09,18.19,18.09,18.18,116509.0
2019-08-16 11:00:00,18.17,18.27,18.17,18.26,151065.0,18.17,18.27,18.17,18.26,151065.0
2019-08-16 11:30:00,18.25,18.3,18.24,18.26,101031.0,18.25,18.3,18.24,18.26,101031.0
2019-08-16 12:00:00,18.26,18.41,18.25,18.4,265398.0,18.26,18.41,18.25,18.4,265398.0
2019-08-16 12:30:00,18.4,18.45,18.39,18.41,93653.0,18.4,18.45,18.39,18.41,93653.0
2019-08-16 13:00:00,18.41,18.42,18.37,18.39,56277.0,18.41,18.42,18.37,18.39,56277.0
2019-08-16 13:30:00,18.39,18.41,18.37,18.39,57405.0,18.39,18.41,18.37,18.39,57405.0
2019-08-16 14:00:00,18.39,18.4,18.37,18.38,94762.0,18.39,18.4,18.37,18.38,94762.0
2019-08-16 14:30:00,18.38,18.38,18.34,18.36,92592.0,18.38,18.38,18.34,18.36,92592.0
2019-08-16 15:00:00,18.36,18.37,18.29,18.34,216015.0,18.36,18.37,18.29,18.34,216015.0
2019-08-16 15:30:00,18.34,18.42,18.32,18.4,576604.0,18.34,18.42,18.32,18.4,576604.0
2019-08-19 09:30:00,18.55,18.63,18.53,18.61,231751.0,18.55,18.63,18.53,18.61,231751.0
2019-08-19 10:00:00,18.6,18.62,18.5,18.52,152079.0,18.6,18.62,18.5,18.52,152079.0
2019-08-19 10:30:00,18.52,18.61,18.5,18.61,53935.0,18.52,18.61,18.5,18.61,53935.0
2019-08-19 11:00:00,18.61,18.62,18.53,18.54,83971.0,18.61,18.62,18.53,18.54,83971.0
2019-08-19 11:30:00,18.53,18.54,18.44,18.48,107546.0,18.53,18.54,18.44,18.48,107546.0
2019-08-19 12:00:00,18.48,18.5,18.44,18.44,83547.0,18.48,18.5,18.44,18.44,83547.0
2019-08-19 12:30:00,18.45,18.47,18.42,18.43,80884.0,18.45,18.47,18.42,18.43,80884.0
2019-08-19 13:00:00,18.43,18.47,18.41,18.47,95660.0,18.43,18.47,18.41,18.47,95660.0
2019-08-19 13:30:00,18.46,18.47,18.43,18.46,84078.0,18.46,18.47,18.43,18.46,84078.0
2019-08-19 14:00:00,18.46,18.47,18.41,18.42,81291.0,18.46,18.47,18.41,18.42,81291.0
2019-08-19 14:30:00,18.43,18.45,18.41,18.41,100787.0,18.43,18.45,18.41,18.41,100787.0
2019-08-19 15:00:00,18.42,18.43,18.37,18.41,144085.0,18.42,18.43,18.37,18.41,144085.0
2019-08-19 15:30:00,18.4,18.42,18.33,18.34,545749.0,18.4,18.42,18.33,18.34,545749.0
2019-08-20 09:30:00,18.25,18.3,18.08,18.11,200797.0,18.25,18.3,18.08,18.11,200797.0
2019-08-20 10:00:00,18.11,18.22,18.1,18.21,74937.0,18.11,18.22,18.1,18.21,74937.0
2019-08-20 10:30:00,18.21,18.24,18.17,18.22,98830.0,18.21,18.24,18.17,18.22,98830.0
2019-08-20 11:00:00,18.21,18.24,18.15,18.16,106629.0,18.21,18.24,18.15,18.16,106629.0
2019-08-20 11:30:00,18.16,18.17,18.09,18.09,82430.0,18.16,18.17,18.09,18.09,82430.0
2019-08-20 12:00:00,18.09,18.14,18.07,18.14,64831.0,18.09,18.14,18.07,18.14,64831.0
2019-08-20 12:30:00,18.13,18.14,18.08,18.09,110045.0,18.13,18.14,18.08,18.09,110045.0
2019-08-20 13:00:00,18.09,18.09,18.06,18.07,71542.0,18.09,18.09,18.06,18.07,71542.0
2019-08-20 13:30:00,18.07,18.09,17.98,18.0,176295.0,18.07,18.09,17.98,18.0,176295.0
2019-08-20 14:00:00,18.01,18.02,17.95,17.99,130316.0,18.01,18.02,17.95,17.99,130316.0
2019-08-20 14:30:00,17.98,18.11,17.98,18.08,154551.0,17.98,18.11,17.98,18.08,154551.0
2019-08-20 15:00:00,18.08,18.09,17.98,18.04,239429.0,18.08,18.09,17.98,18.04,239429.0
2019-08-20 15:30:00,18.04,18.04,17.92,17.93,1023421.0,18.04,18.04,17.92,17.93,1023421.0
2019-08-21 09:30:00,18.13,18.25,18.03,18.05,271578.0,18.13,18.25,18.03,18.05,271578.0
2019-08-21 10:00:00,18.05,18.05,17.99,18.03,106471.0,18.05,18.05,17.99,18.03,106471.0
2019-08-21 10:30:00,18.03,18.09,18.02,18.06,112386.0,18.03,18.09,18.02,18.06,112386.0
2019-08-21 11:00:00,18.07,18.16,18.03,18.14,192542.0,18.07,18.16,18.03,18.14,192542.0
2019-08-21 11:30:00,18.14,18.21,18.12,18.19,173630.0,18.14,18.21,18.12,18.19,173630.0
2019-08-21 12:00:00,18.19,18.2,18.16,18.18,46213.0,18.19,18.2,18.16,18.18,46213.0
2019-08-21 12:30:00,18.18,18.18,18.15,18.15,66973.0,18.18,18.18,18.15,18.15,66973.0
2019-08-21 13:00:00,18.14,18.16,18.11,18.12,56651.0,18.14,18.16,18.11,18.12,56651.0
2019-08-21 13:30:00,18.12,18.12,18.08,18.1,78616.0,18.12,18.12,18.08,18.1,78616.0
2019-08-21 14:00:00,18.1,18.12,18.07,18.1,80387.0,18.1,18.12,18.07,18.1,80387.0
2019-08-21 14:30:00,18.1,18.1,17.98,18.01,201861.0,18.1,18.1,17.98,18.01,201861.0
2019-08-21 15:00:00,18.01,18.08,18.0,18.03,208130.0,18.01,18.08,18.0,18.03,208130.0
2019-08-21 15:30:00,18.03,18.04,17.98,18.01,594269.0,18.03,18.04,17.98,18.01,594269.0
2019-08-22 09:30:00,18.05,18.21,18.05,18.21,282874.0,18.05,18.21,18.05,18.21,282874.0
2019-08-22 10:00:00,18.21,18.21,18.05,18.05,174342.0,18.21,18.21,18.05,18.05,174342.0
2019-08-22 10:30:00,18.05,18.07,17.94,17.95,137675.0,18.05,18.07,17.94,17.95,137675.0
2019-08-22 11:00:00,17.96,18.04,17.96,17.99,108243.0,17.96,18.04,17.96,17.99,108243.0
2019-08-22 11:30:00,17.99,18.01,17.93,17.98,114106.0,17.99,18.01,17.93,17.98,114106.0
2019-08-22 12:00:00,17.98,18.08,17.97,18.05,78345.0,17.98,18.08,17.97,18.05,78345.0
2019-08-22 12:30:00,18.05,18.07,18.03,18.04,64458.0,18.05,18.07,18.03,18.04,64458.0
2019-08-22 13:00:00,18.04,18.08,18.03,18.05,88366.0,18.04,18.08,18.03,18.05,88366.0
2019-08-22 13:30:00,18.05,18.08,18.05,18.07,106100.0,18.05,18.08,18.05,18.07,106100.0
2019-08-22 14:00:00,18.07,18.07,18.03,18.05,80088.0,18.07,18.07,18.03,18.05,80088.0
2019-08-22 14:30:00,18.05,18.07,18.03,18.07,105277.0,18.05,18.07,18.03,18.07,105277.0
2019-08-22 15:00:00,18.07,18.09,18.03,18.05,141108.0,18.07,18.09,18.03,18.05,141108.0
2019-08-22 15:30:00,18.05,18.09,18.0,18.0,616920.0,18.05,18.09,18.0,18.0,616920.0
2019-08-23 09:30:00,17.96,18.07,17.86,18.07,179729.0,17.96,18.07,17.86,18.07,179729.0
2019-08-23 10:00:00,18.08,18.15,17.94,17.98,272209.0,18.08,18.15,17.94,17.98,272209.0
2019-08-23 10:30:00,17.98,18.03,17.94,17.96,254614.0,17.98,18.03,17.94,17.96,254614.0
2019-08-23 11:00:00,17.96,17.99,17.59,17.6,398580.0,17.96,17.99,17.59,17.6,398580.0
2019-08-23 11:30:00,17.61,17.62,17.41,17.43,355230.0,17.61,17.62,17.41,17.43,355230.0
2019-08-23 12:00:00,17.43,17.52,17.41,17.44,183303.0,17.43,17.52,17.41,17.44,183303.0
2019-08-23 12:30:00,17.44,17.53,17.43,17.48,118694.0,17.44,17.53,17.43,17.48,118694.0
2019-08-23 13:00:00,17.48,17.48,17.37,17.39,92286.0,17.48,17.48,17.37,17.39,92286.0
2019-08-23 13:30:00,17.39,17.47,17.39,17.43,118875.0,17.39,17.47,17.39,17.43,118875.0
2019-08-23 14:00:00,17.44,17.44,17.38,17.38,89582.0,17.44,17.44,17.38,17.38,89582.0
2019-08-23 14:30:00,17.38,17.39,17.26,17.28,271913.0,17.38,17.39,17.26,17.28,271913.0
2019-08-23 15:00:00,17.28,17.34,17.27,17.29,222528.0,17.28,17.34,17.27,17.29,222528.0
2019-08-23 15:30:00,17.29,17.29,17.19,17.22,915897.0,17.29,17.29,17.19,17.22,915897.0
2019-08-26 09:30:00,17.35,17.42,17.27,17.29,363898.0,17.35,17.42,17.27,17.29,363898.0
2019-08-26 10:00:00,17.29,17.32,17.11,17.13,745407.0,17.29,17.32,17.11,17.13,745407.0
2019-08-26 10:30:00,17.13,17.19,17.08,17.11,687959.0,17.13,17.19,17.08,17.11,687959.0
2019-08-26 11:00:00,17.11,17.27,17.1,17.23,221121.0,17.11,17.27,17.1,17.23,221121.0
2019-08-26 11:30:00,17.23,17.24,17.15,17.18,258359.0,17.23,17.24,17.15,17.18,258359.0
2019-08-26 12:00:00,17.17,17.24,17.14,17.23,178376.0,17.17,17.24,17.14,17.23,178376.0
2019-08-26 12:30:00,17.23,17.24,17.21,17.23,93638.0,17.23,17.24,17.21,17.23,93638.0
2019-08-26 13:00:00,17.23,17.32,17.22,17.3,130300.0,17.23,17.32,17.22,17.3,130300.0
2019-08-26 13:30:00,17.3,17.3,17.19,17.21,314956.0,17.3,17.3,17.19,17.21,314956.0
2019-08-26 14:00:00,17.22,17.22,17.11,17.13,278936.0,17.22,17.22,17.11,17.13,278936.0
2019-08-26 14:30:00,17.13,17.17,17.05,17.08,470644.0,17.13,17.17,17.05,17.08,470644.0
2019-08-26 15:00:00,17.08,17.15,17.08,17.11,355812.0,17.08,17.15,17.08,17.11,355812.0
2019-08-26 15:30:00,17.1,17.12,17.04,17.11,1284873.0,17.1,17.12,17.04,17.11,1284873.0
2019-08-27 09:30:00,17.24,17.25,16.91,16.95,514970.0,17.24,17.25,16.91,16.95,514970.0
2019-08-27 10:00:00,16.95,16.99,16.88,16.91,196489.0,16.95,16.99,16.88,16.91,196489.0
2019-08-27 10:30:00,16.91,16.95,16.83,16.84,186706.0,16.91,16.95,16.83,16.84,186706.0
2019-08-27 11:00:00,16.85,16.85,16.64,16.66,334108.0,16.85,16.85,16.64,16.66,334108.0
2019-08-27 11:30:00,16.65,16.71,16.64,16.69,202956.0,16.65,16.71,16.64,16.69,202956.0
2019-08-27 12:00:00,16.69,16.7,16.63,16.63,151206.0,16.69,16.7,16.63,16.63,151206.0
2019-08-27 12:30:00,16.64,16.64,16.56,16.57,168313.0,16.64,16.64,16.56,16.57,168313.0
2019-08-27 13:00:00,16.56,16.63,16.55,16.63,151756.0,16.56,16.63,16.55,16.63,151756.0
2019-08-27 13:30:00,16.63,16.68,16.62,16.66,114339.0,16.63,16.68,16.62,16.66,114339.0
2019-08-27 14:00:00,16.66,16.67,16.6,16.6,143310.0,16.66,16.67,16.6,16.6,143310.0
2019-08-27 14:30:00,16.6,16.73,16.57,16.71,313304.0,16.6,16.73,16.57,16.71,313304.0
2019-08-27 15:00:00,16.71,16.74,16.67,16.68,327266.0,16.71,16.74,16.67,16.68,327266.0
2019-08-27 15:30:00,16.68,16.68,16.53,16.55,904075.0,16.68,16.68,16.53,16.55,904075.0
2019-08-28 09:30:00,16.7,16.7,16.53,16.67,556366.0,16.7,16.7,16.53,16.67,556366.0
2019-08-28 10:00:00,16.67,16.72,16.53,16.64,514526.0,16.67,16.72,16.53,16.64,514526.0
2019-08-28 10:30:00,16.65,16.76,16.61,16.73,521350.0,16.65,16.76,16.61,16.73,521350.0
2019-08-28 11:00:00,16.73,16.86,16.72,16.85,259069.0,16.73,16.86,16.72,16.85,259069.0
2019-08-28 11:30:00,16.85,16.92,16.82,16.82,429050.0,16.85,16.92,16.82,16.82,429050.0
2019-08-28 12:00:00,16.83,16.9,16.81,16.85,367522.0,16.83,16.9,16.81,16.85,367522.0
2019-08-28 12:30:00,16.85,16.93,16.83,16.93,304976.0,16.85,16.93,16.83,16.93,304976.0
2019-08-28 13:00:00,16.93,16.93,16.84,16.87,142443.0,16.93,16.93,16.84,16.87,142443.0
2019-08-28 13:30:00,16.87,16.89,16.84,16.87,131205.0,16.87,16.89,16.84,16.87,131205.0
2019-08-28 14:00:00,16.87,16.87,16.82,16.83,121096.0,16.87,16.87,16.82,16.83,121096.0
2019-08-28 14:30:00,16.82,16.85,16.78,16.84,244086.0,16.82,16.85,16.78,16.84,244086.0
2019-08-28 15:00:00,16.83,16.86,16.79,16.81,174006.0,16.83,16.86,16.79,16.81,174006.0
2019-08-28 15:30:00,16.8,16.83,16.75,16.75,712913.0,16.8,16.83,16.75,16.75,712913.0
2019-08-29 09:30:00,16.93,17.14,16.91,17.1,436556.0,16.93,17.14,16.91,17.1,436556.0
2019-08-29 10:00:00,17.1,17.17,17.08,17.17,243440.0,17.1,17.17,17.08,17.17,243440.0
2019-08-29 10:30:00,17.17,17.22,17.09,17.2,225086.0,17.17,17.22,17.09,17.2,225086.0
2019-08-29 11:00:00,17.19,17.33,17.16,17.29,273596.0,17.19,17.33,17.16,17.29,273596.0
2019-08-29 11:30:00,17.29,17.33,17.27,17.33,190458.0,17.29,17.33,17.27,17.33,190458.0
2019-08-29 12:00:00,17.32,17.33,17.27,17.31,134865.0,17.32,17.33,17.27,17.31,134865.0
2019-08-29 12:30:00,17.31,17.33,17.26,17.31,165495.0,17.31,17.33,17.26,17.31,165495.0
2019-08-29 13:00:00,17.31,17.35,17.3,17.31,153025.0,17.31,17.35,17.3,17.31,153025.0
2019-08-29 13:30:00,17.31,17.32,17.27,17.29,191783.0,17.31,17.32,17.27,17.29,191783.0
2019-08-29 14:00:00,17.29,17.31,17.27,17.3,139233.0,17.29,17.31,17.27,17.3,139233.0
2019-08-29 14:30:00,17.31,17.34,17.3,17.34,186898.0,17.31,17.34,17.3,17.34,186898.0
2019-08-29 15:00:00,17.33,17.34,17.28,17.33,300336.0,17.33,17.34,17.28,17.33,300336.0
2019-08-29 15:30:00,17.33,17.38,17.3,17.34,1396349.0,17.33,17.38,17.3,17.34,1396349.0
2019-08-30 09:30:00,17.36,17.52,17.34,17.49,206865.0,17.36,17.52,17.34,17.49,206865.0
2019-08-30 10:00:00,17.49,17.6,17.48,17.52,191597.0,17.49,17.6,17.48,17.52,191597.0
2019-08-30 10:30:00,17.53,17.57,17.45,17.46,182443.0,17.53,17.57,17.45,17.46,182443.0
2019-08-30 11:00:00,17.47,17.48,17.35,17.4,213382.0,17.47,17.48,17.35,17.4,213382.0
2019-08-30 11:30:00,17.4,17.43,17.37,17.41,128212.0,17.4,17.43,17.37,17.41,128212.0
2019-08-30 12:00:00,17.41,17.44,17.4,17.41,132995.0,17.41,17.44,17.4,17.41,132995.0
2019-08-30 12:30:00,17.42,17.46,17.39,17.45,104544.0,17.42,17.46,17.39,17.45,104544.0
2019-08-30 13:00:00,17.45,17.45,17.39,17.39,118574.0,17.45,17.45,17.39,17.39,118574.0
2019-08-30 13:30:00,17.4,17.43,17.35,17.37,148441.0,17.4,17.43,17.35,17.37,148441.0
2019-08-30 14:00:00,17.37,17.43,17.36,17.42,134526.0,17.37,17.43,17.36,17.42,134526.0
2019-08-30 14:30:00,17.41,17.42,17.36,17.37,165099.0,17.41,17.42,17.36,17.37,165099.0
2019-08-30 15:00:00,17.36,17.36,17.21,17.26,775269.0,17.36,17.36,17.21,17.26,775269.0
2019-08-30 15:30:00,17.26,17.37,17.24,17.32,1076435.0,17.26,17.37,17.24,17.32,1076435.0
2019-09-03 09:30:00,17.22,17.33,17.14,17.3,228759.0,17.22,17.33,17.14,17.3,228759.0
2019-09-03 10:00:00,17.3,17.31,17.05,17.09,271154.0,17.3,17.31,17.05,17.09,271154.0
2019-09-03 10:30:00,17.09,17.2,17.07,17.18,141398.0,17.09,17.2,17.07,17.18,141398.0
2019-09-03 11:00:00,17.17,17.17,17.01,17.05,194584.0,17.17,17.17,17.01,17.05,194584.0
2019-09-03 11:30:00,17.05,17.09,17.03,17.04,116159.0,17.05,17.09,17.03,17.04,116159.0
2019-09-03 12:00:00,17.05,17.08,17.03,17.04,112277.0,17.05,17.08,17.03,17.04,112277.0
2019-09-03 12:30:00,17.03,17.06,17.0,17.04,163358.0,17.03,17.06,17.0,17.04,163358.0
2019-09-03 13:00:00,17.03,17.04,16.99,17.01,224842.0,17.03,17.04,16.99,17.01,224842.0
2019-09-03 13:30:00,17.01,17.04,16.98,17.01,319597.0,17.01,17.04,16.98,17.01,319597.0
2019-09-03 14:00:00,17.02,17.07,16.99,17.03,151855.0,17.02,17.07,16.99,17.03,151855.0
2019-09-03 14:30:00,17.03,17.09,17.02,17.09,168442.0,17.03,17.09,17.02,17.09,168442.0
2019-09-03 15:00:00,17.09,17.14,17.07,17.12,255417.0,17.09,17.14,17.07,17.12,255417.0
2019-09-03 15:30:00,17.12,17.22,17.11,17.17,933702.0,17.12,17.22,17.11,17.17,933702.0
2019-09-04 09:30:00,16.55,16.74,16.34,16.49,3391766.0,16.55,16.74,16.34,16.49,3391766.0
2019-09-04 10:00:00,16.5,16.5,16.25,16.41,1092871.0,16.5,16.5,16.25,16.41,1092871.0
2019-09-04 10:30:00,16.41,16.48,16.39,16.41,478157.0,16.41,16.48,16.39,16.41,478157.0
2019-09-04 11:00:00,16.42,16.47,16.36,16.37,441933.0,16.42,16.47,16.36,16.37,441933.0
2019-09-04 11:30:00,16.36,16.48,16.36,16.41,476708.0,16.36,16.48,16.36,16.41,476708.0
2019-09-04 12:00:00,16.41,16.42,16.35,16.41,288082.0,16.41,16.42,16.35,16.41,288082.0
2019-09-04 12:30:00,16.41,16.45,16.41,16.44,205754.0,16.41,16.45,16.41,16.44,205754.0
2019-09-04 13:00:00,16.44,16.44,16.33,16.35,358143.0,16.44,16.44,16.33,16.35,358143.0
2019-09-04 13:30:00,16.35,16.36,16.31,16.34,236372.0,16.35,16.36,16.31,16.34,236372.0
2019-09-04 14:00:00,16.34,16.41,16.33,16.39,447877.0,16.34,16.41,16.33,16.39,447877.0
2019-09-04 14:30:00,16.39,16.41,16.37,16.38,601091.0,16.39,16.41,16.37,16.38,601091.0
2019-09-04 15:00:00,16.39,16.39,16.36,16.38,448233.0,16.39,16.39,16.36,16.38,448233.0
2019-09-04 15:30:00,16.39,16.43,16.36,16.39,1782286.0,16.39,16.43,16.36,16.39,1782286.0
2019-09-05 09:30:00,16.46,16.61,16.38,16.59,892863.0,16.46,16.61,16.38,16.59,892863.0
2019-09-05 10:00:00,16.6,16.63,16.5,16.59,493220.0,16.6,16.63,16.5,16.59,493220.0
2019-09-05 10:30:00,16.59,16.59,16.5,16.51,299494.0,16.59,16.59,16.5,16.51,299494.0
2019-09-05 11:00:00,16.51,16.57,16.49,16.53,347067.0,16.51,16.57,16.49,16.53,347067.0
2019-09-05 11:30:00,16.53,16.55,16.49,16.54,281592.0,16.53,16.55,16.49,16.54,281592.0
2019-09-05 12:00:00,16.54,16.61,16.53,16.58,175936.0,16.54,16.61,16.53,16.58,175936.0
2019-09-05 12:30:00,16.57,16.58,16.51,16.53,246327.0,16.57,16.58,16.51,16.53,246327.0
2019-09-05 13:00:00,16.53,16.53,16.49,16.53,223933.0,16.53,16.53,16.49,16.53,223933.0
2019-09-05 13:30:00,16.53,16.59,16.52,16.59,153432.0,16.53,16.59,16.52,16.59,153432.0
2019-09-05 14:00:00,16.59,16.62,16.57,16.59,242736.0,16.59,16.62,16.57,16.59,242736.0
2019-09-05 14:30:00,16.59,16.64,16.58,16.61,259165.0,16.59,16.64,16.58,16.61,259165.0
2019-09-05 15:00:00,16.61,16.62,16.54,16.57,335123.0,16.61,16.62,16.54,16.57,335123.0
2019-09-05 15:30:00,16.57,16.61,16.5,16.53,587917.0,16.57,16.61,16.5,16.53,587917.0
2019-09-06 09:30:00,16.59,16.77,16.59,16.76,379863.0,16.59,16.77,16.59,16.76,379863.0
2019-09-06 10:00:00,16.76,16.86,16.75,16.85,275484.0,16.76,16.86,16.75,16.85,275484.0
2019-09-06 10:30:00,16.85,16.88,16.76,16.8,210251.0,16.85,16.88,16.76,16.8,210251.0
2019-09-06 11:00:00,16.8,16.83,16.76,16.81,244076.0,16.8,16.83,16.76,16.81,244076.0
2019-09-06 11:30:00,16.81,16.84,16.75,16.78,255143.0,16.81,16.84,16.75,16.78,255143.0
2019-09-06 12:00:00,16.78,16.78,16.7,16.75,238840.0,16.78,16.78,16.7,16.75,238840.0
2019-09-06 12:30:00,16.75,16.77,16.73,16.74,187353.0,16.75,16.77,16.73,16.74,187353.0
2019-09-06 13:00:00,16.73,16.77,16.7,16.73,151661.0,16.73,16.77,16.7,16.73,151661.0
2019-09-06 13:30:00,16.73,16.75,16.66,16.69,215075.0,16.73,16.75,16.66,16.69,215075.0
2019-09-06 14:00:00,16.69,16.73,16.67,16.73,198523.0,16.69,16.73,16.67,16.73,198523.0
2019-09-06 14:30:00,16.73,16.74,16.64,16.66,171011.0,16.73,16.74,16.64,16.66,171011.0
2019-09-06 15:00:00,16.67,16.69,16.65,16.66,300101.0,16.67,16.69,16.65,16.66,300101.0
2019-09-06 15:30:00,16.67,16.68,16.63,16.67,885282.0,16.67,16.68,16.63,16.67,885282.0
2019-09-09 09:30:00,16.68,16.81,16.52,16.79,465892.0,16.68,16.81,16.52,16.79,465892.0
2019-09-09 10:00:00,16.8,16.81,16.72,16.8,568724.0,16.8,16.81,16.72,16.8,568724.0
2019-09-09 10:30:00,16.8,16.96,16.8,16.96,476399.0,16.8,16.96,16.8,16.96,476399.0
2019-09-09 11:00:00,16.96,16.96,16.86,16.88,236709.0,16.96,16.96,16.86,16.88,236709.0
2019-09-09 11:30:00,16.88,16.88,16.82,16.87,160169.0,16.88,16.88,16.82,16.87,160169.0
2019-09-09 12:00:00,16.87,16.92,16.87,16.9,175345.0,16.87,16.92,16.87,16.9,175345.0
2019-09-09 12:30:00,16.91,16.95,16.89,16.95,296366.0,16.91,16.95,16.89,16.95,296366.0
2019-09-09 13:00:00,16.95,16.96,16.92,16.96,154765.0,16.95,16.96,16.92,16.96,154765.0
2019-09-09 13:30:00,16.96,16.96,16.91,16.96,191138.0,16.96,16.96,16.91,16.96,191138.0
2019-09-09 14:00:00,16.96,17.04,16.94,17.04,242161.0,16.96,17.04,16.94,17.04,242161.0
2019-09-09 14:30:00,17.04,17.1,17.02,17.05,385036.0,17.04,17.1,17.02,17.05,385036.0
2019-09-09 15:00:00,17.05,17.07,17.01,17.03,314631.0,17.05,17.07,17.01,17.03,314631.0
2019-09-09 15:30:00,17.03,17.08,17.01,17.04,943963.0,17.03,17.08,17.01,17.04,943963.0
2019-09-10 09:30:00,17.02,17.08,16.88,17.0,709946.0,17.02,17.08,16.88,17.0,709946.0
2019-09-10 10:00:00,17.0,17.05,16.95,17.0,235440.0,17.0,17.05,16.95,17.0,235440.0
2019-09-10 10:30:00,17.0,17.01,16.94,16.96,223627.0,17.0,17.01,16.94,16.96,223627.0
2019-09-10 11:00:00,16.97,17.0,16.95,16.97,291993.0,16.97,17.0,16.95,16.97,291993.0
2019-09-10 11:30:00,16.97,17.01,16.92,16.96,284801.0,16.97,17.01,16.92,16.96,284801.0
2019-09-10 12:00:00,16.96,16.97,16.84,16.87,265130.0,16.96,16.97,16.84,16.87,265130.0
2019-09-10 12:30:00,16.86,16.88,16.81,16.81,281955.0,16.86,16.88,16.81,16.81,281955.0
2019-09-10 13:00:00,16.8,16.86,16.78,16.86,205397.0,16.8,16.86,16.78,16.86,205397.0
2019-09-10 13:30:00,16.86,16.86,16.78,16.79,228608.0,16.86,16.86,16.78,16.79,228608.0
2019-09-10 14:00:00,16.79,16.86,16.78,16.8,223230.0,16.79,16.86,16.78,16.8,223230.0
2019-09-10 14:30:00,16.8,16.83,16.73,16.75,228832.0,16.8,16.83,16.73,16.75,228832.0
2019-09-10 15:00:00,16.75,16.78,16.69,16.77,459263.0,16.75,16.78,16.69,16.77,459263.0
2019-09-10 15:30:00,16.77,16.79,16.7,16.77,906953.0,16.77,16.79,16.7,16.77,906953.0
2019-09-11 09:30:00,16.83,16.9,16.64,16.79,563823.0,16.83,16.9,16.64,16.79,563823.0
2019-09-11 10:00:00,16.79,16.82,16.73,16.78,356927.0,16.79,16.82,16.73,16.78,356927.0
2019-09-11 10:30:00,16.77,16.89,16.77,16.86,438853.0,16.77,16.89,16.77,16.86,438853.0
2019-09-11 11:00:00,16.86,16.86,16.75,16.75,205097.0,16.86,16.86,16.75,16.75,205097.0
2019-09-11 11:30:00,16.76,16.83,16.75,16.82,297968.0,16.76,16.83,16.75,16.82,297968.0
2019-09-11 12:00:00,16.82,16.9,16.82,16.9,201191.0,16.82,16.9,16.82,16.9,201191.0
2019-09-11 12:30:00,16.89,16.97,16.87,16.96,175942.0,16.89,16.97,16.87,16.96,175942.0
2019-09-11 13:00:00,16.95,17.03,16.93,17.03,190374.0,16.95,17.03,16.93,17.03,190374.0
2019-09-11 13:30:00,17.03,17.08,17.01,17.05,266978.0,17.03,17.08,17.01,17.05,266978.0
2019-09-11 14:00:00,17.05,17.16,17.05,17.14,274897.0,17.05,17.16,17.05,17.14,274897.0
2019-09-11 14:30:00,17.15,17.18,17.13,17.18,282863.0,17.15,17.18,17.13,17.18,282863.0
2019-09-11 15:00:00,17.18,17.22,17.16,17.21,327493.0,17.18,17.22,17.16,17.21,327493.0
2019-09-11 15:30:00,17.21,17.33,17.19,17.33,1519902.0,17.21,17.33,17.19,17.33,1519902.0
2019-09-12 09:30:00,17.34,17.41,17.2,17.24,369275.0,17.34,17.41,17.2,17.24,369275.0
2019-09-12 10:00:00,17.24,17.33,17.23,17.27,239154.0,17.24,17.33,17.23,17.27,239154.0
2019-09-12 10:30:00,17.27,17.29,17.07,17.07,269738.0,17.27,17.29,17.07,17.07,269738.0
2019-09-12 11:00:00,17.07,17.14,17.04,17.11,228050.0,17.07,17.14,17.04,17.11,228050.0
2019-09-12 11:30:00,17.1,17.15,17.08,17.14,183774.0,17.1,17.15,17.08,17.14,183774.0
2019-09-12 12:00:00,17.14,17.19,17.13,17.18,142546.0,17.14,17.19,17.13,17.18,142546.0
2019-09-12 12:30:00,17.17,17.24,17.17,17.21,146860.0,17.17,17.24,17.17,17.21,146860.0
2019-09-12 13:00:00,17.22,17.28,17.2,17.27,150718.0,17.22,17.28,17.2,17.27,150718.0
2019-09-12 13:30:00,17.27,17.29,17.2,17.23,169279.0,17.27,17.29,17.2,17.23,169279.0
2019-09-12 14:00:00,17.23,17.24,17.18,17.22,163444.0,17.23,17.24,17.18,17.22,163444.0
2019-09-12 14:30:00,17.22,17.24,17.19,17.21,230094.0,17.22,17.24,17.19,17.21,230094.0
2019-09-12 15:00:00,17.22,17.23,17.17,17.21,207400.0,17.22,17.23,17.17,17.21,207400.0
2019-09-12 15:30:00,17.21,17.23,17.14,17.17,527005.0,17.21,17.23,17.14,17.17,527005.0
2019-09-13 09:30:00,17.26,17.45,17.21,17.39,328991.0,17.26,17.45,17.21,17.39,328991.0
2019-09-13 10:00:00,17.39,17.45,17.35,17.36,244199.0,17.39,17.45,17.35,17.36,244199.0
2019-09-13 10:30:00,17.36,17.43,17.35,17.39,160991.0,17.36,17.43,17.35,17.39,160991.0
2019-09-13 11:00:00,17.39,17.45,17.37,17.4,212026.0,17.39,17.45,17.37,17.4,212026.0
2019-09-13 11:30:00,17.4,17.47,17.4,17.46,146364.0,17.4,17.47,17.4,17.46,146364.0
2019-09-13 12:00:00,17.45,17.5,17.43,17.49,148508.0,17.45,17.5,17.43,17.49,148508.0
2019-09-13 12:30:00,17.49,17.5,17.42,17.48,136746.0,17.49,17.5,17.42,17.48,136746.0
2019-09-13 13:00:00,17.48,17.52,17.47,17.5,127517.0,17.48,17.52,17.47,17.5,127517.0
2019-09-13 13:30:00,17.5,17.53,17.46,17.51,139910.0,17.5,17.53,17.46,17.51,139910.0
2019-09-13 14:00:00,17.51,17.53,17.49,17.5,157795.0,17.51,17.53,17.49,17.5,157795.0
2019-09-13 14:30:00,17.5,17.5,17.42,17.42,174677.0,17.5,17.5,17.42,17.42,174677.0
2019-09-13 15:00:00,17.43,17.44,17.4,17.41,276365.0,17.43,17.44,17.4,17.41,276365.0
2019-09-13 15:30:00,17.41,17.42,17.37,17.4,616760.0,17.41,17.42,17.37,17.4,616760.0
2019-09-16 09:30:00,16.81,17.12,16.79,17.02,755202.0,16.81,17.12,16.79,17.02,755202.0
2019-09-16 10:00:00,17.02,17.06,16.92,16.97,427785.0,17.02,17.06,16.92,16.97,427785.0
2019-09-16 10:30:00,16.98,17.06,16.97,17.02,267604.0,16.98,17.06,16.97,17.02,267604.0
2019-09-16 11:00:00,17.03,17.07,16.95,16.96,245748.0,17.03,17.07,16.95,16.96,245748.0
2019-09-16 11:30:00,16.96,16.99,16.86,16.86,439724.0,16.96,16.99,16.86,16.86,439724.0
2019-09-16 12:00:00,16.87,16.91,16.86,16.89,305284.0,16.87,16.91,16.86,16.89,305284.0
2019-09-16 12:30:00,16.89,16.93,16.89,16.91,212892.0,16.89,16.93,16.89,16.91,212892.0
2019-09-16 13:00:00,16.91,16.92,16.82,16.86,442794.0,16.91,16.92,16.82,16.86,442794.0
2019-09-16 13:30:00,16.86,16.87,16.82,16.82,176922.0,16.86,16.87,16.82,16.82,176922.0
2019-09-16 14:00:00,16.82,16.89,16.81,16.85,359222.0,16.82,16.89,16.81,16.85,359222.0
2019-09-16 14:30:00,16.84,16.88,16.82,16.87,226234.0,16.84,16.88,16.82,16.87,226234.0
2019-09-16 15:00:00,16.87,16.93,16.85,16.89,236359.0,16.87,16.93,16.85,16.89,236359.0
2019-09-16 15:30:00,16.89,16.94,16.84,16.86,1072061.0,16.89,16.94,16.84,16.86,1072061.0
2019-09-17 09:30:00,16.8,17.11,16.77,17.07,466111.0,16.8,17.11,16.77,17.07,466111.0
2019-09-17 10:00:00,17.07,17.24,16.97,17.2,640365.0,17.07,17.24,16.97,17.2,640365.0
2019-09-17 10:30:00,17.21,17.29,17.09,17.16,402244.0,17.21,17.29,17.09,17.16,402244.0
2019-09-17 11:00:00,17.17,17.2,17.08,17.1,249721.0,17.17,17.2,17.08,17.1,249721.0
2019-09-17 11:30:00,17.1,17.17,17.08,17.11,299824.0,17.1,17.17,17.08,17.11,299824.0
2019-09-17 12:00:00,17.11,17.14,17.04,17.08,234535.0,17.11,17.14,17.04,17.08,234535.0
2019-09-17 12:30:00,17.09,17.1,17.01,17.05,190969.0,17.09,17.1,17.01,17.05,190969.0
2019-09-17 13:00:00,17.05,17.1,17.03,17.06,220798.0,17.05,17.1,17.03,17.06,220798.0
2019-09-17 13:30:00,17.06,17.2,17.06,17.16,244945.0,17.06,17.2,17.06,17.16,244945.0
2019-09-17 14:00:00,17.17,17.24,17.16,17.2,258001.0,17.17,17.24,17.16,17.2,258001.0
2019-09-17 14:30:00,17.19,17.22,17.17,17.19,243835.0,17.19,17.22,17.17,17.19,243835.0
2019-09-17 15:00:00,17.19,17.24,17.17,17.21,312753.0,17.19,17.24,17.17,17.21,312753.0
2019-09-17 15:30:00,17.21,17.23,17.13,17.14,623313.0,17.21,17.23,17.13,17.14,623313.0
2019-09-18 09:30:00,17.13,17.23,17.03,17.07,274011.0,17.13,17.23,17.03,17.07,274011.0
2019-09-18 10:00:00,17.07,17.16,17.03,17.13,277473.0,17.07,17.16,17.03,17.13,277473.0
2019-09-18 10:30:00,17.13,17.13,17.03,17.04,243031.0,17.13,17.13,17.03,17.04,243031.0
2019-09-18 11:00:00,17.03,17.08,16.98,17.05,295404.0,17.03,17.08,16.98,17.05,295404.0
2019-09-18 11:30:00,17.05,17.07,17.03,17.07,260696.0,17.05,17.07,17.03,17.07,260696.0
2019-09-18 12:00:00,17.07,17.11,17.06,17.11,179844.0,17.07,17.11,17.06,17.11,179844.0
2019-09-18 12:30:00,17.11,17.12,17.09,17.12,243895.0,17.11,17.12,17.09,17.12,243895.0
2019-09-18 13:00:00,17.12,17.12,17.06,17.07,259700.0,17.12,17.12,17.06,17.07,259700.0
2019-09-18 13:30:00,17.07,17.17,17.07,17.14,452867.0,17.07,17.17,17.07,17.14,452867.0
2019-09-18 14:00:00,17.14,17.18,17.07,17.13,258431.0,17.14,17.18,17.07,17.13,258431.0
2019-09-18 14:30:00,17.13,17.17,17.09,17.15,280449.0,17.13,17.17,17.09,17.15,280449.0
2019-09-18 15:00:00,17.15,17.21,17.15,17.19,232456.0,17.15,17.21,17.15,17.19,232456.0
2019-09-18 15:30:00,17.19,17.31,17.18,17.28,819267.0,17.19,17.31,17.18,17.28,819267.0
2019-09-19 09:30:00,17.43,17.43,17.08,17.19,585876.0,17.43,17.43,17.08,17.19,585876.0
2019-09-19 10:00:00,17.19,17.22,17.08,17.13,484575.0,17.19,17.22,17.08,17.13,484575.0
2019-09-19 10:30:00,17.14,17.16,17.07,17.12,183180.0,17.14,17.16,17.07,17.12,183180.0
2019-09-19 11:00:00,17.11,17.21,17.11,17.21,181697.0,17.11,17.21,17.11,17.21,181697.0
2019-09-19 11:30:00,17.21,17.25,17.11,17.13,267001.0,17.21,17.25,17.11,17.13,267001.0
2019-09-19 12:00:00,17.13,17.19,17.12,17.14,106521.0,17.13,17.19,17.12,17.14,106521.0
2019-09-19 12:30:00,17.15,17.24,17.14,17.21,162953.0,17.15,17.24,17.14,17.21,162953.0
2019-09-19 13:00:00,17.21,17.25,17.19,17.21,232226.0,17.21,17.25,17.19,17.21,232226.0
2019-09-19 13:30:00,17.2,17.2,17.15,17.18,127673.0,17.2,17.2,17.15,17.18,127673.0
2019-09-19 14:00:00,17.17,17.22,17.17,17.21,152807.0,17.17,17.22,17.17,17.21,152807.0
2019-09-19 14:30:00,17.21,17.21,17.12,17.13,271446.0,17.21,17.21,17.12,17.13,271446.0
2019-09-19 15:00:00,17.14,17.17,17.11,17.16,245357.0,17.14,17.17,17.11,17.16,245357.0
2019-09-19 15:30:00,17.16,17.17,17.1,17.12,640591.0,17.16,17.17,17.1,17.12,640591.0
2019-09-20 09:30:00,17.21,17.23,17.07,17.16,389766.0,17.21,17.23,17.07,17.16,389766.0
2019-09-20 10:00:00,17.16,17.18,17.11,17.14,206103.0,17.16,17.18,17.11,17.14,206103.0
2019-09-20 10:30:00,17.14,17.14,17.09,17.11,114539.0,17.14,17.14,17.09,17.11,114539.0
2019-09-20 11:00:00,17.1,17.18,17.1,17.18,148357.0,17.1,17.18,17.1,17.18,148357.0
2019-09-20 11:30:00,17.18,17.19,17.11,17.15,124872.0,17.18,17.19,17.11,17.15,124872.0
2019-09-20 12:00:00,17.16,17.19,17.15,17.18,98013.0,17.16,17.19,17.15,17.18,98013.0
2019-09-20 12:30:00,17.18,17.19,17.15,17.16,73952.0,17.18,17.19,17.15,17.16,73952.0
2019-09-20 13:00:00,17.16,17.18,17.04,17.08,291922.0,17.16,17.18,17.04,17.08,291922.0
2019-09-20 13:30:00,17.09,17.11,17.04,17.06,194176.0,17.09,17.11,17.04,17.06,194176.0
2019-09-20 14:00:00,17.07,17.09,17.03,17.05,186690.0,17.07,17.09,17.03,17.05,186690.0
2019-09-20 14:30:00,17.04,17.06,16.98,16.99,253808.0,17.04,17.06,16.98,16.99,253808.0
2019-09-20 15:00:00,17.0,17.03,16.94,16.95,369625.0,17.0,17.03,16.94,16.95,369625.0
2019-09-20 15:30:00,16.95,16.98,16.89,16.9,1074999.0,16.95,16.98,16.89,16.9,1074999.0
2019-09-23 09:30:00,16.9,16.95,16.81,16.87,300836.0,16.9,16.95,16.81,16.87,300836.0
2019-09-23 10:00:00,16.87,16.87,16.71,16.77,327037.0,16.87,16.87,16.71,16.77,327037.0
2019-09-23 10:30:00,16.77,16.79,16.69,16.71,451290.0,16.77,16.79,16.69,16.71,451290.0
2019-09-23 11:00:00,16.71,16.78,16.69,16.73,369015.0,16.71,16.78,16.69,16.73,369015.0
2019-09-23 11:30:00,16.73,16.76,16.72,16.75,280882.0,16.73,16.76,16.72,16.75,280882.0
2019-09-23 12:00:00,16.75,16.82,16.72,16.8,233435.0,16.75,16.82,16.72,16.8,233435.0
2019-09-23 12:30:00,16.8,16.86,16.79,16.85,218299.0,16.8,16.86,16.79,16.85,218299.0
2019-09-23 13:00:00,16.85,16.86,16.8,16.84,246666.0,16.85,16.86,16.8,16.84,246666.0
2019-09-23 13:30:00,16.84,16.87,16.83,16.87,199224.0,16.84,16.87,16.83,16.87,199224.0
2019-09-23 14:00:00,16.87,16.9,16.86,16.89,197266.0,16.87,16.9,16.86,16.89,197266.0
2019-09-23 14:30:00,16.89,16.89,16.82,16.84,214888.0,16.89,16.89,16.82,16.84,214888.0
2019-09-23 15:00:00,16.84,16.88,16.81,16.84,278919.0,16.84,16.88,16.81,16.84,278919.0
2019-09-23 15:30:00,16.85,16.85,16.74,16.76,861869.0,16.85,16.85,16.74,16.76,861869.0
2019-09-24 09:30:00,16.97,16.97,16.78,16.79,618984.0,16.97,16.97,16.78,16.79,618984.0
2019-09-24 10:00:00,16.79,16.81,16.71,16.74,1006027.0,16.79,16.81,16.71,16.74,1006027.0
2019-09-24 10:30:00,16.75,16.83,16.72,16.75,412033.0,16.75,16.83,16.72,16.75,412033.0
2019-09-24 11:00:00,16.75,16.75,16.69,16.75,250354.0,16.75,16.75,16.69,16.75,250354.0
2019-09-24 11:30:00,16.75,16.77,16.69,16.7,239266.0,16.75,16.77,16.69,16.7,239266.0
2019-09-24 12:00:00,16.71,16.71,16.59,16.62,325956.0,16.71,16.71,16.59,16.62,325956.0
2019-09-24 12:30:00,16.62,16.66,16.54,16.57,277375.0,16.62,16.66,16.54,16.57,277375.0
2019-09-24 13:00:00,16.57,16.62,16.56,16.61,217941.0,16.57,16.62,16.56,16.61,217941.0
2019-09-24 13:30:00,16.61,16.67,16.59,16.6,241670.0,16.61,16.67,16.59,16.6,241670.0
2019-09-24 14:00:00,16.61,16.71,16.57,16.7,294832.0,16.61,16.71,16.57,16.7,294832.0
2019-09-24 14:30:00,16.71,16.71,16.63,16.64,184450.0,16.71,16.71,16.63,16.64,184450.0
2019-09-24 15:00:00,16.64,16.67,16.62,16.64,194375.0,16.64,16.67,16.62,16.64,194375.0
2019-09-24 15:30:00,16.64,16.69,16.59,16.62,1203222.0,16.64,16.69,16.59,16.62,1203222.0
2019-09-25 09:30:00,16.85,16.97,16.78,16.91,564227.0,16.85,16.97,16.78,16.91,564227.0
2019-09-25 10:00:00,16.9,16.95,16.87,16.91,236820.0,16.9,16.95,16.87,16.91,236820.0
2019-09-25 10:30:00,16.91,17.03,16.9,17.02,391480.0,16.91,17.03,16.9,17.02,391480.0
2019-09-25 11:00:00,17.03,17.06,17.01,17.05,197416.0,17.03,17.06,17.01,17.05,197416.0
2019-09-25 11:30:00,17.05,17.09,17.01,17.08,202332.0,17.05,17.09,17.01,17.08,202332.0
2019-09-25 12:00:00,17.09,17.1,17.05,17.1,107181.0,17.09,17.1,17.05,17.1,107181.0
2019-09-25 12:30:00,17.1,17.1,17.02,17.03,183993.0,17.1,17.1,17.02,17.03,183993.0
2019-09-25 13:00:00,17.03,17.04,16.96,16.96,183845.0,17.03,17.04,16.96,16.96,183845.0
2019-09-25 13:30:00,16.96,16.97,16.91,16.93,160903.0,16.96,16.97,16.91,16.93,160903.0
2019-09-25 14:00:00,16.93,16.94,16.88,16.89,158155.0,16.93,16.94,16.88,16.89,158155.0
2019-09-25 14:30:00,16.89,16.91,16.88,16.89,161595.0,16.89,16.91,16.88,16.89,161595.0
2019-09-25 15:00:00,16.89,16.91,16.88,16.89,177447.0,16.89,16.91,16.88,16.89,177447.0
2019-09-25 15:30:00,16.89,16.92,16.82,16.87,625980.0,16.89,16.92,16.82,16.87,625980.0
2019-09-26 09:30:00,16.92,16.97,16.78,16.82,195611.0,16.92,16.97,16.78,16.82,195611.0
2019-09-26 10:00:00,16.84,16.88,16.78,16.83,198690.0,16.84,16.88,16.78,16.83,198690.0
2019-09-26 10:30:00,16.82,16.87,16.8,16.82,119433.0,16.82,16.87,16.8,16.82,119433.0
2019-09-26 11:00:00,16.82,16.86,16.77,16.78,138937.0,16.82,16.86,16.77,16.78,138937.0
2019-09-26 11:30:00,16.79,16.9,16.78,16.89,116766.0,16.79,16.9,16.78,16.89,116766.0
2019-09-26 12:00:00,16.89,16.99,16.89,16.99,119291.0,16.89,16.99,16.89,16.99,119291.0
2019-09-26 12:30:00,16.98,17.01,16.91,16.91,196669.0,16.98,17.01,16.91,16.91,196669.0
2019-09-26 13:00:00,16.91,16.94,16.89,16.94,137454.0,16.91,16.94,16.89,16.94,137454.0
2019-09-26 13:30:00,16.94,16.96,16.91,16.94,107254.0,16.94,16.96,16.91,16.94,107254.0
2019-09-26 14:00:00,16.94,16.96,16.93,16.95,97963.0,16.94,16.96,16.93,16.95,97963.0
2019-09-26 14:30:00,16.95,16.98,16.92,16.94,113029.0,16.95,16.98,16.92,16.94,113029.0
2019-09-26 15:00:00,16.94,16.99,16.93,16.98,129256.0,16.94,16.99,16.93,16.98,129256.0
2019-09-26 15:30:00,16.98,16.98,16.87,16.93,483014.0,16.98,16.98,16.87,16.93,483014.0
2019-09-27 09:30:00,17.0,17.19,16.97,17.17,268664.0,17.0,17.19,16.97,17.17,268664.0
2019-09-27 10:00:00,17.18,17.19,17.1,17.16,161730.0,17.18,17.19,17.1,17.16,161730.0
2019-09-27 10:30:00,17.16,17.17,17.08,17.1,119719.0,17.16,17.17,17.08,17.1,119719.0
2019-09-27 11:00:00,17.11,17.11,17.04,17.05,119187.0,17.11,17.11,17.04,17.05,119187.0
2019-09-27 11:30:00,17.05,17.05,16.92,17.01,121365.0,17.05,17.05,16.92,17.01,121365.0
2019-09-27 12:00:00,17.0,17.01,16.95,16.96,78276.0,17.0,17.01,16.95,16.96,78276.0
2019-09-27 12:30:00,16.96,16.99,16.89,16.89,82508.0,16.96,16.99,16.89,16.89,82508.0
2019-09-27 13:00:00,16.89,16.95,16.88,16.91,105981.0,16.89,16.95,16.88,16.91,105981.0
2019-09-27 13:30:00,16.91,16.99,16.89,16.96,138355.0,16.91,16.99,16.89,16.96,138355.0
2019-09-27 14:00:00,16.96,16.99,16.94,16.98,101980.0,16.96,16.99,16.94,16.98,101980.0
2019-09-27 14:30:00,16.98,16.99,16.85,16.85,89902.0,16.98,16.99,16.85,16.85,89902.0
2019-09-27 15:00:00,16.86,16.88,16.79,16.8,271584.0,16.86,16.88,16.79,16.8,271584.0
2019-09-27 15:30:00,16.8,16.86,16.75,16.79,1282481.0,16.8,16.86,16.75,16.79,1282481.0
2019-09-30 09:30:00,16.86,16.95,16.77,16.77,194199.0,16.86,16.95,16.77,16.77,194199.0
2019-09-30 10:00:00,16.77,16.78,16.69,16.7,270174.0,16.77,16.78,16.69,16.7,270174.0
2019-09-30 10:30:00,16.7,16.71,16.65,16.66,284309.0,16.7,16.71,16.65,16.66,284309.0
2019-09-30 11:00:00,16.67,16.78,16.66,16.77,420626.0,16.67,16.78,16.66,16.77,420626.0
2019-09-30 11:30:00,16.77,16.79,16.74,16.78,112719.0,16.77,16.79,16.74,16.78,112719.0
2019-09-30 12:00:00,16.79,16.81,16.77,16.8,104439.0,16.79,16.81,16.77,16.8,104439.0
2019-09-30 12:30:00,16.79,16.81,16.74,16.78,112664.0,16.79,16.81,16.74,16.78,112664.0
2019-09-30 13:00:00,16.78,16.81,16.76,16.78,202368.0,16.78,16.81,16.76,16.78,202368.0
2019-09-30 13:30:00,16.78,16.79,16.75,16.77,112665.0,16.78,16.79,16.75,16.77,112665.0
2019-09-30 14:00:00,16.78,16.79,16.74,16.77,200516.0,16.78,16.79,16.74,16.77,200516.0
2019-09-30 14:30:00,16.77,16.8,16.75,16.79,112046.0,16.77,16.8,16.75,16.79,112046.0
2019-09-30 15:00:00,16.79,16.79,16.76,16.77,165327.0,16.79,16.79,16.76,16.77,165327.0
2019-09-30 15:30:00,16.77,16.8,16.74,16.74,644135.0,16.77,16.8,16.74,16.74,644135.0
2019-10-01 09:30:00,16.79,16.96,16.78,16.91,428985.0,16.79,16.96,16.78,16.91,428985.0
2019-10-01 10:00:00,16.9,16.9,16.71,16.73,357736.0,16.9,16.9,16.71,16.73,357736.0
2019-10-01 10:30:00,16.73,16.77,16.68,16.71,249499.0,16.73,16.77,16.68,16.71,249499.0
2019-10-01 11:00:00,16.71,16.75,16.67,16.74,179713.0,16.71,16.75,16.67,16.74,179713.0
2019-10-01 11:30:00,16.75,16.75,16.62,16.63,253506.0,16.75,16.75,16.62,16.63,253506.0
2019-10-01 12:00:00,16.63,16.64,16.52,16.59,352664.0,16.63,16.64,16.52,16.59,352664.0
2019-10-01 12:30:00,16.59,16.64,16.56,16.61,188627.0,16.59,16.64,16.56,16.61,188627.0
2019-10-01 13:00:00,16.61,16.62,16.53,16.54,168465.0,16.61,16.62,16.53,16.54,168465.0
2019-10-01 13:30:00,16.54,16.55,16.47,16.5,253450.0,16.54,16.55,16.47,16.5,253450.0
2019-10-01 14:00:00,16.5,16.6,16.48,16.59,286036.0,16.5,16.6,16.48,16.59,286036.0
2019-10-01 14:30:00,16.59,16.63,16.54,16.57,273840.0,16.59,16.63,16.54,16.57,273840.0
2019-10-01 15:00:00,16.57,16.62,16.54,16.59,223852.0,16.57,16.62,16.54,16.59,223852.0
2019-10-01 15:30:00,16.58,16.59,16.51,16.53,582972.0,16.58,16.59,16.51,16.53,582972.0
2019-10-02 09:30:00,16.32,16.49,16.08,16.2,961655.0,16.32,16.49,16.08,16.2,961655.0
2019-10-02 10:00:00,16.19,16.34,16.17,16.31,376927.0,16.19,16.34,16.17,16.31,376927.0
2019-10-02 10:30:00,16.31,16.31,16.18,16.22,352792.0,16.31,16.31,16.18,16.22,352792.0
2019-10-02 11:00:00,16.22,16.27,16.16,16.2,425958.0,16.22,16.27,16.16,16.2,425958.0
2019-10-02 11:30:00,16.2,16.26,16.16,16.21,366169.0,16.2,16.26,16.16,16.21,366169.0
2019-10-02 12:00:00,16.21,16.22,15.98,15.99,573039.0,16.21,16.22,15.98,15.99,573039.0
2019-10-02 12:30:00,15.99,16.02,15.9,15.93,365556.0,15.99,16.02,15.9,15.93,365556.0
2019-10-02 13:00:00,15.93,16.06,15.92,16.05,337386.0,15.93,16.06,15.92,16.05,337386.0
2019-10-02 13:30:00,16.05,16.06,15.87,15.95,527286.0,16.05,16.06,15.87,15.95,527286.0
2019-10-02 14:00:00,15.95,16.07,15.93,16.05,357664.0,15.95,16.07,15.93,16.05,357664.0
2019-10-02 14:30:00,16.05,16.16,16.05,16.13,257163.0,16.05,16.16,16.05,16.13,257163.0
2019-10-02 15:00:00,16.13,16.19,16.08,16.15,433241.0,16.13,16.19,16.08,16.15,433241.0
2019-10-02 15:30:00,16.15,16.2,16.1,16.13,1294334.0,16.15,16.2,16.1,16.13,1294334.0
2019-10-03 09:30:00,16.11,16.2,15.99,16.08,470447.0,16.11,16.2,15.99,16.08,470447.0
2019-10-03 10:00:00,16.07,16.09,15.87,16.02,769908.0,16.07,16.09,15.87,16.02,769908.0
2019-10-03 10:30:00,16.02,16.05,15.91,15.98,355442.0,16.02,16.05,15.91,15.98,355442.0
2019-10-03 11:00:00,15.98,16.1,15.95,16.09,607631.0,15.98,16.1,15.95,16.09,607631.0
2019-10-03 11:30:00,16.08,16.09,15.94,15.95,204872.0,16.08,16.09,15.94,15.95,204872.0
2019-10-03 12:00:00,15.96,16.09,15.95,16.02,239966.0,15.96,16.09,15.95,16.02,239966.0
2019-10-03 12:30:00,16.01,16.07,15.97,16.0,332081.0,16.01,16.07,15.97,16.0,332081.0
2019-10-03 13:00:00,16.0,16.01,15.95,15.95,363892.0,16.0,16.01,15.95,15.95,363892.0
2019-10-03 13:30:00,15.96,16.01,15.91,16.0,580746.0,15.96,16.01,15.91,16.0,580746.0
2019-10-03 14:00:00,16.0,16.03,15.98,16.03,349022.0,16.0,16.03,15.98,16.03,349022.0
2019-10-03 14:30:00,16.03,16.05,15.97,16.04,297979.0,16.03,16.05,15.97,16.04,297979.0
2019-10-03 15:00:00,16.04,16.08,16.02,16.06,387860.0,16.04,16.08,16.02,16.06,387860.0
2019-10-03 15:30:00,16.06,16.07,16.0,16.02,1393095.0,16.06,16.07,16.0,16.02,1393095.0
2019-10-04 09:30:00,16.01,16.3,16.0,16.29,908496.0,16.01,16.3,16.0,16.29,908496.0
2019-10-04 10:00:00,16.29,16.36,16.26,16.34,704394.0,16.29,16.36,16.26,16.34,704394.0
2019-10-04 10:30:00,16.33,16.49,16.33,16.37,1050880.0,16.33,16.49,16.33,16.37,1050880.0
2019-10-04 11:00:00,16.37,16.48,16.37,16.48,517101.0,16.37,16.48,16.37,16.48,517101.0
2019-10-04 11:30:00,16.48,16.51,16.44,16.46,359145.0,16.48,16.51,16.44,16.46,359145.0
2019-10-04 12:00:00,16.46,16.48,16.39,16.41,217972.0,16.46,16.48,16.39,16.41,217972.0
2019-10-04 12:30:00,16.42,16.45,16.4,16.4,155717.0,16.42,16.45,16.4,16.4,155717.0
2019-10-04 13:00:00,16.41,16.41,16.34,16.36,301796.0,16.41,16.41,16.34,16.36,301796.0
2019-10-04 13:30:00,16.36,16.36,16.32,16.34,171698.0,16.36,16.36,16.32,16.34,171698.0
2019-10-04 14:00:00,16.34,16.38,16.31,16.37,170746.0,16.34,16.38,16.31,16.37,170746.0
2019-10-04 14:30:00,16.36,16.36,16.27,16.28,301125.0,16.36,16.36,16.27,16.28,301125.0
2019-10-04 15:00:00,16.27,16.42,16.27,16.39,279044.0,16.27,16.42,16.27,16.39,279044.0
2019-10-04 15:30:00,16.39,16.42,16.3,16.34,1094808.0,16.39,16.42,16.3,16.34,1094808.0
2019-10-07 09:30:00,16.9,16.91,16.6,16.66,634179.0,16.9,16.91,16.6,16.66,634179.0
2019-10-07 10:00:00,16.65,16.67,16.57,16.64,179108.0,16.65,16.67,16.57,16.64,179108.0
2019-10-07 10:30:00,16.64,16.65,16.53,16.57,161003.0,16.64,16.65,16.53,16.57,161003.0
2019-10-07 11:00:00,16.56,16.6,16.55,16.57,169206.0,16.56,16.6,16.55,16.57,169206.0
2019-10-07 11:30:00,16.57,16.64,16.56,16.63,124941.0,16.57,16.64,16.56,16.63,124941.0
2019-10-07 12:00:00,16.62,16.63,16.57,16.6,130565.0,16.62,16.63,16.57,16.6,130565.0
2019-10-07 12:30:00,16.59,16.62,16.56,16.61,158762.0,16.59,16.62,16.56,16.61,158762.0
2019-10-07 13:00:00,16.62,16.68,16.58,16.68,271898.0,16.62,16.68,16.58,16.68,271898.0
2019-10-07 13:30:00,16.68,16.72,16.65,16.68,272971.0,16.68,16.72,16.65,16.68,272971.0
2019-10-07 14:00:00,16.69,16.69,16.59,16.68,337852.0,16.69,16.69,16.59,16.68,337852.0
2019-10-07 14:30:00,16.68,16.69,16.56,16.57,312658.0,16.68,16.69,16.56,16.57,312658.0
2019-10-07 15:00:00,16.57,16.63,16.56,16.63,252555.0,16.57,16.63,16.56,16.63,252555.0
2019-10-07 15:30:00,16.62,16.64,16.57,16.61,993142.0,16.62,16.64,16.57,16.61,993142.0
2019-10-08 09:30:00,16.44,16.54,16.38,16.5,195871.0,16.44,16.54,16.38,16.5,195871.0
2019-10-08 10:00:00,16.5,16.68,16.5,16.61,229649.0,16.5,16.68,16.5,16.61,229649.0
2019-10-08 10:30:00,16.6,16.71,16.59,16.69,202036.0,16.6,16.71,16.59,16.69,202036.0
2019-10-08 11:00:00,16.69,16.73,16.65,16.68,166800.0,16.69,16.73,16.65,16.68,166800.0
2019-10-08 11:30:00,16.67,16.69,16.6,16.68,137115.0,16.67,16.69,16.6,16.68,137115.0
2019-10-08 12:00:00,16.69,16.69,16.62,16.68,129130.0,16.69,16.69,16.62,16.68,129130.0
2019-10-08 12:30:00,16.68,16.7,16.6,16.6,102577.0,16.68,16.7,16.6,16.6,102577.0
2019-10-08 13:00:00,16.61,16.7,16.6,16.69,101431.0,16.61,16.7,16.6,16.69,101431.0
2019-10-08 13:30:00,16.69,16.75,16.67,16.67,122308.0,16.69,16.75,16.67,16.67,122308.0
2019-10-08 14:00:00,16.67,16.76,16.66,16.73,84604.0,16.67,16.76,16.66,16.73,84604.0
2019-10-08 14:30:00,16.74,16.79,16.65,16.66,178643.0,16.74,16.79,16.65,16.66,178643.0
2019-10-08 15:00:00,16.66,16.7,16.59,16.62,223387.0,16.66,16.7,16.59,16.62,223387.0
2019-10-08 15:30:00,16.62,16.64,16.53,16.55,687520.0,16.62,16.64,16.53,16.55,687520.0
2019-10-09 09:30:00,16.7,16.9,16.66,16.9,399929.0,16.7,16.9,16.66,16.9,399929.0
2019-10-09 10:00:00,16.9,16.92,16.83,16.89,258660.0,16.9,16.92,16.83,16.89,258660.0
2019-10-09 10:30:00,16.88,16.91,16.84,16.9,216713.0,16.88,16.91,16.84,16.9,216713.0
2019-10-09 11:00:00,16.89,16.9,16.75,16.78,249485.0,16.89,16.9,16.75,16.78,249485.0
2019-10-09 11:30:00,16.78,16.91,16.74,16.8,383790.0,16.78,16.91,16.74,16.8,383790.0
2019-10-09 12:00:00,16.81,16.92,16.81,16.84,173132.0,16.81,16.92,16.81,16.84,173132.0
2019-10-09 12:30:00,16.85,16.87,16.83,16.85,101701.0,16.85,16.87,16.83,16.85,101701.0
2019-10-09 13:00:00,16.85,16.88,16.82,16.84,128407.0,16.85,16.88,16.82,16.84,128407.0
2019-10-09 13:30:00,16.84,16.84,16.79,16.82,116005.0,16.84,16.84,16.79,16.82,116005.0
2019-10-09 14:00:00,16.82,16.84,16.79,16.83,113643.0,16.82,16.84,16.79,16.83,113643.0
2019-10-09 14:30:00,16.82,16.85,16.78,16.83,97448.0,16.82,16.85,16.78,16.83,97448.0
2019-10-09 15:00:00,16.83,16.84,16.77,16.78,157751.0,16.83,16.84,16.77,16.78,157751.0
2019-10-09 15:30:00,16.79,16.81,16.72,16.75,472472.0,16.79,16.81,16.72,16.75,472472.0
2019-10-10 09:30:00,16.62,16.76,16.52,16.71,422031.0,16.62,16.76,16.52,16.71,422031.0
2019-10-10 10:00:00,16.71,16.83,16.69,16.82,234924.0,16.71,16.83,16.69,16.82,234924.0
2019-10-10 10:30:00,16.82,16.89,16.79,16.87,155469.0,16.82,16.89,16.79,16.87,155469.0
2019-10-10 11:00:00,16.87,16.92,16.84,16.89,193253.0,16.87,16.92,16.84,16.89,193253.0
2019-10-10 11:30:00,16.89,16.93,16.84,16.86,138437.0,16.89,16.93,16.84,16.86,138437.0
2019-10-10 12:00:00,16.85,16.89,16.83,16.84,183103.0,16.85,16.89,16.83,16.84,183103.0
2019-10-10 12:30:00,16.84,16.84,16.78,16.83,87811.0,16.84,16.84,16.78,16.83,87811.0
2019-10-10 13:00:00,16.84,16.87,16.82,16.84,87001.0,16.84,16.87,16.82,16.84,87001.0
2019-10-10 13:30:00,16.84,16.91,16.81,16.88,103637.0,16.84,16.91,16.81,16.88,103637.0
2019-10-10 14:00:00,16.89,16.9,16.82,16.88,91776.0,16.89,16.9,16.82,16.88,91776.0
2019-10-10 14:30:00,16.88,16.93,16.87,16.91,116383.0,16.88,16.93,16.87,16.91,116383.0
2019-10-10 15:00:00,16.91,16.93,16.9,16.92,137535.0,16.91,16.93,16.9,16.92,137535.0
2019-10-10 15:30:00,16.92,16.93,16.87,16.89,773732.0,16.92,16.93,16.87,16.89,773732.0
2019-10-11 09:30:00,17.0,17.09,16.81,16.87,435207.0,17.0,17.09,16.81,16.87,435207.0
2019-10-11 10:00:00,16.87,16.94,16.82,16.92,236096.0,16.87,16.94,16.82,16.92,236096.0
2019-10-11 10:30:00,16.92,17.01,16.89,16.98,243840.0,16.92,17.01,16.89,16.98,243840.0
2019-10-11 11:00:00,16.99,17.05,16.97,17.01,207184.0,16.99,17.05,16.97,17.01,207184.0
2019-10-11 11:30:00,17.02,17.04,16.92,16.94,200857.0,17.02,17.04,16.92,16.94,200857.0
2019-10-11 12:00:00,16.95,16.96,16.89,16.95,169572.0,16.95,16.96,16.89,16.95,169572.0
2019-10-11 12:30:00,16.95,16.97,16.87,16.96,162322.0,16.95,16.97,16.87,16.96,162322.0
2019-10-11 13:00:00,16.95,16.95,16.85,16.88,172855.0,16.95,16.95,16.85,16.88,172855.0
2019-10-11 13:30:00,16.88,16.93,16.87,16.89,126832.0,16.88,16.93,16.87,16.89,126832.0
2019-10-11 14:00:00,16.89,16.92,16.85,16.91,172278.0,16.89,16.92,16.85,16.91,172278.0
2019-10-11 14:30:00,16.91,16.93,16.88,16.92,173069.0,16.91,16.93,16.88,16.92,173069.0
2019-10-11 15:00:00,16.91,16.94,16.9,16.92,224109.0,16.91,16.94,16.9,16.92,224109.0
2019-10-11 15:30:00,16.92,16.94,16.82,16.84,594265.0,16.92,16.94,16.82,16.84,594265.0
2019-10-14 09:30:00,16.86,16.87,16.75,16.78,196321.0,16.86,16.87,16.75,16.78,196321.0
2019-10-14 10:00:00,16.79,16.83,16.72,16.75,167772.0,16.79,16.83,16.72,16.75,167772.0
2019-10-14 10:30:00,16.75,16.8,16.74,16.8,135246.0,16.75,16.8,16.74,16.8,135246.0
2019-10-14 11:00:00,16.8,16.87,16.78,16.86,161500.0,16.8,16.87,16.78,16.86,161500.0
2019-10-14 11:30:00,16.85,16.88,16.82,16.86,118933.0,16.85,16.88,16.82,16.86,118933.0
2019-10-14 12:00:00,16.85,16.88,16.83,16.83,77795.0,16.85,16.88,16.83,16.83,77795.0
2019-10-14 12:30:00,16.84,16.85,16.8,16.8,82666.0,16.84,16.85,16.8,16.8,82666.0
2019-10-14 13:00:00,16.8,16.88,16.8,16.85,95907.0,16.8,16.88,16.8,16.85,95907.0
2019-10-14 13:30:00,16.85,16.87,16.82,16.87,69328.0,16.85,16.87,16.82,16.87,69328.0
2019-10-14 14:00:00,16.86,16.88,16.85,16.86,73175.0,16.86,16.88,16.85,16.86,73175.0
2019-10-14 14:30:00,16.86,16.88,16.83,16.86,105429.0,16.86,16.88,16.83,16.86,105429.0
2019-10-14 15:00:00,16.85,16.92,16.85,16.92,139671.0,16.85,16.92,16.85,16.92,139671.0
2019-10-14 15:30:00,16.91,16.93,16.88,16.89,627774.0,16.91,16.93,16.88,16.89,627774.0
2019-10-15 09:30:00,16.93,16.96,16.83,16.93,192908.0,16.93,16.96,16.83,16.93,192908.0
2019-10-15 10:00:00,16.93,17.02,16.89,17.01,157682.0,16.93,17.02,16.89,17.01,157682.0
2019-10-15 10:30:00,17.02,17.11,17.01,17.06,204722.0,17.02,17.11,17.01,17.06,204722.0
2019-10-15 11:00:00,17.06,17.08,17.03,17.07,281021.0,17.06,17.08,17.03,17.07,281021.0
2019-10-15 11:30:00,17.07,17.13,17.06,17.08,120406.0,17.07,17.13,17.06,17.08,120406.0
2019-10-15 12:00:00,17.09,17.17,17.08,17.16,135560.0,17.09,17.17,17.08,17.16,135560.0
2019-10-15 12:30:00,17.17,17.23,17.16,17.21,135272.0,17.17,17.23,17.16,17.21,135272.0
2019-10-15 13:00:00,17.21,17.23,17.17,17.22,133951.0,17.21,17.23,17.17,17.22,133951.0
2019-10-15 13:30:00,17.22,17.22,17.17,17.2,124545.0,17.22,17.22,17.17,17.2,124545.0
2019-10-15 14:00:00,17.2,17.23,17.19,17.21,156686.0,17.2,17.23,17.19,17.21,156686.0
2019-10-15 14:30:00,17.21,17.21,17.11,17.12,133108.0,17.21,17.21,17.11,17.12,133108.0
2019-10-15 15:00:00,17.12,17.17,17.11,17.17,194293.0,17.12,17.17,17.11,17.17,194293.0
2019-10-15 15:30:00,17.16,17.18,17.12,17.14,758869.0,17.16,17.18,17.12,17.14,758869.0
2019-10-16 09:30:00,17.28,17.28,17.01,17.02,426318.0,17.28,17.28,17.01,17.02,426318.0
2019-10-16 10:00:00,17.02,17.06,16.94,17.03,1110225.0,17.02,17.06,16.94,17.03,1110225.0
2019-10-16 10:30:00,17.03,17.12,17.02,17.09,519287.0,17.03,17.12,17.02,17.09,519287.0
2019-10-16 11:00:00,17.09,17.11,17.02,17.03,437049.0,17.09,17.11,17.02,17.03,437049.0
2019-10-16 11:30:00,17.04,17.05,17.0,17.03,202685.0,17.04,17.05,17.0,17.03,202685.0
2019-10-16 12:00:00,17.03,17.05,17.0,17.01,204563.0,17.03,17.05,17.0,17.01,204563.0
2019-10-16 12:30:00,17.01,17.02,16.98,17.01,202805.0,17.01,17.02,16.98,17.01,202805.0
2019-10-16 13:00:00,17.01,17.02,16.96,16.96,243738.0,17.01,17.02,16.96,16.96,243738.0
2019-10-16 13:30:00,16.96,16.98,16.91,16.91,279515.0,16.96,16.98,16.91,16.91,279515.0
2019-10-16 14:00:00,16.91,16.94,16.9,16.9,357867.0,16.91,16.94,16.9,16.9,357867.0
2019-10-16 14:30:00,16.91,16.97,16.87,16.96,228303.0,16.91,16.97,16.87,16.96,228303.0
2019-10-16 15:00:00,16.96,17.03,16.96,17.01,581779.0,16.96,17.03,16.96,17.01,581779.0
2019-10-16 15:30:00,17.01,17.02,16.96,16.97,715615.0,17.01,17.02,16.96,16.97,715615.0
2019-10-17 09:30:00,17.0,17.11,16.96,17.0,449957.0,17.0,17.11,16.96,17.0,449957.0
2019-10-17 10:00:00,17.0,17.08,16.96,17.04,353013.0,17.0,17.08,16.96,17.04,353013.0
2019-10-17 10:30:00,17.04,17.05,16.98,17.03,281147.0,17.04,17.05,16.98,17.03,281147.0
2019-10-17 11:00:00,17.03,17.11,17.01,17.08,251973.0,17.03,17.11,17.01,17.08,251973.0
2019-10-17 11:30:00,17.09,17.11,17.05,17.07,163552.0,17.09,17.11,17.05,17.07,163552.0
2019-10-17 12:00:00,17.06,17.07,16.97,16.98,267930.0,17.06,17.07,16.97,16.98,267930.0
2019-10-17 12:30:00,16.98,17.07,16.98,17.06,293349.0,16.98,17.07,16.98,17.06,293349.0
2019-10-17 13:00:00,17.05,17.06,17.01,17.04,256371.0,17.05,17.06,17.01,17.04,256371.0
2019-10-17 13:30:00,17.04,17.08,17.03,17.05,282120.0,17.04,17.08,17.03,17.05,282120.0
2019-10-17 14:00:00,17.06,17.12,17.02,17.09,215021.0,17.06,17.12,17.02,17.09,215021.0
2019-10-17 14:30:00,17.08,17.17,17.08,17.16,221100.0,17.08,17.17,17.08,17.16,221100.0
2019-10-17 15:00:00,17.15,17.16,17.07,17.08,408792.0,17.15,17.16,17.07,17.08,408792.0
2019-10-17 15:30:00,17.08,17.2,17.08,17.18,638459.0,17.08,17.2,17.08,17.18,638459.0
2019-10-18 09:30:00,17.13,17.2,17.05,17.2,291221.0,17.13,17.2,17.05,17.2,291221.0
2019-10-18 10:00:00,17.21,17.22,17.1,17.13,159903.0,17.21,17.22,17.1,17.13,159903.0
2019-10-18 10:30:00,17.14,17.17,17.1,17.1,94856.0,17.14,17.17,17.1,17.1,94856.0
2019-10-18 11:00:00,17.1,17.14,17.08,17.11,148494.0,17.1,17.14,17.08,17.11,148494.0
2019-10-18 11:30:00,17.11,17.11,17.05,17.06,115905.0,17.11,17.11,17.05,17.06,115905.0
2019-10-18 12:00:00,17.06,17.1,17.01,17.02,148719.0,17.06,17.1,17.01,17.02,148719.0
2019-10-18 12:30:00,17.02,17.1,17.02,17.08,196520.0,17.02,17.1,17.02,17.08,196520.0
2019-10-18 13:00:00,17.08,17.11,17.05,17.07,115957.0,17.08,17.11,17.05,17.07,115957.0
2019-10-18 13:30:00,17.07,17.11,17.06,17.1,134379.0,17.07,17.11,17.06,17.1,134379.0
2019-10-18 14:00:00,17.1,17.13,17.09,17.11,170152.0,17.1,17.13,17.09,17.11,170152.0
2019-10-18 14:30:00,17.11,17.13,17.07,17.11,162015.0,17.11,17.13,17.07,17.11,162015.0
2019-10-18 15:00:00,17.1,17.11,17.02,17.03,955544.0,17.1,17.11,17.02,17.03,955544.0
2019-10-18 15:30:00,17.03,17.03,16.94,16.95,756500.0,17.03,17.03,16.94,16.95,756500.0
2019-10-21 09:30:00,17.13,17.31,17.08,17.28,767773.0,17.13,17.31,17.08,17.28,767773.0
2019-10-21 10:00:00,17.27,17.73,17.26,17.71,1764576.0,17.27,17.73,17.26,17.71,1764576.0
2019-10-21 10:30:00,17.71,17.8,17.64,17.65,1042833.0,17.71,17.8,17.64,17.65,1042833.0
2019-10-21 11:00:00,17.66,17.72,17.57,17.69,872680.0,17.66,17.72,17.57,17.69,872680.0
2019-10-21 11:30:00,17.68,17.68,17.57,17.62,603725.0,17.68,17.68,17.57,17.62,603725.0
2019-10-21 12:00:00,17.62,17.63,17.55,17.59,444648.0,17.62,17.63,17.55,17.59,444648.0
2019-10-21 12:30:00,17.59,17.64,17.57,17.62,409564.0,17.59,17.64,17.57,17.62,409564.0
2019-10-21 13:00:00,17.63,17.72,17.61,17.66,549046.0,17.63,17.72,17.61,17.66,549046.0
2019-10-21 13:30:00,17.66,17.66,17.59,17.65,454218.0,17.66,17.66,17.59,17.65,454218.0
2019-10-21 14:00:00,17.64,17.71,17.61,17.64,759808.0,17.64,17.71,17.61,17.64,759808.0
2019-10-21 14:30:00,17.64,17.64,17.56,17.61,456119.0,17.64,17.64,17.56,17.61,456119.0
2019-10-21 15:00:00,17.61,17.68,17.59,17.6,702160.0,17.61,17.68,17.59,17.6,702160.0
2019-10-21 15:30:00,17.59,17.62,17.51,17.54,2809389.0,17.59,17.62,17.51,17.54,2809389.0
2019-10-22 09:30:00,17.7,17.76,17.39,17.71,1145307.0,17.7,17.76,17.39,17.71,1145307.0
2019-10-22 10:00:00,17.7,18.15,17.6,18.11,1409907.0,17.7,18.15,17.6,18.11,1409907.0
2019-10-22 10:30:00,18.11,18.46,18.03,18.39,1424528.0,18.11,18.46,18.03,18.39,1424528.0
2019-10-22 11:00:00,18.38,18.58,18.28,18.36,934781.0,18.38,18.58,18.28,18.36,934781.0
2019-10-22 11:30:00,18.36,18.48,18.23,18.48,489724.0,18.36,18.48,18.23,18.48,489724.0
2019-10-22 12:00:00,18.48,18.5,18.41,18.48,440581.0,18.48,18.5,18.41,18.48,440581.0
2019-10-22 12:30:00,18.48,18.55,18.33,18.51,468104.0,18.48,18.55,18.33,18.51,468104.0
2019-10-22 13:00:00,18.5,18.63,18.49,18.55,506789.0,18.5,18.63,18.49,18.55,506789.0
2019-10-22 13:30:00,18.55,18.71,18.54,18.64,510268.0,18.55,18.71,18.54,18.64,510268.0
2019-10-22 14:00:00,18.64,18.71,18.62,18.63,714708.0,18.64,18.71,18.62,18.63,714708.0
2019-10-22 14:30:00,18.63,18.7,18.56,18.65,502701.0,18.63,18.7,18.56,18.65,502701.0
2019-10-22 15:00:00,18.66,18.82,18.61,18.82,790549.0,18.66,18.82,18.61,18.82,790549.0
2019-10-22 15:30:00,18.82,18.86,18.76,18.81,2261349.0,18.82,18.86,18.76,18.81,2261349.0
2019-10-23 09:30:00,18.76,18.76,18.47,18.65,720744.0,18.76,18.76,18.47,18.65,720744.0
2019-10-23 10:00:00,18.66,18.82,18.62,18.79,592649.0,18.66,18.82,18.62,18.79,592649.0
2019-10-23 10:30:00,18.79,18.9,18.75,18.89,353048.0,18.79,18.9,18.75,18.89,353048.0
2019-10-23 11:00:00,18.89,18.96,18.87,18.87,468128.0,18.89,18.96,18.87,18.87,468128.0
2019-10-23 11:30:00,18.87,18.89,18.78,18.79,337107.0,18.87,18.89,18.78,18.79,337107.0
2019-10-23 12:00:00,18.79,18.93,18.78,18.91,259045.0,18.79,18.93,18.78,18.91,259045.0
2019-10-23 12:30:00,18.91,18.93,18.86,18.88,149096.0,18.91,18.93,18.86,18.88,149096.0
2019-10-23 13:00:00,18.88,18.95,18.84,18.85,309203.0,18.88,18.95,18.84,18.85,309203.0
2019-10-23 13:30:00,18.85,18.94,18.83,18.94,369421.0,18.85,18.94,18.83,18.94,369421.0
2019-10-23 14:00:00,18.94,18.99,18.91,18.92,341763.0,18.94,18.99,18.91,18.92,341763.0
2019-10-23 14:30:00,18.92,18.93,18.85,18.87,303008.0,18.92,18.93,18.85,18.87,303008.0
2019-10-23 15:00:00,18.86,18.94,18.84,18.94,407153.0,18.86,18.94,18.84,18.94,407153.0
2019-10-23 15:30:00,18.94,18.98,18.89,18.89,1322844.0,18.94,18.98,18.89,18.89,1322844.0
2019-10-24 09:30:00,19.0,19.13,18.84,18.85,395526.0,19.0,19.13,18.84,18.85,395526.0
2019-10-24 10:00:00,18.85,18.87,18.49,18.51,516370.0,18.85,18.87,18.49,18.51,516370.0
2019-10-24 10:30:00,18.51,18.62,18.45,18.46,424218.0,18.51,18.62,18.45,18.46,424218.0
2019-10-24 11:00:00,18.46,18.52,18.41,18.48,494917.0,18.46,18.52,18.41,18.48,494917.0
2019-10-24 11:30:00,18.49,18.53,18.44,18.5,273344.0,18.49,18.53,18.44,18.5,273344.0
2019-10-24 12:00:00,18.5,18.51,18.35,18.39,310007.0,18.5,18.51,18.35,18.39,310007.0
2019-10-24 12:30:00,18.39,18.46,18.34,18.44,355243.0,18.39,18.46,18.34,18.44,355243.0
2019-10-24 13:00:00,18.44,18.51,18.38,18.41,270560.0,18.44,18.51,18.38,18.41,270560.0
2019-10-24 13:30:00,18.4,18.49,18.4,18.44,244922.0,18.4,18.49,18.4,18.44,244922.0
2019-10-24 14:00:00,18.44,18.52,18.43,18.47,203208.0,18.44,18.52,18.43,18.47,203208.0
2019-10-24 14:30:00,18.47,18.51,18.44,18.45,241517.0,18.47,18.51,18.44,18.45,241517.0
2019-10-24 15:00:00,18.45,18.47,18.41,18.46,310305.0,18.45,18.47,18.41,18.46,310305.0
2019-10-24 15:30:00,18.46,18.48,18.38,18.43,998144.0,18.46,18.48,18.38,18.43,998144.0
2019-10-25 09:30:00,18.34,18.52,18.34,18.48,444417.0,18.34,18.52,18.34,18.48,444417.0
2019-10-25 10:00:00,18.48,18.67,18.46,18.66,436383.0,18.48,18.67,18.46,18.66,436383.0
2019-10-25 10:30:00,18.66,18.71,18.61,18.69,282056.0,18.66,18.71,18.61,18.69,282056.0
2019-10-25 11:00:00,18.69,18.79,18.65,18.77,193359.0,18.69,18.79,18.65,18.77,193359.0
2019-10-25 11:30:00,18.77,18.79,18.72,18.75,168126.0,18.77,18.79,18.72,18.75,168126.0
2019-10-25 12:00:00,18.75,18.77,18.69,18.7,127134.0,18.75,18.77,18.69,18.7,127134.0
2019-10-25 12:30:00,18.7,18.72,18.67,18.69,78068.0,18.7,18.72,18.67,18.69,78068.0
2019-10-25 13:00:00,18.69,18.71,18.66,18.69,99629.0,18.69,18.71,18.66,18.69,99629.0
2019-10-25 13:30:00,18.69,18.72,18.65,18.69,181404.0,18.69,18.72,18.65,18.69,181404.0
2019-10-25 14:00:00,18.7,18.7,18.66,18.7,106955.0,18.7,18.7,18.66,18.7,106955.0
2019-10-25 14:30:00,18.7,18.71,18.67,18.7,115514.0,18.7,18.71,18.67,18.7,115514.0
2019-10-25 15:00:00,18.69,18.74,18.68,18.72,270743.0,18.69,18.74,18.68,18.72,270743.0
2019-10-25 15:30:00,18.71,18.77,18.71,18.76,590858.0,18.71,18.77,18.71,18.76,590858.0
2019-10-28 09:30:00,19.07,19.27,19.05,19.19,552627.0,19.07,19.27,19.05,19.19,552627.0
2019-10-28 10:00:00,19.2,19.2,19.09,19.14,563160.0,19.2,19.2,19.09,19.14,563160.0
2019-10-28 10:30:00,19.14,19.24,19.13,19.16,341150.0,19.14,19.24,19.13,19.16,341150.0
2019-10-28 11:00:00,19.16,19.2,19.11,19.14,300798.0,19.16,19.2,19.11,19.14,300798.0
2019-10-28 11:30:00,19.14,19.2,19.11,19.2,209348.0,19.14,19.2,19.11,19.2,209348.0
2019-10-28 12:00:00,19.19,19.28,19.18,19.27,474890.0,19.19,19.28,19.18,19.27,474890.0
2019-10-28 12:30:00,19.27,19.27,19.18,19.19,226093.0,19.27,19.27,19.18,19.19,226093.0
2019-10-28 13:00:00,19.19,19.21,19.13,19.15,202776.0,19.19,19.21,19.13,19.15,202776.0
2019-10-28 13:30:00,19.16,19.25,19.14,19.25,237583.0,19.16,19.25,19.14,19.25,237583.0
2019-10-28 14:00:00,19.25,19.25,19.21,19.23,188409.0,19.25,19.25,19.21,19.23,188409.0
2019-10-28 14:30:00,19.22,19.25,19.17,19.19,410782.0,19.22,19.25,19.17,19.19,410782.0
2019-10-28 15:00:00,19.19,19.25,19.18,19.25,293482.0,19.19,19.25,19.18,19.25,293482.0
2019-10-28 15:30:00,19.24,19.25,19.22,19.24,996115.0,19.24,19.25,19.22,19.24,996115.0
2019-10-29 09:30:00,19.16,19.44,19.15,19.41,447145.0,19.16,19.44,19.15,19.41,447145.0
2019-10-29 10:00:00,19.42,19.6,19.41,19.56,586162.0,19.42,19.6,19.41,19.56,586162.0
2019-10-29 10:30:00,19.56,19.59,19.49,19.53,639738.0,19.56,19.59,19.49,19.53,639738.0
2019-10-29 11:00:00,19.53,19.54,19.43,19.48,495295.0,19.53,19.54,19.43,19.48,495295.0
2019-10-29 11:30:00,19.48,19.5,19.41,19.46,307752.0,19.48,19.5,19.41,19.46,307752.0
2019-10-29 12:00:00,19.46,19.48,19.43,19.48,281642.0,19.46,19.48,19.43,19.48,281642.0
2019-10-29 12:30:00,19.48,19.54,19.47,19.51,200059.0,19.48,19.54,19.47,19.51,200059.0
2019-10-29 13:00:00,19.51,19.52,19.48,19.5,335773.0,19.51,19.52,19.48,19.5,335773.0
2019-10-29 13:30:00,19.49,19.5,19.48,19.5,165428.0,19.49,19.5,19.48,19.5,165428.0
2019-10-29 14:00:00,19.5,19.57,19.49,19.55,288042.0,19.5,19.57,19.49,19.55,288042.0
2019-10-29 14:30:00,19.54,19.55,19.44,19.46,301622.0,19.54,19.55,19.44,19.46,301622.0
2019-10-29 15:00:00,19.46,19.48,19.43,19.48,379184.0,19.46,19.48,19.43,19.48,379184.0
2019-10-29 15:30:00,19.48,19.5,19.43,19.47,1076095.0,19.48,19.5,19.43,19.47,1076095.0
2019-10-30 09:30:00,19.28,19.38,19.18,19.19,469047.0,19.28,19.38,19.18,19.19,469047.0
2019-10-30 10:00:00,19.19,19.27,19.13,19.25,170487.0,19.19,19.27,19.13,19.25,170487.0
2019-10-30 10:30:00,19.24,19.27,19.16,19.23,127611.0,19.24,19.27,19.16,19.23,127611.0
2019-10-30 11:00:00,19.23,19.25,19.18,19.2,175885.0,19.23,19.25,19.18,19.2,175885.0
2019-10-30 11:30:00,19.2,19.23,19.19,19.21,112346.0,19.2,19.23,19.19,19.21,112346.0
2019-10-30 12:00:00,19.21,19.23,19.14,19.21,130319.0,19.21,19.23,19.14,19.21,130319.0
2019-10-30 12:30:00,19.21,19.24,19.19,19.23,133940.0,19.21,19.24,19.19,19.23,133940.0
2019-10-30 13:00:00,19.23,19.24,19.17,19.19,120489.0,19.23,19.24,19.17,19.19,120489.0
2019-10-30 13:30:00,19.19,19.32,19.18,19.31,149811.0,19.19,19.32,19.18,19.31,149811.0
2019-10-30 14:00:00,19.32,19.34,19.26,19.32,164094.0,19.32,19.34,19.26,19.32,164094.0
2019-10-30 14:30:00,19.31,19.42,19.29,19.36,327618.0,19.31,19.42,19.29,19.36,327618.0
2019-10-30 15:00:00,19.36,19.42,19.32,19.41,404843.0,19.36,19.42,19.32,19.41,404843.0
2019-10-30 15:30:00,19.41,19.49,19.38,19.45,1007578.0,19.41,19.49,19.38,19.45,1007578.0
2019-10-31 09:30:00,19.32,19.49,19.32,19.37,404361.0,19.32,19.49,19.32,19.37,404361.0
2019-10-31 10:00:00,19.36,19.36,19.2,19.21,355068.0,19.36,19.36,19.2,19.21,355068.0
2019-10-31 10:30:00,19.21,19.31,19.17,19.29,249279.0,19.21,19.31,19.17,19.29,249279.0
2019-10-31 11:00:00,19.28,19.29,19.23,19.25,202664.0,19.28,19.29,19.23,19.25,202664.0
2019-10-31 11:30:00,19.26,19.27,19.2,19.21,251901.0,19.26,19.27,19.2,19.21,251901.0
2019-10-31 12:00:00,19.21,19.22,19.16,19.2,234684.0,19.21,19.22,19.16,19.2,234684.0
2019-10-31 12:30:00,19.21,19.21,19.17,19.18,123979.0,19.21,19.21,19.17,19.18,123979.0
2019-10-31 13:00:00,19.19,19.24,19.18,19.21,167011.0,19.19,19.24,19.18,19.21,167011.0
2019-10-31 13:30:00,19.21,19.29,19.19,19.29,618741.0,19.21,19.29,19.19,19.29,618741.0
2019-10-31 14:00:00,19.28,19.39,19.25,19.36,485218.0,19.28,19.39,19.25,19.36,485218.0
2019-10-31 14:30:00,19.35,19.36,19.29,19.33,233082.0,19.35,19.36,19.29,19.33,233082.0
2019-10-31 15:00:00,19.33,19.37,19.31,19.32,268171.0,19.33,19.37,19.31,19.32,268171.0
2019-10-31 15:30:00,19.32,19.35,19.27,19.31,915325.0,19.32,19.35,19.27,19.31,915325.0
2019-11-01 09:30:00,19.35,19.39,19.25,19.37,519103.0,19.35,19.39,19.25,19.37,519103.0
2019-11-01 10:00:00,19.38,19.47,19.35,19.39,415722.0,19.38,19.47,19.35,19.39,415722.0
2019-11-01 10:30:00,19.39,19.49,19.37,19.45,414765.0,19.39,19.49,19.37,19.45,414765.0
2019-11-01 11:00:00,19.45,19.48,19.37,19.39,177470.0,19.45,19.48,19.37,19.39,177470.0
2019-11-01 11:30:00,19.39,19.49,19.38,19.48,171980.0,19.39,19.49,19.38,19.48,171980.0
2019-11-01 12:00:00,19.47,19.49,19.42,19.43,277982.0,19.47,19.49,19.42,19.43,277982.0
2019-11-01 12:30:00,19.43,19.45,19.37,19.41,309344.0,19.43,19.45,19.37,19.41,309344.0
2019-11-01 13:00:00,19.41,19.42,19.37,19.38,295433.0,19.41,19.42,19.37,19.38,295433.0
2019-11-01 13:30:00,19.38,19.48,19.37,19.48,378691.0,19.38,19.48,19.37,19.48,378691.0
2019-11-01 14:00:00,19.48,19.48,19.45,19.46,209107.0,19.48,19.48,19.45,19.46,209107.0
2019-11-01 14:30:00,19.46,19.48,19.44,19.46,219335.0,19.46,19.48,19.44,19.46,219335.0
2019-11-01 15:00:00,19.47,19.48,19.45,19.48,378494.0,19.47,19.48,19.45,19.48,378494.0
2019-11-01 15:30:00,19.48,19.48,19.43,19.48,640458.0,19.48,19.48,19.43,19.48,640458.0
2019-11-04 09:30:00,19.43,19.5,19.32,19.46,587270.0,19.43,19.5,19.32,19.46,587270.0
2019-11-04 10:00:00,19.46,19.48,19.39,19.45,339225.0,19.46,19.48,19.39,19.45,339225.0
2019-11-04 10:30:00,19.45,19.46,19.38,19.44,223740.0,19.45,19.46,19.38,19.44,223740.0
2019-11-04 11:00:00,19.44,19.47,19.4,19.44,174737.0,19.44,19.47,19.4,19.44,174737.0
2019-11-04 11:30:00,19.44,19.46,19.42,19.45,205379.0,19.44,19.46,19.42,19.45,205379.0
2019-11-04 12:00:00,19.45,19.46,19.41,19.45,233537.0,19.45,19.46,19.41,19.45,233537.0
2019-11-04 12:30:00,19.45,19.47,19.43,19.46,115537.0,19.45,19.47,19.43,19.46,115537.0
2019-11-04 13:00:00,19.46,19.5,19.45,19.49,292877.0,19.46,19.5,19.45,19.49,292877.0
2019-11-04 13:30:00,19.49,19.53,19.47,19.53,259367.0,19.49,19.53,19.47,19.53,259367.0
2019-11-04 14:00:00,19.53,19.53,19.46,19.46,298096.0,19.53,19.53,19.46,19.46,298096.0
2019-11-04 14:30:00,19.46,19.49,19.45,19.46,120350.0,19.46,19.49,19.45,19.46,120350.0
2019-11-04 15:00:00,19.45,19.46,19.42,19.43,168235.0,19.45,19.46,19.42,19.43,168235.0
2019-11-04 15:30:00,19.42,19.48,19.39,19.43,657853.0,19.42,19.48,19.39,19.43,657853.0
2019-11-05 09:30:00,19.47,19.75,19.46,19.7,330394.0,19.47,19.75,19.46,19.7,330394.0
2019-11-05 10:00:00,19.71,19.89,19.69,19.86,423583.0,19.71,19.89,19.69,19.86,423583.0
2019-11-05 10:30:00,19.87,19.87,19.62,19.68,278571.0,19.87,19.87,19.62,19.68,278571.0
2019-11-05 11:00:00,19.67,19.77,19.66,19.7,339361.0,19.67,19.77,19.66,19.7,339361.0
2019-11-05 11:30:00,19.7,19.81,19.69,19.71,218239.0,19.7,19.81,19.69,19.71,218239.0
2019-11-05 12:00:00,19.71,19.75,19.69,19.69,164598.0,19.71,19.75,19.69,19.69,164598.0
2019-11-05 12:30:00,19.69,19.73,19.68,19.71,199969.0,19.69,19.73,19.68,19.71,199969.0
2019-11-05 13:00:00,19.71,19.74,19.69,19.71,58493.0,19.71,19.74,19.69,19.71,58493.0
2019-11-05 13:30:00,19.71,19.78,19.71,19.73,117126.0,19.71,19.78,19.71,19.73,117126.0
2019-11-05 14:00:00,19.72,19.75,19.68,19.7,292946.0,19.72,19.75,19.68,19.7,292946.0
2019-11-05 14:30:00,19.7,19.71,19.65,19.66,315393.0,19.7,19.71,19.65,19.66,315393.0
2019-11-05 15:00:00,19.66,19.69,19.63,19.68,248973.0,19.66,19.69,19.63,19.68,248973.0
2019-11-05 15:30:00,19.67,19.72,19.58,19.62,830124.0,19.67,19.72,19.58,19.62,830124.0
2019-11-06 09:30:00,19.64,19.75,19.58,19.74,282311.0,19.64,19.75,19.58,19.74,282311.0
2019-11-06 10:00:00,19.74,19.75,19.63,19.65,173256.0,19.74,19.75,19.63,19.65,173256.0
2019-11-06 10:30:00,19.65,19.75,19.64,19.75,142555.0,19.65,19.75,19.64,19.75,142555.0
2019-11-06 11:00:00,19.75,19.79,19.73,19.78,152081.0,19.75,19.79,19.73,19.78,152081.0
2019-11-06 11:30:00,19.78,19.8,19.66,19.7,157603.0,19.78,19.8,19.66,19.7,157603.0
2019-11-06 12:00:00,19.7,19.72,19.66,19.7,99535.0,19.7,19.72,19.66,19.7,99535.0
2019-11-06 12:30:00,19.7,19.72,19.67,19.71,112273.0,19.7,19.72,19.67,19.71,112273.0
2019-11-06 13:00:00,19.71,19.71,19.64,19.65,151502.0,19.71,19.71,19.64,19.65,151502.0
2019-11-06 13:30:00,19.65,19.68,19.62,19.63,141297.0,19.65,19.68,19.62,19.63,141297.0
2019-11-06 14:00:00,19.63,19.7,19.61,19.7,115065.0,19.63,19.7,19.61,19.7,115065.0
2019-11-06 14:30:00,19.7,19.71,19.66,19.67,125838.0,19.7,19.71,19.66,19.67,125838.0
2019-11-06 15:00:00,19.66,19.67,19.63,19.66,128312.0,19.66,19.67,19.63,19.66,128312.0
2019-11-06 15:30:00,19.66,19.69,19.64,19.67,453324.0,19.66,19.69,19.64,19.67,453324.0
2019-11-07 09:30:00,19.71,19.93,19.69,19.86,447656.0,19.71,19.93,19.69,19.86,447656.0
2019-11-07 10:00:00,19.86,19.86,19.71,19.72,147744.0,19.86,19.86,19.71,19.72,147744.0
2019-11-07 10:30:00,19.71,19.78,19.71,19.77,120113.0,19.71,19.78,19.71,19.77,120113.0
2019-11-07 11:00:00,19.77,19.77,19.69,19.71,107338.0,19.77,19.77,19.69,19.71,107338.0
2019-11-07 11:30:00,19.72,19.74,19.63,19.68,191243.0,19.72,19.74,19.63,19.68,191243.0
2019-11-07 12:00:00,19.69,19.69,19.65,19.68,73678.0,19.69,19.69,19.65,19.68,73678.0
2019-11-07 12:30:00,19.68,19.69,19.65,19.68,66905.0,19.68,19.69,19.65,19.68,66905.0
2019-11-07 13:00:00,19.68,19.7,19.65,19.66,74253.0,19.68,19.7,19.65,19.66,74253.0
2019-11-07 13:30:00,19.66,19.66,19.62,19.63,82609.0,19.66,19.66,19.62,19.63,82609.0
2019-11-07 14:00:00,19.63,19.64,19.62,19.64,93268.0,19.63,19.64,19.62,19.64,93268.0
2019-11-07 14:30:00,19.64,19.64,19.59,19.62,132652.0,19.64,19.64,19.59,19.62,132652.0
2019-11-07 15:00:00,19.62,19.64,19.58,19.6,172122.0,19.62,19.64,19.58,19.6,172122.0
2019-11-07 15:30:00,19.6,19.62,19.54,19.57,530683.0,19.6,19.62,19.54,19.57,530683.0
2019-11-08 09:30:00,19.56,19.56,19.34,19.35,396939.0,19.56,19.56,19.34,19.35,396939.0
2019-11-08 10:00:00,19.36,19.48,19.3,19.45,210259.0,19.36,19.48,19.3,19.45,210259.0
2019-11-08 10:30:00,19.45,19.47,19.4,19.41,211555.0,19.45,19.47,19.4,19.41,211555.0
2019-11-08 11:00:00,19.41,19.45,19.39,19.43,148683.0,19.41,19.45,19.39,19.43,148683.0
2019-11-08 11:30:00,19.43,19.48,19.43,19.46,116092.0,19.43,19.48,19.43,19.46,116092.0
2019-11-08 12:00:00,19.45,19.46,19.4,19.41,109376.0,19.45,19.46,19.4,19.41,109376.0
2019-11-08 12:30:00,19.41,19.49,19.4,19.46,102141.0,19.41,19.49,19.4,19.46,102141.0
2019-11-08 13:00:00,19.46,19.51,19.46,19.49,104493.0,19.46,19.51,19.46,19.49,104493.0
2019-11-08 13:30:00,19.49,19.53,19.48,19.48,110473.0,19.49,19.53,19.48,19.48,110473.0
2019-11-08 14:00:00,19.48,19.51,19.45,19.48,126270.0,19.48,19.51,19.45,19.48,126270.0
2019-11-08 14:30:00,19.48,19.51,19.47,19.51,117790.0,19.48,19.51,19.47,19.51,117790.0
2019-11-08 15:00:00,19.51,19.55,19.49,19.54,272152.0,19.51,19.55,19.49,19.54,272152.0
2019-11-08 15:30:00,19.54,19.6,19.5,19.57,618307.0,19.54,19.6,19.5,19.57,618307.0
2019-11-11 09:30:00,19.62,19.71,19.5,19.7,236972.0,19.62,19.71,19.5,19.7,236972.0
2019-11-11 10:00:00,19.71,19.74,19.64,19.67,180041.0,19.71,19.74,19.64,19.67,180041.0
2019-11-11 10:30:00,19.67,19.73,19.65,19.7,174710.0,19.67,19.73,19.65,19.7,174710.0
2019-11-11 11:00:00,19.69,19.7,19.6,19.62,186661.0,19.69,19.7,19.6,19.62,186661.0
2019-11-11 11:30:00,19.62,19.67,19.6,19.67,132530.0,19.62,19.67,19.6,19.67,132530.0
2019-11-11 12:00:00,19.67,19.7,19.63,19.66,98972.0,19.67,19.7,19.63,19.66,98972.0
2019-11-11 12:30:00,19.67,19.67,19.62,19.65,97323.0,19.67,19.67,19.62,19.65,97323.0
2019-11-11 13:00:00,19.65,19.69,19.64,19.66,123554.0,19.65,19.69,19.64,19.66,123554.0
2019-11-11 13:30:00,19.66,19.72,19.64,19.71,157568.0,19.66,19.72,19.64,19.71,157568.0
2019-11-11 14:00:00,19.71,19.74,19.68,19.71,187587.0,19.71,19.74,19.68,19.71,187587.0
2019-11-11 14:30:00,19.71,19.77,19.71,19.77,239442.0,19.71,19.77,19.71,19.77,239442.0
2019-11-11 15:00:00,19.77,19.77,19.72,19.74,321773.0,19.77,19.77,19.72,19.74,321773.0
2019-11-11 15:30:00,19.74,19.77,19.71,19.76,475542.0,19.74,19.77,19.71,19.76,475542.0
2019-11-12 09:30:00,19.8,19.8,19.54,19.64,306378.0,19.8,19.8,19.54,19.64,306378.0
2019-11-12 10:00:00,19.64,19.64,19.48,19.49,347178.0,19.64,19.64,19.48,19.49,347178.0
2019-11-12 10:30:00,19.5,19.55,19.45,19.52,161615.0,19.5,19.55,19.45,19.52,161615.0
2019-11-12 11:00:00,19.52,19.55,19.43,19.44,187683.0,19.52,19.55,19.43,19.44,187683.0
2019-11-12 11:30:00,19.44,19.46,19.4,19.4,131002.0,19.44,19.46,19.4,19.4,131002.0
2019-11-12 12:00:00,19.4,19.41,19.33,19.34,167491.0,19.4,19.41,19.33,19.34,167491.0
2019-11-12 12:30:00,19.33,19.34,19.25,19.29,130451.0,19.33,19.34,19.25,19.29,130451.0
2019-11-12 13:00:00,19.29,19.31,19.22,19.23,149057.0,19.29,19.31,19.22,19.23,149057.0
2019-11-12 13:30:00,19.23,19.29,19.22,19.27,117087.0,19.23,19.29,19.22,19.27,117087.0
2019-11-12 14:00:00,19.27,19.3,19.24,19.26,138499.0,19.27,19.3,19.24,19.26,138499.0
2019-11-12 14:30:00,19.26,19.3,19.25,19.26,192165.0,19.26,19.3,19.25,19.26,192165.0
2019-11-12 15:00:00,19.27,19.31,19.26,19.31,181511.0,19.27,19.31,19.26,19.31,181511.0
2019-11-12 15:30:00,19.3,19.32,19.21,19.31,872378.0,19.3,19.32,19.21,19.31,872378.0
2019-11-13 09:30:00,19.37,19.54,19.29,19.54,372852.0,19.37,19.54,19.29,19.54,372852.0
2019-11-13 10:00:00,19.53,19.53,19.41,19.44,167680.0,19.53,19.53,19.41,19.44,167680.0
2019-11-13 10:30:00,19.44,19.48,19.39,19.46,163406.0,19.44,19.48,19.39,19.46,163406.0
2019-11-13 11:00:00,19.46,19.53,19.46,19.5,119236.0,19.46,19.53,19.46,19.5,119236.0
2019-11-13 11:30:00,19.5,19.54,19.48,19.53,100727.0,19.5,19.54,19.48,19.53,100727.0
2019-11-13 12:00:00,19.53,19.53,19.45,19.48,208841.0,19.53,19.53,19.45,19.48,208841.0
2019-11-13 12:30:00,19.48,19.51,19.45,19.46,218622.0,19.48,19.51,19.45,19.46,218622.0
2019-11-13 13:00:00,19.46,19.5,19.46,19.5,102412.0,19.46,19.5,19.46,19.5,102412.0
2019-11-13 13:30:00,19.5,19.59,19.48,19.55,264782.0,19.5,19.59,19.48,19.55,264782.0
2019-11-13 14:00:00,19.54,19.56,19.46,19.47,159317.0,19.54,19.56,19.46,19.47,159317.0
2019-11-13 14:30:00,19.48,19.54,19.47,19.53,136981.0,19.48,19.54,19.47,19.53,136981.0
2019-11-13 15:00:00,19.53,19.62,19.52,19.61,224095.0,19.53,19.62,19.52,19.61,224095.0
2019-11-13 15:30:00,19.61,19.63,19.53,19.57,669988.0,19.61,19.63,19.53,19.57,669988.0
2019-11-14 09:30:00,19.61,19.64,19.46,19.47,173943.0,19.61,19.64,19.46,19.47,173943.0
2019-11-14 10:00:00,19.47,19.55,19.45,19.53,109313.0,19.47,19.55,19.45,19.53,109313.0
2019-11-14 10:30:00,19.53,19.56,19.47,19.49,169112.0,19.53,19.56,19.47,19.49,169112.0
2019-11-14 11:00:00,19.48,19.61,19.48,19.59,113996.0,19.48,19.61,19.48,19.59,113996.0
2019-11-14 11:30:00,19.59,19.63,19.54,19.56,138201.0,19.59,19.63,19.54,19.56,138201.0
2019-11-14 12:00:00,19.56,19.63,19.55,19.61,111928.0,19.56,19.63,19.55,19.61,111928.0
2019-11-14 12:30:00,19.6,19.64,19.59,19.63,86613.0,19.6,19.64,19.59,19.63,86613.0
2019-11-14 13:00:00,19.63,19.63,19.58,19.6,128692.0,19.63,19.63,19.58,19.6,128692.0
2019-11-14 13:30:00,19.6,19.61,19.53,19.57,125846.0,19.6,19.61,19.53,19.57,125846.0
2019-11-14 14:00:00,19.57,19.59,19.55,19.56,69130.0,19.57,19.59,19.55,19.56,69130.0
2019-11-14 14:30:00,19.57,19.57,19.52,19.55,89445.0,19.57,19.57,19.52,19.55,89445.0
2019-11-14 15:00:00,19.55,19.57,19.53,19.55,126298.0,19.55,19.57,19.53,19.55,126298.0
2019-11-14 15:30:00,19.56,19.59,19.52,19.56,305041.0,19.56,19.59,19.52,19.56,305041.0
2019-11-15 09:30:00,19.58,19.66,19.48,19.49,112715.0,19.58,19.66,19.48,19.49,112715.0
2019-11-15 10:00:00,19.49,19.56,19.48,19.53,67472.0,19.49,19.56,19.48,19.53,67472.0
2019-11-15 10:30:00,19.53,19.58,19.52,19.54,59953.0,19.53,19.58,19.52,19.54,59953.0
2019-11-15 11:00:00,19.54,19.6,19.5,19.51,124087.0,19.54,19.6,19.5,19.51,124087.0
2019-11-15 11:30:00,19.52,19.57,19.51,19.56,92112.0,19.52,19.57,19.51,19.56,92112.0
2019-11-15 12:00:00,19.56,19.59,19.55,19.57,63179.0,19.56,19.59,19.55,19.57,63179.0
2019-11-15 12:30:00,19.57,19.59,19.55,19.55,27912.0,19.57,19.59,19.55,19.55,27912.0
2019-11-15 13:00:00,19.55,19.6,19.55,19.58,64673.0,19.55,19.6,19.55,19.58,64673.0
2019-11-15 13:30:00,19.57,19.61,19.56,19.6,67393.0,19.57,19.61,19.56,19.6,67393.0
2019-11-15 14:00:00,19.6,19.64,19.59,19.63,139711.0,19.6,19.64,19.59,19.63,139711.0
2019-11-15 14:30:00,19.62,19.63,19.61,19.63,95328.0,19.62,19.63,19.61,19.63,95328.0
2019-11-15 15:00:00,19.63,19.65,19.62,19.63,151934.0,19.63,19.65,19.62,19.63,151934.0
2019-11-15 15:30:00,19.64,19.65,19.59,19.63,509982.0,19.64,19.65,19.59,19.63,509982.0
2019-11-18 09:30:00,19.53,19.65,19.51,19.6,169635.0,19.53,19.65,19.51,19.6,169635.0
2019-11-18 10:00:00,19.6,19.68,19.57,19.68,132663.0,19.6,19.68,19.57,19.68,132663.0
2019-11-18 10:30:00,19.67,19.67,19.61,19.61,87186.0,19.67,19.67,19.61,19.61,87186.0
2019-11-18 11:00:00,19.61,19.66,19.59,19.61,91703.0,19.61,19.66,19.59,19.61,91703.0
2019-11-18 11:30:00,19.61,19.64,19.6,19.63,73757.0,19.61,19.64,19.6,19.63,73757.0
2019-11-18 12:00:00,19.64,19.65,19.63,19.63,41332.0,19.64,19.65,19.63,19.63,41332.0
2019-11-18 12:30:00,19.64,19.66,19.61,19.63,65476.0,19.64,19.66,19.61,19.63,65476.0
2019-11-18 13:00:00,19.63,19.65,19.62,19.64,36833.0,19.63,19.65,19.62,19.64,36833.0
2019-11-18 13:30:00,19.65,19.65,19.58,19.59,97887.0,19.65,19.65,19.58,19.59,97887.0
2019-11-18 14:00:00,19.59,19.59,19.51,19.52,254684.0,19.59,19.59,19.51,19.52,254684.0
2019-11-18 14:30:00,19.52,19.52,19.46,19.48,173794.0,19.52,19.52,19.46,19.48,173794.0
2019-11-18 15:00:00,19.48,19.48,19.41,19.44,151154.0,19.48,19.48,19.41,19.44,151154.0
2019-11-18 15:30:00,19.43,19.49,19.39,19.46,449050.0,19.43,19.49,19.39,19.46,449050.0
2019-11-19 09:30:00,19.53,19.53,19.44,19.45,132699.0,19.53,19.53,19.44,19.45,132699.0
2019-11-19 10:00:00,19.46,19.46,19.33,19.4,238106.0,19.46,19.46,19.33,19.4,238106.0
2019-11-19 10:30:00,19.41,19.44,19.33,19.35,87161.0,19.41,19.44,19.33,19.35,87161.0
2019-11-19 11:00:00,19.35,19.43,19.35,19.42,80348.0,19.35,19.43,19.35,19.42,80348.0
2019-11-19 11:30:00,19.42,19.48,19.41,19.48,65539.0,19.42,19.48,19.41,19.48,65539.0
2019-11-19 12:00:00,19.48,19.5,19.41,19.43,153855.0,19.48,19.5,19.41,19.43,153855.0
2019-11-19 12:30:00,19.43,19.45,19.41,19.42,146355.0,19.43,19.45,19.41,19.42,146355.0
2019-11-19 13:00:00,19.41,19.52,19.38,19.51,423689.0,19.41,19.52,19.38,19.51,423689.0
2019-11-19 13:30:00,19.51,19.52,19.41,19.43,111663.0,19.51,19.52,19.41,19.43,111663.0
2019-11-19 14:00:00,19.42,19.43,19.38,19.4,398188.0,19.42,19.43,19.38,19.4,398188.0
2019-11-19 14:30:00,19.39,19.41,19.37,19.38,173524.0,19.39,19.41,19.37,19.38,173524.0
2019-11-19 15:00:00,19.38,19.39,19.36,19.38,218736.0,19.38,19.39,19.36,19.38,218736.0
2019-11-19 15:30:00,19.38,19.42,19.36,19.37,541938.0,19.38,19.42,19.36,19.37,541938.0
2019-11-20 09:30:00,19.26,19.37,19.22,19.27,356218.0,19.26,19.37,19.22,19.27,356218.0
2019-11-20 10:00:00,19.27,19.27,19.0,19.05,292032.0,19.27,19.27,19.0,19.05,292032.0
2019-11-20 10:30:00,19.05,19.12,19.0,19.11,156888.0,19.05,19.12,19.0,19.11,156888.0
2019-11-20 11:00:00,19.12,19.17,19.09,19.1,170306.0,19.12,19.17,19.09,19.1,170306.0
2019-11-20 11:30:00,19.09,19.1,19.03,19.04,94173.0,19.09,19.1,19.03,19.04,94173.0
2019-11-20 12:00:00,19.04,19.05,18.98,19.0,114592.0,19.04,19.05,18.98,19.0,114592.0
2019-11-20 12:30:00,19.01,19.09,18.99,19.02,188348.0,19.01,19.09,18.99,19.02,188348.0
2019-11-20 13:00:00,19.03,19.03,18.86,18.92,130488.0,19.03,19.03,18.86,18.92,130488.0
2019-11-20 13:30:00,18.91,18.94,18.86,18.93,87673.0,18.91,18.94,18.86,18.93,87673.0
2019-11-20 14:00:00,18.94,18.97,18.92,18.94,73822.0,18.94,18.97,18.92,18.94,73822.0
2019-11-20 14:30:00,18.93,18.95,18.91,18.93,114960.0,18.93,18.95,18.91,18.93,114960.0
2019-11-20 15:00:00,18.93,18.97,18.93,18.96,96762.0,18.93,18.97,18.93,18.96,96762.0
2019-11-20 15:30:00,18.95,19.06,18.94,19.06,709383.0,18.95,19.06,18.94,19.06,709383.0
2019-11-21 09:30:00,19.03,19.05,18.91,18.99,169663.0,19.03,19.05,18.91,18.99,169663.0
2019-11-21 10:00:00,18.99,19.01,18.8,18.88,151853.0,18.99,19.01,18.8,18.88,151853.0
2019-11-21 10:30:00,18.89,18.9,18.83,18.84,107248.0,18.89,18.9,18.83,18.84,107248.0
2019-11-21 11:00:00,18.83,18.88,18.8,18.86,160381.0,18.83,18.88,18.8,18.86,160381.0
2019-11-21 11:30:00,18.86,18.87,18.77,18.77,132053.0,18.86,18.87,18.77,18.77,132053.0
2019-11-21 12:00:00,18.77,18.83,18.76,18.77,139230.0,18.77,18.83,18.76,18.77,139230.0
2019-11-21 12:30:00,18.77,18.83,18.75,18.78,120164.0,18.77,18.83,18.75,18.78,120164.0
2019-11-21 13:00:00,18.78,18.81,18.75,18.8,142514.0,18.78,18.81,18.75,18.8,142514.0
2019-11-21 13:30:00,18.8,18.89,18.77,18.83,196727.0,18.8,18.89,18.77,18.83,196727.0
2019-11-21 14:00:00,18.83,18.84,18.79,18.8,114078.0,18.83,18.84,18.79,18.8,114078.0
2019-11-21 14:30:00,18.81,18.81,18.73,18.73,79093.0,18.81,18.81,18.73,18.73,79093.0
2019-11-21 15:00:00,18.74,18.76,18.7,18.73,176585.0,18.74,18.76,18.7,18.73,176585.0
2019-11-21 15:30:00,18.73,18.74,18.6,18.63,1055933.0,18.73,18.74,18.6,18.63,1055933.0
2019-11-22 09:30:00,18.8,18.96,18.76,18.95,370731.0,18.8,18.96,18.76,18.95,370731.0
2019-11-22 10:00:00,18.94,18.97,18.86,18.92,281323.0,18.94,18.97,18.86,18.92,281323.0
2019-11-22 10:30:00,18.93,18.93,18.81,18.88,206886.0,18.93,18.93,18.81,18.88,206886.0
2019-11-22 11:00:00,18.89,18.89,18.78,18.8,132768.0,18.89,18.89,18.78,18.8,132768.0
2019-11-22 11:30:00,18.8,18.86,18.79,18.8,75588.0,18.8,18.86,18.79,18.8,75588.0
2019-11-22 12:00:00,18.8,18.86,18.78,18.85,129201.0,18.8,18.86,18.78,18.85,129201.0
2019-11-22 12:30:00,18.85,18.92,18.85,18.89,105820.0,18.85,18.92,18.85,18.89,105820.0
2019-11-22 13:00:00,18.89,18.99,18.88,18.96,120046.0,18.89,18.99,18.88,18.96,120046.0
2019-11-22 13:30:00,18.97,19.02,18.95,19.0,250519.0,18.97,19.02,18.95,19.0,250519.0
2019-11-22 14:00:00,19.01,19.05,18.99,19.01,113754.0,19.01,19.05,18.99,19.01,113754.0
2019-11-22 14:30:00,19.02,19.03,18.96,18.96,93827.0,19.02,19.03,18.96,18.96,93827.0
2019-11-22 15:00:00,18.97,18.98,18.94,18.96,93177.0,18.97,18.98,18.94,18.96,93177.0
2019-11-22 15:30:00,18.96,19.02,18.94,18.96,473937.0,18.96,19.02,18.94,18.96,473937.0
2019-11-25 09:30:00,18.96,19.01,18.91,18.99,281475.0,18.96,19.01,18.91,18.99,281475.0
2019-11-25 10:00:00,19.0,19.12,18.99,19.09,278028.0,19.0,19.12,18.99,19.09,278028.0
2019-11-25 10:30:00,19.1,19.14,19.07,19.12,229034.0,19.1,19.14,19.07,19.12,229034.0
2019-11-25 11:00:00,19.12,19.18,19.07,19.14,247800.0,19.12,19.18,19.07,19.14,247800.0
2019-11-25 11:30:00,19.14,19.21,19.12,19.17,191770.0,19.14,19.21,19.12,19.17,191770.0
2019-11-25 12:00:00,19.18,19.19,19.13,19.16,197030.0,19.18,19.19,19.13,19.16,197030.0
2019-11-25 12:30:00,19.16,19.24,19.16,19.23,219144.0,19.16,19.24,19.16,19.23,219144.0
2019-11-25 13:00:00,19.23,19.25,19.17,19.21,387186.0,19.23,19.25,19.17,19.21,387186.0
2019-11-25 13:30:00,19.21,19.25,19.19,19.25,219589.0,19.21,19.25,19.19,19.25,219589.0
2019-11-25 14:00:00,19.25,19.26,19.22,19.25,184476.0,19.25,19.26,19.22,19.25,184476.0
2019-11-25 14:30:00,19.25,19.25,19.21,19.23,227005.0,19.25,19.25,19.21,19.23,227005.0
2019-11-25 15:00:00,19.23,19.24,19.17,19.21,198614.0,19.23,19.24,19.17,19.21,198614.0
2019-11-25 15:30:00,19.21,19.22,19.17,19.19,504238.0,19.21,19.22,19.17,19.19,504238.0
2019-11-26 09:30:00,19.16,19.21,19.04,19.21,158296.0,19.16,19.21,19.04,19.21,158296.0
2019-11-26 10:00:00,19.2,19.22,19.1,19.13,135487.0,19.2,19.22,19.1,19.13,135487.0
2019-11-26 10:30:00,19.13,19.13,19.06,19.09,138450.0,19.13,19.13,19.06,19.09,138450.0
2019-11-26 11:00:00,19.09,19.12,19.05,19.09,125279.0,19.09,19.12,19.05,19.09,125279.0
2019-11-26 11:30:00,19.09,19.11,19.05,19.09,114326.0,19.09,19.11,19.05,19.09,114326.0
2019-11-26 12:00:00,19.09,19.18,19.08,19.18,142571.0,19.09,19.18,19.08,19.18,142571.0
2019-11-26 12:30:00,19.18,19.19,19.15,19.17,73206.0,19.18,19.19,19.15,19.17,73206.0
2019-11-26 13:00:00,19.17,19.2,19.16,19.18,83106.0,19.17,19.2,19.16,19.18,83106.0
2019-11-26 13:30:00,19.18,19.22,19.17,19.21,116765.0,19.18,19.22,19.17,19.21,116765.0
2019-11-26 14:00:00,19.21,19.22,19.18,19.2,85175.0,19.21,19.22,19.18,19.2,85175.0
2019-11-26 14:30:00,19.19,19.21,19.19,19.21,123287.0,19.19,19.21,19.19,19.21,123287.0
2019-11-26 15:00:00,19.21,19.26,19.18,19.25,415767.0,19.21,19.26,19.18,19.25,415767.0
2019-11-26 15:30:00,19.25,19.34,19.22,19.31,767089.0,19.25,19.34,19.22,19.31,767089.0
2019-11-27 09:30:00,19.32,19.4,19.29,19.34,250802.0,19.32,19.4,19.29,19.34,250802.0
2019-11-27 10:00:00,19.34,19.34,19.25,19.27,128655.0,19.34,19.34,19.25,19.27,128655.0
2019-11-27 10:30:00,19.28,19.3,19.24,19.24,129850.0,19.28,19.3,19.24,19.24,129850.0
2019-11-27 11:00:00,19.24,19.26,19.2,19.23,97714.0,19.24,19.26,19.2,19.23,97714.0
2019-11-27 11:30:00,19.23,19.25,19.18,19.18,116577.0,19.23,19.25,19.18,19.18,116577.0
2019-11-27 12:00:00,19.19,19.24,19.18,19.21,107646.0,19.19,19.24,19.18,19.21,107646.0
2019-11-27 12:30:00,19.2,19.24,19.2,19.24,76426.0,19.2,19.24,19.2,19.24,76426.0
2019-11-27 13:00:00,19.23,19.24,19.21,19.21,144142.0,19.23,19.24,19.21,19.21,144142.0
2019-11-27 13:30:00,19.21,19.25,19.2,19.2,144085.0,19.21,19.25,19.2,19.2,144085.0
2019-11-27 14:00:00,19.21,19.22,19.18,19.21,128430.0,19.21,19.22,19.18,19.21,128430.0
2019-11-27 14:30:00,19.21,19.23,19.17,19.18,140861.0,19.21,19.23,19.17,19.18,140861.0
2019-11-27 15:00:00,19.18,19.25,19.16,19.25,100057.0,19.18,19.25,19.16,19.25,100057.0
2019-11-27 15:30:00,19.25,19.29,19.2,19.26,461657.0,19.25,19.29,19.2,19.26,461657.0
2019-11-29 09:30:00,19.24,19.38,19.22,19.36,154858.0,19.24,19.38,19.22,19.36,154858.0
2019-11-29 10:00:00,19.37,19.45,19.34,19.45,150837.0,19.37,19.45,19.34,19.45,150837.0
2019-11-29 10:30:00,19.45,19.45,19.37,19.4,91948.0,19.45,19.45,19.37,19.4,91948.0
2019-11-29 11:00:00,19.4,19.43,19.37,19.43,111632.0,19.4,19.43,19.37,19.43,111632.0
2019-11-29 11:30:00,19.42,19.42,19.35,19.39,106181.0,19.42,19.42,19.35,19.39,106181.0
2019-11-29 12:00:00,19.39,19.4,19.36,19.38,115705.0,19.39,19.4,19.36,19.38,115705.0
2019-11-29 12:30:00,19.37,19.38,19.24,19.27,272968.0,19.37,19.38,19.24,19.27,272968.0
2019-12-02 09:30:00,19.26,19.44,19.22,19.42,303350.0,19.26,19.44,19.22,19.42,303350.0
2019-12-02 10:00:00,19.41,19.42,19.1,19.14,377808.0,19.41,19.42,19.1,19.14,377808.0
2019-12-02 10:30:00,19.14,19.28,19.12,19.2,221056.0,19.14,19.28,19.12,19.2,221056.0
2019-12-02 11:00:00,19.2,19.33,19.2,19.3,174923.0,19.2,19.33,19.2,19.3,174923.0
2019-12-02 11:30:00,19.3,19.35,19.26,19.32,178147.0,19.3,19.35,19.26,19.32,178147.0
2019-12-02 12:00:00,19.32,19.35,19.25,19.29,147709.0,19.32,19.35,19.25,19.29,147709.0
2019-12-02 12:30:00,19.29,19.32,19.28,19.31,134814.0,19.29,19.32,19.28,19.31,134814.0
2019-12-02 13:00:00,19.3,19.33,19.27,19.29,170822.0,19.3,19.33,19.27,19.29,170822.0
2019-12-02 13:30:00,19.29,19.32,19.27,19.3,166484.0,19.29,19.32,19.27,19.3,166484.0
2019-12-02 14:00:00,19.3,19.35,19.28,19.3,222969.0,19.3,19.35,19.28,19.3,222969.0
2019-12-02 14:30:00,19.3,19.32,19.29,19.3,122204.0,19.3,19.32,19.29,19.3,122204.0
2019-12-02 15:00:00,19.3,19.3,19.23,19.25,246374.0,19.3,19.3,19.23,19.25,246374.0
2019-12-02 15:30:00,19.25,19.28,19.18,19.19,599484.0,19.25,19.28,19.18,19.19,599484.0
2019-12-03 09:30:00,19.03,19.07,18.71,18.89,325311.0,19.03,19.07,18.71,18.89,325311.0
2019-12-03 10:00:00,18.88,18.93,18.84,18.91,263350.0,18.88,18.93,18.84,18.91,263350.0
2019-12-03 10:30:00,18.9,18.91,18.8,18.83,154284.0,18.9,18.91,18.8,18.83,154284.0
2019-12-03 11:00:00,18.82,18.86,18.81,18.82,143304.0,18.82,18.86,18.81,18.82,143304.0
2019-12-03 11:30:00,18.81,18.87,18.8,18.8,122040.0,18.81,18.87,18.8,18.8,122040.0
2019-12-03 12:00:00,18.81,18.85,18.8,18.84,105055.0,18.81,18.85,18.8,18.84,105055.0
2019-12-03 12:30:00,18.83,18.85,18.8,18.85,92122.0,18.83,18.85,18.8,18.85,92122.0
2019-12-03 13:00:00,18.85,18.9,18.84,18.89,90134.0,18.85,18.9,18.84,18.89,90134.0
2019-12-03 13:30:00,18.89,18.91,18.8,18.8,137030.0,18.89,18.91,18.8,18.8,137030.0
2019-12-03 14:00:00,18.8,18.83,18.75,18.77,173269.0,18.8,18.83,18.75,18.77,173269.0
2019-12-03 14:30:00,18.77,18.8,18.73,18.8,124597.0,18.77,18.8,18.73,18.8,124597.0
2019-12-03 15:00:00,18.8,18.82,18.78,18.81,157780.0,18.8,18.82,18.78,18.81,157780.0
2019-12-03 15:30:00,18.82,18.84,18.79,18.8,517540.0,18.82,18.84,18.79,18.8,517540.0
2019-12-04 09:30:00,18.88,19.31,18.81,19.3,1034613.0,18.88,19.31,18.81,19.3,1034613.0
2019-12-04 10:00:00,19.28,19.39,19.12,19.28,2138794.0,19.28,19.39,19.12,19.28,2138794.0
2019-12-04 10:30:00,19.28,19.49,19.06,19.13,1561975.0,19.28,19.49,19.06,19.13,1561975.0
2019-12-04 11:00:00,19.13,19.16,18.98,19.03,989397.0,19.13,19.16,18.98,19.03,989397.0
2019-12-04 11:30:00,19.03,19.19,18.98,19.15,496472.0,19.03,19.19,18.98,19.15,496472.0
2019-12-04 12:00:00,19.14,19.23,19.11,19.19,620618.0,19.14,19.23,19.11,19.19,620618.0
2019-12-04 12:30:00,19.18,19.4,19.18,19.37,1184370.0,19.18,19.4,19.18,19.37,1184370.0
2019-12-04 13:00:00,19.36,19.46,19.32,19.34,483438.0,19.36,19.46,19.32,19.34,483438.0
2019-12-04 13:30:00,19.34,19.38,19.29,19.32,382798.0,19.34,19.38,19.29,19.32,382798.0
2019-12-04 14:00:00,19.33,19.48,19.32,19.39,369619.0,19.33,19.48,19.32,19.39,369619.0
2019-12-04 14:30:00,19.39,19.43,19.33,19.43,501914.0,19.39,19.43,19.33,19.43,501914.0
2019-12-04 15:00:00,19.42,19.48,19.38,19.42,720501.0,19.42,19.48,19.38,19.42,720501.0
2019-12-04 15:30:00,19.42,19.44,19.27,19.32,1257627.0,19.42,19.44,19.27,19.32,1257627.0
2019-12-05 09:30:00,19.36,19.4,19.16,19.17,327448.0,19.36,19.4,19.16,19.17,327448.0
2019-12-05 10:00:00,19.16,19.28,19.09,19.28,343353.0,19.16,19.28,19.09,19.28,343353.0
2019-12-05 10:30:00,19.28,19.29,19.15,19.18,730094.0,19.28,19.29,19.15,19.18,730094.0
2019-12-05 11:00:00,19.18,19.22,19.17,19.18,216164.0,19.18,19.22,19.17,19.18,216164.0
2019-12-05 11:30:00,19.18,19.25,19.15,19.16,222653.0,19.18,19.25,19.15,19.16,222653.0
2019-12-05 12:00:00,19.16,19.21,19.1,19.11,252553.0,19.16,19.21,19.1,19.11,252553.0
2019-12-05 12:30:00,19.11,19.15,19.09,19.14,331772.0,19.11,19.15,19.09,19.14,331772.0
2019-12-05 13:00:00,19.14,19.19,19.14,19.19,164603.0,19.14,19.19,19.14,19.19,164603.0
2019-12-05 13:30:00,19.19,19.21,19.15,19.15,277672.0,19.19,19.21,19.15,19.15,277672.0
2019-12-05 14:00:00,19.15,19.2,19.13,19.14,202563.0,19.15,19.2,19.13,19.14,202563.0
2019-12-05 14:30:00,19.15,19.18,19.12,19.16,227108.0,19.15,19.18,19.12,19.16,227108.0
2019-12-05 15:00:00,19.16,19.19,19.15,19.16,265384.0,19.16,19.19,19.15,19.16,265384.0
2019-12-05 15:30:00,19.16,19.21,19.12,19.14,727628.0,19.16,19.21,19.12,19.14,727628.0
2019-12-06 09:30:00,19.24,19.43,19.22,19.32,508202.0,19.24,19.43,19.22,19.32,508202.0
2019-12-06 10:00:00,19.32,19.35,19.06,19.07,846756.0,19.32,19.35,19.06,19.07,846756.0
2019-12-06 10:30:00,19.07,19.14,19.04,19.05,254875.0,19.07,19.14,19.04,19.05,254875.0
2019-12-06 11:00:00,19.05,19.06,18.98,18.99,158910.0,19.05,19.06,18.98,18.99,158910.0
2019-12-06 11:30:00,18.99,19.05,18.97,19.02,139622.0,18.99,19.05,18.97,19.02,139622.0
2019-12-06 12:00:00,19.01,19.02,18.88,18.96,219257.0,19.01,19.02,18.88,18.96,219257.0
2019-12-06 12:30:00,18.95,18.99,18.92,18.97,136750.0,18.95,18.99,18.92,18.97,136750.0
2019-12-06 13:00:00,18.96,18.98,18.87,18.96,319022.0,18.96,18.98,18.87,18.96,319022.0
2019-12-06 13:30:00,18.96,19.06,18.96,19.01,206548.0,18.96,19.06,18.96,19.01,206548.0
2019-12-06 14:00:00,19.01,19.04,18.99,19.0,143761.0,19.01,19.04,18.99,19.0,143761.0
2019-12-06 14:30:00,19.0,19.02,18.93,18.99,212065.0,19.0,19.02,18.93,18.99,212065.0
2019-12-06 15:00:00,19.0,19.03,18.98,19.01,170280.0,19.0,19.03,18.98,19.01,170280.0
2019-12-06 15:30:00,19.02,19.08,18.99,19.02,713371.0,19.02,19.08,18.99,19.02,713371.0
2019-12-09 09:30:00,18.95,19.04,18.89,18.99,594186.0,18.95,19.04,18.89,18.99,594186.0
2019-12-09 10:00:00,18.99,19.04,18.88,19.0,143482.0,18.99,19.04,18.88,19.0,143482.0
2019-12-09 10:30:00,18.99,19.03,18.96,19.0,96227.0,18.99,19.03,18.96,19.0,96227.0
2019-12-09 11:00:00,19.0,19.0,18.95,18.97,88729.0,19.0,19.0,18.95,18.97,88729.0
2019-12-09 11:30:00,18.96,19.02,18.93,19.01,153190.0,18.96,19.02,18.93,19.01,153190.0
2019-12-09 12:00:00,19.01,19.05,18.97,18.98,147471.0,19.01,19.05,18.97,18.98,147471.0
2019-12-09 12:30:00,18.98,19.0,18.96,18.98,70184.0,18.98,19.0,18.96,18.98,70184.0
2019-12-09 13:00:00,18.98,19.0,18.96,18.98,116116.0,18.98,19.0,18.96,18.98,116116.0
2019-12-09 13:30:00,18.98,19.01,18.96,18.98,121756.0,18.98,19.01,18.96,18.98,121756.0
2019-12-09 14:00:00,18.98,19.0,18.94,18.96,110564.0,18.98,19.0,18.94,18.96,110564.0
2019-12-09 14:30:00,18.96,18.97,18.94,18.96,89514.0,18.96,18.97,18.94,18.96,89514.0
2019-12-09 15:00:00,18.96,18.97,18.93,18.95,144987.0,18.96,18.97,18.93,18.95,144987.0
2019-12-09 15:30:00,18.95,19.0,18.91,18.92,482592.0,18.95,19.0,18.91,18.92,482592.0
2019-12-10 09:30:00,18.91,18.98,18.77,18.87,306139.0,18.91,18.98,18.77,18.87,306139.0
2019-12-10 10:00:00,18.87,19.03,18.87,19.02,247593.0,18.87,19.03,18.87,19.02,247593.0
2019-12-10 10:30:00,19.02,19.1,19.01,19.1,235469.0,19.02,19.1,19.01,19.1,235469.0
2019-12-10 11:00:00,19.09,19.14,19.06,19.1,250180.0,19.09,19.14,19.06,19.1,250180.0
2019-12-10 11:30:00,19.1,19.17,19.09,19.13,265284.0,19.1,19.17,19.09,19.13,265284.0
2019-12-10 12:00:00,19.13,19.14,19.09,19.09,194500.0,19.13,19.14,19.09,19.09,194500.0
2019-12-10 12:30:00,19.1,19.15,19.09,19.14,159826.0,19.1,19.15,19.09,19.14,159826.0
2019-12-10 13:00:00,19.14,19.16,19.11,19.12,163522.0,19.14,19.16,19.11,19.12,163522.0
2019-12-10 13:30:00,19.13,19.15,19.03,19.05,172657.0,19.13,19.15,19.03,19.05,172657.0
2019-12-10 14:00:00,19.05,19.05,18.99,19.01,189546.0,19.05,19.05,18.99,19.01,189546.0
2019-12-10 14:30:00,19.02,19.04,18.99,19.01,283538.0,19.02,19.04,18.99,19.01,283538.0
2019-12-10 15:00:00,19.01,19.01,18.94,18.95,250328.0,19.01,19.01,18.94,18.95,250328.0
2019-12-10 15:30:00,18.95,18.96,18.87,18.9,986633.0,18.95,18.96,18.87,18.9,986633.0
2019-12-11 09:30:00,18.75,18.82,18.39,18.47,906174.0,18.75,18.82,18.39,18.47,906174.0
2019-12-11 10:00:00,18.47,18.6,18.46,18.58,832087.0,18.47,18.6,18.46,18.58,832087.0
2019-12-11 10:30:00,18.57,18.62,18.53,18.55,495671.0,18.57,18.62,18.53,18.55,495671.0
2019-12-11 11:00:00,18.55,18.56,18.42,18.46,439290.0,18.55,18.56,18.42,18.46,439290.0
2019-12-11 11:30:00,18.46,18.52,18.45,18.5,381215.0,18.46,18.52,18.45,18.5,381215.0
2019-12-11 12:00:00,18.5,18.57,18.49,18.57,409719.0,18.5,18.57,18.49,18.57,409719.0
2019-12-11 12:30:00,18.57,18.6,18.54,18.57,173726.0,18.57,18.6,18.54,18.57,173726.0
2019-12-11 13:00:00,18.57,18.62,18.57,18.61,181675.0,18.57,18.62,18.57,18.61,181675.0
2019-12-11 13:30:00,18.61,18.72,18.6,18.71,273805.0,18.61,18.72,18.6,18.71,273805.0
2019-12-11 14:00:00,18.71,18.72,18.69,18.7,246879.0,18.71,18.72,18.69,18.7,246879.0
2019-12-11 14:30:00,18.71,18.73,18.67,18.71,433729.0,18.71,18.73,18.67,18.71,433729.0
2019-12-11 15:00:00,18.71,18.74,18.69,18.72,541460.0,18.71,18.74,18.69,18.72,541460.0
2019-12-11 15:30:00,18.71,18.76,18.7,18.73,1278399.0,18.71,18.76,18.7,18.73,1278399.0
2019-12-12 09:30:00,18.9,19.11,18.81,19.04,530119.0,18.9,19.11,18.81,19.04,530119.0
2019-12-12 10:00:00,19.05,19.12,18.98,19.02,253085.0,19.05,19.12,18.98,19.02,253085.0
2019-12-12 10:30:00,19.01,19.03,18.89,18.96,459984.0,19.01,19.03,18.89,18.96,459984.0
2019-12-12 11:00:00,18.97,19.03,18.91,18.91,280936.0,18.97,19.03,18.91,18.91,280936.0
2019-12-12 11:30:00,18.91,18.96,18.88,18.9,219668.0,18.91,18.96,18.88,18.9,219668.0
2019-12-12 12:00:00,18.89,18.9,18.84,18.86,159318.0,18.89,18.9,18.84,18.86,159318.0
2019-12-12 12:30:00,18.87,18.95,18.86,18.93,194778.0,18.87,18.95,18.86,18.93,194778.0
2019-12-12 13:00:00,18.93,18.99,18.92,18.93,153181.0,18.93,18.99,18.92,18.93,153181.0
2019-12-12 13:30:00,18.93,18.93,18.86,18.93,406445.0,18.93,18.93,18.86,18.93,406445.0
2019-12-12 14:00:00,18.93,18.94,18.86,18.87,222640.0,18.93,18.94,18.86,18.87,222640.0
2019-12-12 14:30:00,18.88,19.03,18.87,19.0,326658.0,18.88,19.03,18.87,19.0,326658.0
2019-12-12 15:00:00,19.0,19.03,18.93,18.96,322321.0,19.0,19.03,18.93,18.96,322321.0
2019-12-12 15:30:00,18.96,19.0,18.9,18.93,747184.0,18.96,19.0,18.9,18.93,747184.0
2019-12-13 09:30:00,18.93,18.93,18.74,18.78,189813.0,18.93,18.93,18.74,18.78,189813.0
2019-12-13 10:00:00,18.78,18.92,18.75,18.84,379089.0,18.78,18.92,18.75,18.84,379089.0
2019-12-13 10:30:00,18.83,18.83,18.6,18.61,322846.0,18.83,18.83,18.6,18.61,322846.0
2019-12-13 11:00:00,18.61,18.68,18.57,18.57,257386.0,18.61,18.68,18.57,18.57,257386.0
2019-12-13 11:30:00,18.58,18.63,18.56,18.61,180053.0,18.58,18.63,18.56,18.61,180053.0
2019-12-13 12:00:00,18.61,18.67,18.58,18.64,207275.0,18.61,18.67,18.58,18.64,207275.0
2019-12-13 12:30:00,18.63,18.67,18.6,18.65,154244.0,18.63,18.67,18.6,18.65,154244.0
2019-12-13 13:00:00,18.66,18.67,18.63,18.63,117829.0,18.66,18.67,18.63,18.63,117829.0
2019-12-13 13:30:00,18.64,18.64,18.58,18.58,253018.0,18.64,18.64,18.58,18.58,253018.0
2019-12-13 14:00:00,18.59,18.61,18.58,18.59,179688.0,18.59,18.61,18.58,18.59,179688.0
2019-12-13 14:30:00,18.59,18.6,18.54,18.55,197360.0,18.59,18.6,18.54,18.55,197360.0
2019-12-13 15:00:00,18.55,18.63,18.54,18.63,282626.0,18.55,18.63,18.54,18.63,282626.0
2019-12-13 15:30:00,18.63,18.65,18.54,18.58,843330.0,18.63,18.65,18.54,18.58,843330.0
2019-12-16 09:30:00,18.67,18.89,18.66,18.78,306892.0,18.67,18.89,18.66,18.78,306892.0
2019-12-16 10:00:00,18.78,18.99,18.75,18.98,319017.0,18.78,18.99,18.75,18.98,319017.0
2019-12-16 10:30:00,18.98,18.99,18.93,18.94,236670.0,18.98,18.99,18.93,18.94,236670.0
2019-12-16 11:00:00,18.94,18.94,18.86,18.93,175399.0,18.94,18.94,18.86,18.93,175399.0
2019-12-16 11:30:00,18.93,18.93,18.84,18.88,100778.0,18.93,18.93,18.84,18.88,100778.0
2019-12-16 12:00:00,18.87,18.88,18.83,18.87,109556.0,18.87,18.88,18.83,18.87,109556.0
2019-12-16 12:30:00,18.86,18.88,18.83,18.88,108364.0,18.86,18.88,18.83,18.88,108364.0
2019-12-16 13:00:00,18.88,18.89,18.84,18.86,111534.0,18.88,18.89,18.84,18.86,111534.0
2019-12-16 13:30:00,18.86,18.86,18.8,18.83,108308.0,18.86,18.86,18.8,18.83,108308.0
2019-12-16 14:00:00,18.83,18.86,18.79,18.82,132651.0,18.83,18.86,18.79,18.82,132651.0
2019-12-16 14:30:00,18.83,18.83,18.73,18.75,181646.0,18.83,18.83,18.73,18.75,181646.0
2019-12-16 15:00:00,18.74,18.75,18.67,18.7,152287.0,18.74,18.75,18.67,18.7,152287.0
2019-12-16 15:30:00,18.7,18.76,18.69,18.7,467791.0,18.7,18.76,18.69,18.7,467791.0
2019-12-17 09:30:00,18.68,18.98,18.68,18.97,257964.0,18.68,18.98,18.68,18.97,257964.0
2019-12-17 10:00:00,18.97,19.01,18.93,18.98,197874.0,18.97,19.01,18.93,18.98,197874.0
2019-12-17 10:30:00,18.98,18.99,18.87,18.88,112096.0,18.98,18.99,18.87,18.88,112096.0
2019-12-17 11:00:00,18.87,18.91,18.86,18.89,102130.0,18.87,18.91,18.86,18.89,102130.0
2019-12-17 11:30:00,18.89,18.93,18.87,18.89,107260.0,18.89,18.93,18.87,18.89,107260.0
2019-12-17 12:00:00,18.9,18.93,18.89,18.93,110826.0,18.9,18.93,18.89,18.93,110826.0
2019-12-17 12:30:00,18.92,18.96,18.91,18.96,91087.0,18.92,18.96,18.91,18.96,91087.0
2019-12-17 13:00:00,18.96,18.98,18.92,18.94,96952.0,18.96,18.98,18.92,18.94,96952.0
2019-12-17 13:30:00,18.93,18.96,18.92,18.96,84160.0,18.93,18.96,18.92,18.96,84160.0
2019-12-17 14:00:00,18.96,19.01,18.94,18.98,183783.0,18.96,19.01,18.94,18.98,183783.0
2019-12-17 14:30:00,18.98,19.0,18.94,18.98,172779.0,18.98,19.0,18.94,18.98,172779.0
2019-12-17 15:00:00,18.98,19.01,18.96,19.0,283972.0,18.98,19.01,18.96,19.0,283972.0
2019-12-17 15:30:00,19.0,19.0,18.96,18.97,892399.0,19.0,19.0,18.96,18.97,892399.0
2019-12-18 09:30:00,19.04,19.09,18.95,19.01,205015.0,19.04,19.09,18.95,19.01,205015.0
2019-12-18 10:00:00,19.0,19.02,18.94,18.95,138112.0,19.0,19.02,18.94,18.95,138112.0
2019-12-18 10:30:00,18.95,18.99,18.94,18.95,122542.0,18.95,18.99,18.94,18.95,122542.0
2019-12-18 11:00:00,18.94,18.95,18.89,18.93,101989.0,18.94,18.95,18.89,18.93,101989.0
2019-12-18 11:30:00,18.93,18.93,18.79,18.8,203117.0,18.93,18.93,18.79,18.8,203117.0
2019-12-18 12:00:00,18.8,18.82,18.76,18.78,120066.0,18.8,18.82,18.76,18.78,120066.0
2019-12-18 12:30:00,18.77,18.81,18.76,18.81,74796.0,18.77,18.81,18.76,18.81,74796.0
2019-12-18 13:00:00,18.81,18.82,18.72,18.81,180663.0,18.81,18.82,18.72,18.81,180663.0
2019-12-18 13:30:00,18.8,18.82,18.76,18.77,111034.0,18.8,18.82,18.76,18.77,111034.0
2019-12-18 14:00:00,18.77,18.86,18.76,18.86,180695.0,18.77,18.86,18.76,18.86,180695.0
2019-12-18 14:30:00,18.86,18.88,18.8,18.84,181505.0,18.86,18.88,18.8,18.84,181505.0
2019-12-18 15:00:00,18.85,18.85,18.8,18.82,117874.0,18.85,18.85,18.8,18.82,117874.0
2019-12-18 15:30:00,18.82,18.83,18.78,18.79,378325.0,18.82,18.83,18.78,18.79,378325.0
2019-12-19 09:30:00,18.81,18.89,18.79,18.84,158198.0,18.81,18.89,18.79,18.84,158198.0
2019-12-19 10:00:00,18.84,18.9,18.8,18.85,197521.0,18.84,18.9,18.8,18.85,197521.0
2019-12-19 10:30:00,18.84,18.9,18.83,18.88,119578.0,18.84,18.9,18.83,18.88,119578.0
2019-12-19 11:00:00,18.89,18.91,18.87,18.87,141160.0,18.89,18.91,18.87,18.87,141160.0
2019-12-19 11:30:00,18.88,18.9,18.85,18.89,131342.0,18.88,18.9,18.85,18.89,131342.0
2019-12-19 12:00:00,18.89,18.94,18.88,18.94,102562.0,18.89,18.94,18.88,18.94,102562.0
2019-12-19 12:30:00,18.94,18.95,18.9,18.93,110542.0,18.94,18.95,18.9,18.93,110542.0
2019-12-19 13:00:00,18.93,18.94,18.89,18.91,134907.0,18.93,18.94,18.89,18.91,134907.0
2019-12-19 13:30:00,18.92,18.93,18.89,18.93,72397.0,18.92,18.93,18.89,18.93,72397.0
2019-12-19 14:00:00,18.93,18.95,18.91,18.94,87359.0,18.93,18.95,18.91,18.94,87359.0
2019-12-19 14:30:00,18.94,18.94,18.89,18.91,109611.0,18.94,18.94,18.89,18.91,109611.0
2019-12-19 15:00:00,18.91,18.95,18.9,18.93,88573.0,18.91,18.95,18.9,18.93,88573.0
2019-12-19 15:30:00,18.93,18.93,18.87,18.89,388619.0,18.93,18.93,18.87,18.89,388619.0
2019-12-20 09:30:00,18.95,19.08,18.94,19.08,588556.0,18.95,19.08,18.94,19.08,588556.0
2019-12-20 10:00:00,19.08,19.13,19.07,19.11,181546.0,19.08,19.13,19.07,19.11,181546.0
2019-12-20 10:30:00,19.11,19.22,19.1,19.21,211748.0,19.11,19.22,19.1,19.21,211748.0
2019-12-20 11:00:00,19.21,19.27,19.19,19.21,239848.0,19.21,19.27,19.19,19.21,239848.0
2019-12-20 11:30:00,19.21,19.24,19.17,19.23,164641.0,19.21,19.24,19.17,19.23,164641.0
2019-12-20 12:00:00,19.22,19.27,19.18,19.21,158394.0,19.22,19.27,19.18,19.21,158394.0
2019-12-20 12:30:00,19.21,19.22,19.13,19.14,120178.0,19.21,19.22,19.13,19.14,120178.0
2019-12-20 13:00:00,19.13,19.17,19.13,19.14,95375.0,19.13,19.17,19.13,19.14,95375.0
2019-12-20 13:30:00,19.14,19.18,19.13,19.18,94330.0,19.14,19.18,19.13,19.18,94330.0
2019-12-20 14:00:00,19.18,19.18,19.13,19.14,92362.0,19.18,19.18,19.13,19.14,92362.0
2019-12-20 14:30:00,19.14,19.14,19.08,19.12,189485.0,19.14,19.14,19.08,19.12,189485.0
2019-12-20 15:00:00,19.12,19.15,19.1,19.14,180534.0,19.12,19.15,19.1,19.14,180534.0
2019-12-20 15:30:00,19.14,19.22,19.11,19.2,718266.0,19.14,19.22,19.11,19.2,718266.0
2019-12-23 09:30:00,19.29,19.3,19.17,19.22,205070.0,19.29,19.3,19.17,19.22,205070.0
2019-12-23 10:00:00,19.23,19.28,19.21,19.25,112773.0,19.23,19.28,19.21,19.25,112773.0
2019-12-23 10:30:00,19.25,19.29,19.23,19.25,102577.0,19.25,19.29,19.23,19.25,102577.0
2019-12-23 11:00:00,19.26,19.35,19.25,19.33,166239.0,19.26,19.35,19.25,19.33,166239.0
2019-12-23 11:30:00,19.33,19.38,19.31,19.36,117870.0,19.33,19.38,19.31,19.36,117870.0
2019-12-23 12:00:00,19.36,19.39,19.31,19.32,86574.0,19.36,19.39,19.31,19.32,86574.0
2019-12-23 12:30:00,19.32,19.34,19.3,19.33,85320.0,19.32,19.34,19.3,19.33,85320.0
2019-12-23 13:00:00,19.33,19.36,19.3,19.32,62107.0,19.33,19.36,19.3,19.32,62107.0
2019-12-23 13:30:00,19.32,19.33,19.27,19.27,71167.0,19.32,19.33,19.27,19.27,71167.0
2019-12-23 14:00:00,19.28,19.29,19.24,19.24,99659.0,19.28,19.29,19.24,19.24,99659.0
2019-12-23 14:30:00,19.25,19.26,19.21,19.25,109126.0,19.25,19.26,19.21,19.25,109126.0
2019-12-23 15:00:00,19.25,19.28,19.21,19.24,149298.0,19.25,19.28,19.21,19.24,149298.0
2019-12-23 15:30:00,19.23,19.25,19.17,19.21,409150.0,19.23,19.25,19.17,19.21,409150.0
2019-12-24 09:30:00,19.18,19.24,19.11,19.21,133741.0,19.18,19.24,19.11,19.21,133741.0
2019-12-24 10:00:00,19.21,19.22,19.1,19.12,129319.0,19.21,19.22,19.1,19.12,129319.0
2019-12-24 10:30:00,19.12,19.17,19.11,19.16,84841.0,19.12,19.17,19.11,19.16,84841.0
2019-12-24 11:00:00,19.16,19.21,19.15,19.16,50967.0,19.16,19.21,19.15,19.16,50967.0
2019-12-24 11:30:00,19.17,19.22,19.14,19.14,81843.0,19.17,19.22,19.14,19.14,81843.0
2019-12-24 12:00:00,19.15,19.15,19.1,19.13,86793.0,19.15,19.15,19.1,19.13,86793.0
2019-12-24 12:30:00,19.13,19.14,19.1,19.13,146996.0,19.13,19.14,19.1,19.13,146996.0
2019-12-26 09:30:00,19.1,19.22,19.09,19.13,164684.0,19.1,19.22,19.09,19.13,164684.0
2019-12-26 10:00:00,19.13,19.18,19.12,19.18,71878.0,19.13,19.18,19.12,19.18,71878.0
2019-12-26 10:30:00,19.17,19.18,19.11,19.12,74260.0,19.17,19.18,19.11,19.12,74260.0
2019-12-26 11:00:00,19.11,19.12,19.08,19.1,71875.0,19.11,19.12,19.08,19.1,71875.0
2019-12-26 11:30:00,19.1,19.11,19.06,19.06,73754.0,19.1,19.11,19.06,19.06,73754.0
2019-12-26 12:00:00,19.07,19.08,19.01,19.04,72201.0,19.07,19.08,19.01,19.04,72201.0
2019-12-26 12:30:00,19.04,19.07,19.03,19.04,62752.0,19.04,19.07,19.03,19.04,62752.0
2019-12-26 13:00:00,19.05,19.08,19.02,19.06,70857.0,19.05,19.08,19.02,19.06,70857.0
2019-12-26 13:30:00,19.06,19.09,19.05,19.07,74443.0,19.06,19.09,19.05,19.07,74443.0
2019-12-26 14:00:00,19.07,19.09,19.06,19.08,46536.0,19.07,19.09,19.06,19.08,46536.0
2019-12-26 14:30:00,19.07,19.09,19.05,19.06,51902.0,19.07,19.09,19.05,19.06,51902.0
2019-12-26 15:00:00,19.05,19.08,19.03,19.07,101821.0,19.05,19.08,19.03,19.07,101821.0
2019-12-26 15:30:00,19.07,19.15,19.06,19.11,342644.0,19.07,19.15,19.06,19.11,342644.0
2019-12-27 09:30:00,19.07,19.09,18.93,18.93,190871.0,19.07,19.09,18.93,18.93,190871.0
2019-12-27 10:00:00,18.93,18.94,18.85,18.87,130879.0,18.93,18.94,18.85,18.87,130879.0
2019-12-27 10:30:00,18.87,18.91,18.83,18.89,122143.0,18.87,18.91,18.83,18.89,122143.0
2019-12-27 11:00:00,18.89,18.92,18.87,18.91,143418.0,18.89,18.92,18.87,18.91,143418.0
2019-12-27 11:30:00,18.91,18.93,18.89,18.91,91878.0,18.91,18.93,18.89,18.91,91878.0
2019-12-27 12:00:00,18.91,18.92,18.86,18.87,81962.0,18.91,18.92,18.86,18.87,81962.0
2019-12-27 12:30:00,18.86,18.87,18.83,18.85,91190.0,18.86,18.87,18.83,18.85,91190.0
2019-12-27 13:00:00,18.84,18.87,18.83,18.84,70126.0,18.84,18.87,18.83,18.84,70126.0
2019-12-27 13:30:00,18.84,18.86,18.81,18.82,75230.0,18.84,18.86,18.81,18.82,75230.0
2019-12-27 14:00:00,18.82,18.84,18.81,18.84,81029.0,18.82,18.84,18.81,18.84,81029.0
2019-12-27 14:30:00,18.83,18.87,18.83,18.87,94844.0,18.83,18.87,18.83,18.87,94844.0
2019-12-27 15:00:00,18.87,18.88,18.81,18.82,206168.0,18.87,18.88,18.81,18.82,206168.0
2019-12-27 15:30:00,18.82,18.9,18.82,18.89,481428.0,18.82,18.9,18.82,18.89,481428.0
2019-12-30 09:30:00,18.9,18.93,18.7,18.75,210930.0,18.9,18.93,18.7,18.75,210930.0
2019-12-30 10:00:00,18.75,18.76,18.62,18.7,181026.0,18.75,18.76,18.62,18.7,181026.0
2019-12-30 10:30:00,18.7,18.76,18.67,18.72,111343.0,18.7,18.76,18.67,18.72,111343.0
2019-12-30 11:00:00,18.73,18.74,18.65,18.7,156460.0,18.73,18.74,18.65,18.7,156460.0
2019-12-30 11:30:00,18.7,18.74,18.67,18.7,124506.0,18.7,18.74,18.67,18.7,124506.0
2019-12-30 12:00:00,18.71,18.74,18.68,18.73,122711.0,18.71,18.74,18.68,18.73,122711.0
2019-12-30 12:30:00,18.73,18.75,18.71,18.73,103658.0,18.73,18.75,18.71,18.73,103658.0
2019-12-30 13:00:00,18.73,18.79,18.71,18.79,221949.0,18.73,18.79,18.71,18.79,221949.0
2019-12-30 13:30:00,18.79,18.83,18.78,18.8,227900.0,18.79,18.83,18.78,18.8,227900.0
2019-12-30 14:00:00,18.8,18.81,18.72,18.73,107726.0,18.8,18.81,18.72,18.73,107726.0
2019-12-30 14:30:00,18.73,18.76,18.71,18.74,119706.0,18.73,18.76,18.71,18.74,119706.0
2019-12-30 15:00:00,18.73,18.76,18.71,18.75,169543.0,18.73,18.76,18.71,18.75,169543.0
2019-12-30 15:30:00,18.75,18.75,18.67,18.71,444425.0,18.75,18.75,18.67,18.71,444425.0
2019-12-31 09:30:00,18.66,18.77,18.65,18.72,128720.0,18.66,18.77,18.65,18.72,128720.0
2019-12-31 10:00:00,18.72,18.73,18.65,18.67,296763.0,18.72,18.73,18.65,18.67,296763.0
2019-12-31 10:30:00,18.67,18.69,18.62,18.64,526980.0,18.67,18.69,18.62,18.64,526980.0
2019-12-31 11:00:00,18.63,18.69,18.63,18.66,264298.0,18.63,18.69,18.63,18.66,264298.0
2019-12-31 11:30:00,18.66,18.75,18.64,18.74,216890.0,18.66,18.75,18.64,18.74,216890.0
2019-12-31 12:00:00,18.75,18.75,18.72,18.75,79108.0,18.75,18.75,18.72,18.75,79108.0
2019-12-31 12:30:00,18.75,18.76,18.71,18.72,87407.0,18.75,18.76,18.71,18.72,87407.0
2019-12-31 13:00:00,18.73,18.74,18.69,18.71,90348.0,18.73,18.74,18.69,18.71,90348.0
2019-12-31 13:30:00,18.71,18.76,18.7,18.76,127601.0,18.71,18.76,18.7,18.76,127601.0
2019-12-31 14:00:00,18.76,18.81,18.75,18.75,185334.0,18.76,18.81,18.75,18.75,185334.0
2019-12-31 14:30:00,18.76,18.76,18.7,18.72,88355.0,18.76,18.76,18.7,18.72,88355.0
2019-12-31 15:00:00,18.72,18.76,18.72,18.75,116270.0,18.72,18.76,18.72,18.75,116270.0
2019-12-31 15:30:00,18.75,18.76,18.7,18.73,596995.0,18.75,18.76,18.7,18.73,596995.0
2020-01-02 09:30:00,18.9,19.06,18.82,19.04,573322.0,18.9,19.06,18.82,19.04,573322.0
2020-01-02 10:00:00,19.04,19.04,18.93,18.97,199935.0,19.04,19.04,18.93,18.97,199935.0
2020-01-02 10:30:00,18.98,19.01,18.95,18.98,223052.0,18.98,19.01,18.95,18.98,223052.0
2020-01-02 11:00:00,18.98,18.99,18.89,18.91,158415.0,18.98,18.99,18.89,18.91,158415.0
2020-01-02 11:30:00,18.91,18.92,18.85,18.87,110156.0,18.91,18.92,18.85,18.87,110156.0
2020-01-02 12:00:00,18.88,18.94,18.86,18.9,73817.0,18.88,18.94,18.86,18.9,73817.0
2020-01-02 12:30:00,18.9,18.91,18.86,18.88,85309.0,18.9,18.91,18.86,18.88,85309.0
2020-01-02 13:00:00,18.89,18.9,18.87,18.89,68575.0,18.89,18.9,18.87,18.89,68575.0
2020-01-02 13:30:00,18.89,18.9,18.84,18.84,112161.0,18.89,18.9,18.84,18.84,112161.0
2020-01-02 14:00:00,18.85,18.87,18.83,18.83,129834.0,18.85,18.87,18.83,18.83,129834.0
2020-01-02 14:30:00,18.83,18.88,18.82,18.86,105226.0,18.83,18.88,18.82,18.86,105226.0
2020-01-02 15:00:00,18.86,18.88,18.84,18.85,115037.0,18.86,18.88,18.84,18.85,115037.0
2020-01-02 15:30:00,18.86,18.94,18.84,18.89,636031.0,18.86,18.94,18.84,18.89,636031.0
2020-01-03 09:30:00,18.54,18.57,18.1,18.27,932757.0,18.54,18.57,18.1,18.27,932757.0
2020-01-03 10:00:00,18.27,18.37,18.22,18.36,511573.0,18.27,18.37,18.22,18.36,511573.0
2020-01-03 10:30:00,18.36,18.48,18.35,18.48,318156.0,18.36,18.48,18.35,18.48,318156.0
2020-01-03 11:00:00,18.48,18.56,18.44,18.53,376439.0,18.48,18.56,18.44,18.53,376439.0
2020-01-03 11:30:00,18.53,18.6,18.52,18.59,292311.0,18.53,18.6,18.52,18.59,292311.0
2020-01-03 12:00:00,18.59,18.63,18.57,18.6,180266.0,18.59,18.63,18.57,18.6,180266.0
2020-01-03 12:30:00,18.6,18.63,18.59,18.6,104099.0,18.6,18.63,18.59,18.6,104099.0
2020-01-03 13:00:00,18.6,18.62,18.56,18.59,218020.0,18.6,18.62,18.56,18.59,218020.0
2020-01-03 13:30:00,18.59,18.6,18.52,18.52,154205.0,18.59,18.6,18.52,18.52,154205.0
2020-01-03 14:00:00,18.52,18.52,18.47,18.51,189159.0,18.52,18.52,18.47,18.51,189159.0
2020-01-03 14:30:00,18.5,18.57,18.5,18.57,155991.0,18.5,18.57,18.5,18.57,155991.0
2020-01-03 15:00:00,18.56,18.58,18.53,18.54,227133.0,18.56,18.58,18.53,18.54,227133.0
2020-01-03 15:30:00,18.54,18.6,18.5,18.56,791137.0,18.54,18.6,18.5,18.56,791137.0
2020-01-06 09:30:00,18.35,18.53,18.31,18.31,231278.0,18.35,18.53,18.31,18.31,231278.0
2020-01-06 10:00:00,18.32,18.43,18.3,18.43,176458.0,18.32,18.43,18.3,18.43,176458.0
2020-01-06 10:30:00,18.43,18.43,18.34,18.35,190627.0,18.43,18.43,18.34,18.35,190627.0
2020-01-06 11:00:00,18.35,18.46,18.34,18.43,229591.0,18.35,18.46,18.34,18.43,229591.0
2020-01-06 11:30:00,18.43,18.47,18.39,18.44,128004.0,18.43,18.47,18.39,18.44,128004.0
2020-01-06 12:00:00,18.44,18.49,18.43,18.47,98056.0,18.44,18.49,18.43,18.47,98056.0
2020-01-06 12:30:00,18.48,18.49,18.45,18.46,80413.0,18.48,18.49,18.45,18.46,80413.0
2020-01-06 13:00:00,18.46,18.49,18.45,18.48,97802.0,18.46,18.49,18.45,18.48,97802.0
2020-01-06 13:30:00,18.48,18.51,18.42,18.43,146573.0,18.48,18.51,18.42,18.43,146573.0
2020-01-06 14:00:00,18.44,18.47,18.42,18.42,144146.0,18.44,18.47,18.42,18.42,144146.0
2020-01-06 14:30:00,18.43,18.5,18.42,18.5,201664.0,18.43,18.5,18.42,18.5,201664.0
2020-01-06 15:00:00,18.5,18.52,18.48,18.48,159188.0,18.5,18.52,18.48,18.48,159188.0
2020-01-06 15:30:00,18.48,18.51,18.44,18.49,337657.0,18.48,18.51,18.44,18.49,337657.0
2020-01-07 09:30:00,18.47,18.54,18.38,18.45,152626.0,18.47,18.54,18.38,18.45,152626.0
2020-01-07 10:00:00,18.45,18.56,18.44,18.54,211518.0,18.45,18.56,18.44,18.54,211518.0
2020-01-07 10:30:00,18.54,18.56,18.5,18.53,80464.0,18.54,18.56,18.5,18.53,80464.0
2020-01-07 11:00:00,18.54,18.55,18.45,18.46,86286.0,18.54,18.55,18.45,18.46,86286.0
2020-01-07 11:30:00,18.46,18.47,18.32,18.32,134530.0,18.46,18.47,18.32,18.32,134530.0
2020-01-07 12:00:00,18.33,18.36,18.27,18.29,120552.0,18.33,18.36,18.27,18.29,120552.0
2020-01-07 12:30:00,18.29,18.35,18.28,18.33,91792.0,18.29,18.35,18.28,18.33,91792.0
2020-01-07 13:00:00,18.34,18.36,18.32,18.32,82736.0,18.34,18.36,18.32,18.32,82736.0
2020-01-07 13:30:00,18.32,18.33,18.28,18.29,147949.0,18.32,18.33,18.28,18.29,147949.0
2020-01-07 14:00:00,18.3,18.37,18.28,18.36,399845.0,18.3,18.37,18.28,18.36,399845.0
2020-01-07 14:30:00,18.35,18.46,18.35,18.46,165666.0,18.35,18.46,18.35,18.46,165666.0
2020-01-07 15:00:00,18.46,18.49,18.43,18.44,241898.0,18.46,18.49,18.43,18.44,241898.0
2020-01-07 15:30:00,18.45,18.46,18.39,18.4,399243.0,18.45,18.46,18.39,18.4,399243.0
2020-01-08 09:30:00,18.29,18.56,18.29,18.47,493670.0,18.29,18.56,18.29,18.47,493670.0
2020-01-08 10:00:00,18.46,18.48,18.2,18.24,323009.0,18.46,18.48,18.2,18.24,323009.0
2020-01-08 10:30:00,18.23,18.29,18.21,18.26,444809.0,18.23,18.29,18.21,18.26,444809.0
2020-01-08 11:00:00,18.25,18.41,18.25,18.38,381769.0,18.25,18.41,18.25,18.38,381769.0
2020-01-08 11:30:00,18.38,18.78,18.33,18.69,774606.0,18.38,18.78,18.33,18.69,774606.0
2020-01-08 12:00:00,18.68,18.72,18.65,18.69,373598.0,18.68,18.72,18.65,18.69,373598.0
2020-01-08 12:30:00,18.69,18.71,18.65,18.67,158284.0,18.69,18.71,18.65,18.67,158284.0
2020-01-08 13:00:00,18.68,18.71,18.67,18.69,131250.0,18.68,18.71,18.67,18.69,131250.0
2020-01-08 13:30:00,18.69,18.7,18.65,18.69,155482.0,18.69,18.7,18.65,18.69,155482.0
2020-01-08 14:00:00,18.69,18.71,18.66,18.68,217756.0,18.69,18.71,18.66,18.68,217756.0
2020-01-08 14:30:00,18.68,18.71,18.66,18.69,165457.0,18.68,18.71,18.66,18.69,165457.0
2020-01-08 15:00:00,18.69,18.69,18.63,18.64,237877.0,18.69,18.69,18.63,18.64,237877.0
2020-01-08 15:30:00,18.64,18.65,18.47,18.5,634700.0,18.64,18.65,18.47,18.5,634700.0
2020-01-09 09:30:00,18.68,18.78,18.62,18.74,324627.0,18.68,18.78,18.62,18.74,324627.0
2020-01-09 10:00:00,18.73,18.8,18.68,18.8,208310.0,18.73,18.8,18.68,18.8,208310.0
2020-01-09 10:30:00,18.79,18.92,18.77,18.86,322180.0,18.79,18.92,18.77,18.86,322180.0
2020-01-09 11:00:00,18.86,18.86,18.76,18.76,228976.0,18.86,18.86,18.76,18.76,228976.0
2020-01-09 11:30:00,18.77,18.82,18.71,18.75,151323.0,18.77,18.82,18.71,18.75,151323.0
2020-01-09 12:00:00,18.75,18.77,18.68,18.7,157470.0,18.75,18.77,18.68,18.7,157470.0
2020-01-09 12:30:00,18.69,18.71,18.65,18.66,141742.0,18.69,18.71,18.65,18.66,141742.0
2020-01-09 13:00:00,18.66,18.68,18.63,18.66,193010.0,18.66,18.68,18.63,18.66,193010.0
2020-01-09 13:30:00,18.66,18.73,18.66,18.7,100993.0,18.66,18.73,18.66,18.7,100993.0
2020-01-09 14:00:00,18.7,18.71,18.67,18.68,167537.0,18.7,18.71,18.67,18.68,167537.0
2020-01-09 14:30:00,18.67,18.73,18.67,18.72,105998.0,18.67,18.73,18.67,18.72,105998.0
2020-01-09 15:00:00,18.71,18.73,18.67,18.69,215424.0,18.71,18.73,18.67,18.69,215424.0
2020-01-09 15:30:00,18.69,18.74,18.68,18.72,491787.0,18.69,18.74,18.68,18.72,491787.0
2020-01-10 09:30:00,18.79,18.79,18.61,18.63,295723.0,18.79,18.79,18.61,18.63,295723.0
2020-01-10 10:00:00,18.63,18.65,18.57,18.62,197116.0,18.63,18.65,18.57,18.62,197116.0
2020-01-10 10:30:00,18.63,18.68,18.58,18.62,269310.0,18.63,18.68,18.58,18.62,269310.0
2020-01-10 11:00:00,18.63,18.7,18.63,18.66,168481.0,18.63,18.7,18.63,18.66,168481.0
2020-01-10 11:30:00,18.66,18.68,18.6,18.65,174812.0,18.66,18.68,18.6,18.65,174812.0
2020-01-10 12:00:00,18.64,18.68,18.62,18.68,116781.0,18.64,18.68,18.62,18.68,116781.0
2020-01-10 12:30:00,18.68,18.72,18.67,18.7,105919.0,18.68,18.72,18.67,18.7,105919.0
2020-01-10 13:00:00,18.7,18.77,18.69,18.75,117079.0,18.7,18.77,18.69,18.75,117079.0
2020-01-10 13:30:00,18.75,18.81,18.74,18.81,139611.0,18.75,18.81,18.74,18.81,139611.0
2020-01-10 14:00:00,18.8,18.81,18.75,18.79,170200.0,18.8,18.81,18.75,18.79,170200.0
2020-01-10 14:30:00,18.79,18.82,18.77,18.8,175578.0,18.79,18.82,18.77,18.8,175578.0
2020-01-10 15:00:00,18.8,18.81,18.75,18.8,181918.0,18.8,18.81,18.75,18.8,181918.0
2020-01-10 15:30:00,18.8,18.8,18.71,18.72,630115.0,18.8,18.8,18.71,18.72,630115.0
2020-01-13 09:30:00,18.71,18.75,18.51,18.52,1861270.0,18.71,18.75,18.51,18.52,1861270.0
2020-01-13 10:00:00,18.52,18.55,18.42,18.5,1085600.0,18.52,18.55,18.42,18.5,1085600.0
2020-01-13 10:30:00,18.5,18.59,18.49,18.55,869622.0,18.5,18.59,18.49,18.55,869622.0
2020-01-13 11:00:00,18.55,18.61,18.52,18.6,278373.0,18.55,18.61,18.52,18.6,278373.0
2020-01-13 11:30:00,18.6,18.6,18.55,18.57,156251.0,18.6,18.6,18.55,18.57,156251.0
2020-01-13 12:00:00,18.57,18.65,18.54,18.64,591594.0,18.57,18.65,18.54,18.64,591594.0
2020-01-13 12:30:00,18.65,18.66,18.57,18.58,222219.0,18.65,18.66,18.57,18.58,222219.0
2020-01-13 13:00:00,18.59,18.59,18.48,18.51,416255.0,18.59,18.59,18.48,18.51,416255.0
2020-01-13 13:30:00,18.5,18.53,18.49,18.5,307234.0,18.5,18.53,18.49,18.5,307234.0
2020-01-13 14:00:00,18.5,18.57,18.49,18.55,337092.0,18.5,18.57,18.49,18.55,337092.0
2020-01-13 14:30:00,18.55,18.61,18.53,18.6,277047.0,18.55,18.61,18.53,18.6,277047.0
2020-01-13 15:00:00,18.6,18.62,18.56,18.6,313401.0,18.6,18.62,18.56,18.6,313401.0
2020-01-13 15:30:00,18.6,18.63,18.54,18.6,866950.0,18.6,18.63,18.54,18.6,866950.0
2020-01-14 09:30:00,18.8,19.06,18.65,19.04,954342.0,18.8,19.06,18.65,19.04,954342.0
2020-01-14 10:00:00,19.03,19.15,18.89,18.89,818044.0,19.03,19.15,18.89,18.89,818044.0
2020-01-14 10:30:00,18.89,18.92,18.75,18.76,675805.0,18.89,18.92,18.75,18.76,675805.0
2020-01-14 11:00:00,18.76,18.76,18.67,18.7,474911.0,18.76,18.76,18.67,18.7,474911.0
2020-01-14 11:30:00,18.7,18.75,18.59,18.62,360719.0,18.7,18.75,18.59,18.62,360719.0
2020-01-14 12:00:00,18.63,18.66,18.57,18.57,173534.0,18.63,18.66,18.57,18.57,173534.0
2020-01-14 12:30:00,18.58,18.65,18.57,18.64,251650.0,18.58,18.65,18.57,18.64,251650.0
2020-01-14 13:00:00,18.64,18.67,18.6,18.64,184143.0,18.64,18.67,18.6,18.64,184143.0
2020-01-14 13:30:00,18.64,18.68,18.57,18.57,254021.0,18.64,18.68,18.57,18.57,254021.0
2020-01-14 14:00:00,18.57,18.59,18.48,18.53,277694.0,18.57,18.59,18.48,18.53,277694.0
2020-01-14 14:30:00,18.54,18.61,18.52,18.58,251599.0,18.54,18.61,18.52,18.58,251599.0
2020-01-14 15:00:00,18.58,18.61,18.53,18.54,285596.0,18.58,18.61,18.53,18.54,285596.0
2020-01-14 15:30:00,18.54,18.57,18.48,18.53,950995.0,18.54,18.57,18.48,18.53,950995.0
2020-01-15 09:30:00,18.47,18.69,18.47,18.66,333577.0,18.47,18.69,18.47,18.66,333577.0
2020-01-15 10:00:00,18.66,18.67,18.57,18.59,199095.0,18.66,18.67,18.57,18.59,199095.0
2020-01-15 10:30:00,18.59,18.67,18.56,18.66,530248.0,18.59,18.67,18.56,18.66,530248.0
2020-01-15 11:00:00,18.66,18.67,18.58,18.64,277859.0,18.66,18.67,18.58,18.64,277859.0
2020-01-15 11:30:00,18.64,18.66,18.61,18.62,160761.0,18.64,18.66,18.61,18.62,160761.0
2020-01-15 12:00:00,18.62,18.63,18.59,18.62,151318.0,18.62,18.63,18.59,18.62,151318.0
2020-01-15 12:30:00,18.61,18.62,18.57,18.59,116324.0,18.61,18.62,18.57,18.59,116324.0
2020-01-15 13:00:00,18.59,18.62,18.56,18.62,262735.0,18.59,18.62,18.56,18.62,262735.0
2020-01-15 13:30:00,18.62,18.65,18.58,18.59,231763.0,18.62,18.65,18.58,18.59,231763.0
2020-01-15 14:00:00,18.58,18.66,18.58,18.63,173285.0,18.58,18.66,18.58,18.63,173285.0
2020-01-15 14:30:00,18.64,18.76,18.63,18.75,573688.0,18.64,18.76,18.63,18.75,573688.0
2020-01-15 15:00:00,18.74,18.75,18.65,18.68,269297.0,18.74,18.75,18.65,18.68,269297.0
2020-01-15 15:30:00,18.68,18.74,18.67,18.72,959019.0,18.68,18.74,18.67,18.72,959019.0
2020-01-16 09:30:00,18.77,18.97,18.71,18.95,470680.0,18.77,18.97,18.71,18.95,470680.0
2020-01-16 10:00:00,18.95,18.99,18.9,18.95,210538.0,18.95,18.99,18.9,18.95,210538.0
2020-01-16 10:30:00,18.95,18.98,18.92,18.96,262063.0,18.95,18.98,18.92,18.96,262063.0
2020-01-16 11:00:00,18.96,19.06,18.93,18.96,894539.0,18.96,19.06,18.93,18.96,894539.0
2020-01-16 11:30:00,18.95,18.99,18.9,18.91,259437.0,18.95,18.99,18.9,18.91,259437.0
2020-01-16 12:00:00,18.91,18.97,18.88,18.94,280044.0,18.91,18.97,18.88,18.94,280044.0
2020-01-16 12:30:00,18.94,19.0,18.93,18.96,213160.0,18.94,19.0,18.93,18.96,213160.0
2020-01-16 13:00:00,18.96,19.03,18.94,19.03,380816.0,18.96,19.03,18.94,19.03,380816.0
2020-01-16 13:30:00,19.02,19.03,18.96,19.03,166759.0,19.02,19.03,18.96,19.03,166759.0
2020-01-16 14:00:00,19.02,19.03,18.94,18.97,220029.0,19.02,19.03,18.94,18.97,220029.0
2020-01-16 14:30:00,18.98,19.0,18.93,18.99,230185.0,18.98,19.0,18.93,18.99,230185.0
2020-01-16 15:00:00,18.98,19.01,18.95,19.0,300640.0,18.98,19.01,18.95,19.0,300640.0
2020-01-16 15:30:00,18.99,19.06,18.96,19.02,1115736.0,18.99,19.06,18.96,19.02,1115736.0
2020-01-17 09:30:00,19.12,19.32,19.06,19.1,575325.0,19.12,19.32,19.06,19.1,575325.0
2020-01-17 10:00:00,19.09,19.34,19.09,19.3,328099.0,19.09,19.34,19.09,19.3,328099.0
2020-01-17 10:30:00,19.3,19.34,19.22,19.23,542191.0,19.3,19.34,19.22,19.23,542191.0
2020-01-17 11:00:00,19.23,19.26,19.12,19.14,209188.0,19.23,19.26,19.12,19.14,209188.0
2020-01-17 11:30:00,19.14,19.24,19.14,19.21,298525.0,19.14,19.24,19.14,19.21,298525.0
2020-01-17 12:00:00,19.21,19.22,19.18,19.2,159035.0,19.21,19.22,19.18,19.2,159035.0
2020-01-17 12:30:00,19.2,19.22,19.16,19.18,90526.0,19.2,19.22,19.16,19.18,90526.0
2020-01-17 13:00:00,19.18,19.21,19.18,19.2,117438.0,19.18,19.21,19.18,19.2,117438.0
2020-01-17 13:30:00,19.2,19.24,19.19,19.22,254580.0,19.2,19.24,19.19,19.22,254580.0
2020-01-17 14:00:00,19.23,19.23,19.19,19.2,181704.0,19.23,19.23,19.19,19.2,181704.0
2020-01-17 14:30:00,19.21,19.25,19.19,19.25,277510.0,19.21,19.25,19.19,19.25,277510.0
2020-01-17 15:00:00,19.25,19.25,19.17,19.21,355870.0,19.25,19.25,19.17,19.21,355870.0
2020-01-17 15:30:00,19.21,19.23,19.17,19.23,1227960.0,19.21,19.23,19.17,19.23,1227960.0
2020-01-21 09:30:00,19.15,19.46,19.09,19.35,1058065.0,19.15,19.46,19.09,19.35,1058065.0
2020-01-21 10:00:00,19.34,19.35,19.14,19.22,819886.0,19.34,19.35,19.14,19.22,819886.0
2020-01-21 10:30:00,19.23,19.23,19.1,19.14,403042.0,19.23,19.23,19.1,19.14,403042.0
2020-01-21 11:00:00,19.14,19.15,19.0,19.01,468331.0,19.14,19.15,19.0,19.01,468331.0
2020-01-21 11:30:00,19.02,19.06,18.96,19.0,477467.0,19.02,19.06,18.96,19.0,477467.0
2020-01-21 12:00:00,19.0,19.09,18.99,19.07,375655.0,19.0,19.09,18.99,19.07,375655.0
2020-01-21 12:30:00,19.07,19.13,19.06,19.13,296495.0,19.07,19.13,19.06,19.13,296495.0
2020-01-21 13:00:00,19.13,19.13,18.61,18.65,1528992.0,19.13,19.13,18.61,18.65,1528992.0
2020-01-21 13:30:00,18.66,18.77,18.62,18.7,1006366.0,18.66,18.77,18.62,18.7,1006366.0
2020-01-21 14:00:00,18.71,18.9,18.68,18.82,539432.0,18.71,18.9,18.68,18.82,539432.0
2020-01-21 14:30:00,18.82,18.94,18.8,18.93,493795.0,18.82,18.94,18.8,18.93,493795.0
2020-01-21 15:00:00,18.93,19.09,18.92,19.07,789014.0,18.93,19.09,18.92,19.07,789014.0
2020-01-21 15:30:00,19.07,19.12,19.04,19.08,1281643.0,19.07,19.12,19.04,19.08,1281643.0
2020-01-22 09:30:00,19.29,19.67,19.25,19.54,1154894.0,19.29,19.67,19.25,19.54,1154894.0
2020-01-22 10:00:00,19.55,19.66,19.53,19.56,817791.0,19.55,19.66,19.53,19.56,817791.0
2020-01-22 10:30:00,19.56,19.68,19.5,19.66,569717.0,19.56,19.68,19.5,19.66,569717.0
2020-01-22 11:00:00,19.65,19.8,19.63,19.78,587884.0,19.65,19.8,19.63,19.78,587884.0
2020-01-22 11:30:00,19.78,19.86,19.7,19.84,533483.0,19.78,19.86,19.7,19.84,533483.0
2020-01-22 12:00:00,19.84,19.86,19.68,19.75,433820.0,19.84,19.86,19.68,19.75,433820.0
2020-01-22 12:30:00,19.75,19.84,19.72,19.8,343936.0,19.75,19.84,19.72,19.8,343936.0
2020-01-22 13:00:00,19.79,19.85,19.76,19.84,337084.0,19.79,19.85,19.76,19.84,337084.0
2020-01-22 13:30:00,19.84,19.89,19.76,19.88,723493.0,19.84,19.89,19.76,19.88,723493.0
2020-01-22 14:00:00,19.88,19.92,19.78,19.8,681961.0,19.88,19.92,19.78,19.8,681961.0
2020-01-22 14:30:00,19.8,20.0,19.8,19.98,969361.0,19.8,20.0,19.8,19.98,969361.0
2020-01-22 15:00:00,19.98,20.11,19.74,19.78,2077115.0,19.98,20.11,19.74,19.78,2077115.0
2020-01-22 15:30:00,19.79,19.84,19.67,19.8,1764751.0,19.79,19.84,19.67,19.8,1764751.0
2020-01-23 09:30:00,19.85,20.44,19.76,20.43,2310737.0,19.85,20.44,19.76,20.43,2310737.0
2020-01-23 10:00:00,20.44,20.66,20.18,20.61,1426831.0,20.44,20.66,20.18,20.61,1426831.0
2020-01-23 10:30:00,20.6,20.82,20.44,20.45,1024834.0,20.6,20.82,20.44,20.45,1024834.0
2020-01-23 11:00:00,20.45,20.56,20.39,20.53,624890.0,20.45,20.56,20.39,20.53,624890.0
2020-01-23 11:30:00,20.53,20.68,20.47,20.53,829400.0,20.53,20.68,20.47,20.53,829400.0
2020-01-23 12:00:00,20.53,20.73,20.52,20.71,446583.0,20.53,20.73,20.52,20.71,446583.0
2020-01-23 12:30:00,20.71,20.76,20.5,20.57,1143991.0,20.71,20.76,20.5,20.57,1143991.0
2020-01-23 13:00:00,20.57,20.6,20.45,20.52,903331.0,20.57,20.6,20.45,20.52,903331.0
2020-01-23 13:30:00,20.52,20.58,20.43,20.54,700985.0,20.52,20.58,20.43,20.54,700985.0
2020-01-23 14:00:00,20.54,20.64,20.49,20.64,521112.0,20.54,20.64,20.49,20.64,521112.0
2020-01-23 14:30:00,20.64,20.67,20.57,20.66,511886.0,20.64,20.67,20.57,20.66,511886.0
2020-01-23 15:00:00,20.65,20.85,20.65,20.82,809732.0,20.65,20.85,20.65,20.82,809732.0
2020-01-23 15:30:00,20.81,21.15,20.8,21.07,2640380.0,20.81,21.15,20.8,21.07,2640380.0
2020-01-24 09:30:00,21.1,21.19,20.57,20.61,1560420.0,21.1,21.19,20.57,20.61,1560420.0
2020-01-24 10:00:00,20.61,20.78,20.36,20.39,1113442.0,20.61,20.78,20.36,20.39,1113442.0
2020-01-24 10:30:00,20.4,20.58,20.37,20.57,882776.0,20.4,20.58,20.37,20.57,882776.0
2020-01-24 11:00:00,20.56,20.66,20.49,20.55,468309.0,20.56,20.66,20.49,20.55,468309.0
2020-01-24 11:30:00,20.55,20.81,20.5,20.79,523330.0,20.55,20.81,20.5,20.79,523330.0
2020-01-24 12:00:00,20.79,20.8,20.54,20.61,549142.0,20.79,20.8,20.54,20.61,549142.0
2020-01-24 12:30:00,20.61,20.65,20.52,20.58,281716.0,20.61,20.65,20.52,20.58,281716.0
2020-01-24 13:00:00,20.59,20.59,20.49,20.57,291575.0,20.59,20.59,20.49,20.57,291575.0
2020-01-24 13:30:00,20.57,20.57,20.37,20.39,487853.0,20.57,20.57,20.37,20.39,487853.0
2020-01-24 14:00:00,20.38,20.39,20.26,20.3,398618.0,20.38,20.39,20.26,20.3,398618.0
2020-01-24 14:30:00,20.3,20.47,20.28,20.43,548092.0,20.3,20.47,20.28,20.43,548092.0
2020-01-24 15:00:00,20.44,20.56,20.43,20.51,658158.0,20.44,20.56,20.43,20.51,658158.0
2020-01-24 15:30:00,20.52,20.68,20.45,20.64,2074666.0,20.52,20.68,20.45,20.64,2074666.0
2020-01-27 09:30:00,20.18,20.3,19.96,20.11,824278.0,20.18,20.3,19.96,20.11,824278.0
2020-01-27 10:00:00,20.11,20.12,19.78,19.95,790680.0,20.11,20.12,19.78,19.95,790680.0
2020-01-27 10:30:00,19.95,20.0,19.9,19.94,431114.0,19.95,20.0,19.9,19.94,431114.0
2020-01-27 11:00:00,19.93,20.08,19.91,20.04,410766.0,19.93,20.08,19.91,20.04,410766.0
2020-01-27 11:30:00,20.04,20.22,19.99,20.21,545558.0,20.04,20.22,19.99,20.21,545558.0
2020-01-27 12:00:00,20.21,20.27,20.09,20.1,409909.0,20.21,20.27,20.09,20.1,409909.0
2020-01-27 12:30:00,20.09,20.11,20.03,20.04,251501.0,20.09,20.11,20.03,20.04,251501.0
2020-01-27 13:00:00,20.04,20.09,19.98,20.02,279029.0,20.04,20.09,19.98,20.02,279029.0
2020-01-27 13:30:00,20.01,20.08,20.0,20.06,278201.0,20.01,20.08,20.0,20.06,278201.0
2020-01-27 14:00:00,20.05,20.14,20.01,20.14,251528.0,20.05,20.14,20.01,20.14,251528.0
2020-01-27 14:30:00,20.14,20.14,20.0,20.09,356572.0,20.14,20.14,20.0,20.09,356572.0
2020-01-27 15:00:00,20.09,20.11,20.02,20.08,425523.0,20.09,20.11,20.02,20.08,425523.0
2020-01-27 15:30:00,20.07,20.13,20.03,20.04,1144291.0,20.07,20.13,20.03,20.04,1144291.0
2020-01-28 09:30:00,20.24,20.25,19.81,20.01,557360.0,20.24,20.25,19.81,20.01,557360.0
2020-01-28 10:00:00,20.01,20.22,19.99,20.15,498251.0,20.01,20.22,19.99,20.15,498251.0
2020-01-28 10:30:00,20.15,20.18,20.06,20.09,175091.0,20.15,20.18,20.06,20.09,175091.0
2020-01-28 11:00:00,20.09,20.11,19.99,20.1,340853.0,20.09,20.11,19.99,20.1,340853.0
2020-01-28 11:30:00,20.1,20.23,20.1,20.23,148180.0,20.1,20.23,20.1,20.23,148180.0
2020-01-28 12:00:00,20.23,20.29,20.19,20.23,181662.0,20.23,20.29,20.19,20.23,181662.0
2020-01-28 12:30:00,20.21,20.25,20.18,20.23,138062.0,20.21,20.25,20.18,20.23,138062.0
2020-01-28 13:00:00,20.23,20.38,20.22,20.36,240634.0,20.23,20.38,20.22,20.36,240634.0
2020-01-28 13:30:00,20.36,20.43,20.35,20.41,351535.0,20.36,20.43,20.35,20.41,351535.0
2020-01-28 14:00:00,20.42,20.44,20.36,20.43,231341.0,20.42,20.44,20.36,20.43,231341.0
2020-01-28 14:30:00,20.43,20.46,20.37,20.39,292906.0,20.43,20.46,20.37,20.39,292906.0
2020-01-28 15:00:00,20.39,20.4,20.31,20.35,265909.0,20.39,20.4,20.31,20.35,265909.0
2020-01-28 15:30:00,20.35,20.35,20.27,20.28,726210.0,20.35,20.35,20.27,20.28,726210.0
2020-01-29 09:30:00,20.35,20.4,20.24,20.25,184565.0,20.35,20.4,20.24,20.25,184565.0
2020-01-29 10:00:00,20.24,20.27,20.14,20.21,340551.0,20.24,20.27,20.14,20.21,340551.0
2020-01-29 10:30:00,20.21,20.27,20.17,20.26,152227.0,20.21,20.27,20.17,20.26,152227.0
2020-01-29 11:00:00,20.25,20.28,20.19,20.2,165972.0,20.25,20.28,20.19,20.2,165972.0
2020-01-29 11:30:00,20.19,20.19,20.05,20.13,212850.0,20.19,20.19,20.05,20.13,212850.0
2020-01-29 12:00:00,20.13,20.16,20.08,20.16,170313.0,20.13,20.16,20.08,20.16,170313.0
2020-01-29 12:30:00,20.16,20.17,20.11,20.13,158278.0,20.16,20.17,20.11,20.13,158278.0
2020-01-29 13:00:00,20.13,20.14,20.08,20.11,141428.0,20.13,20.14,20.08,20.11,141428.0
2020-01-29 13:30:00,20.11,20.15,20.08,20.15,150483.0,20.11,20.15,20.08,20.15,150483.0
2020-01-29 14:00:00,20.15,20.16,20.11,20.14,197393.0,20.15,20.16,20.11,20.14,197393.0
2020-01-29 14:30:00,20.15,20.16,20.05,20.07,181351.0,20.15,20.16,20.05,20.07,181351.0
2020-01-29 15:00:00,20.08,20.08,20.01,20.05,270610.0,20.08,20.08,20.01,20.05,270610.0
2020-01-29 15:30:00,20.05,20.06,19.91,19.94,840108.0,20.05,20.06,19.91,19.94,840108.0
2020-01-30 09:30:00,19.75,20.13,19.64,20.05,469418.0,19.75,20.13,19.64,20.05,469418.0
2020-01-30 10:00:00,20.05,20.09,19.92,20.02,238564.0,20.05,20.09,19.92,20.02,238564.0
2020-01-30 10:30:00,20.01,20.05,19.95,19.96,481226.0,20.01,20.05,19.95,19.96,481226.0
2020-01-30 11:00:00,19.96,20.07,19.94,20.05,326584.0,19.96,20.07,19.94,20.05,326584.0
2020-01-30 11:30:00,20.05,20.13,20.0,20.07,255707.0,20.05,20.13,20.0,20.07,255707.0
2020-01-30 12:00:00,20.07,20.11,20.02,20.05,99051.0,20.07,20.11,20.02,20.05,99051.0
2020-01-30 12:30:00,20.05,20.09,19.94,20.0,409844.0,20.05,20.09,19.94,20.0,409844.0
2020-01-30 13:00:00,19.99,20.01,19.94,19.96,176247.0,19.99,20.01,19.94,19.96,176247.0
2020-01-30 13:30:00,19.96,20.0,19.91,20.0,171234.0,19.96,20.0,19.91,20.0,171234.0
2020-01-30 14:00:00,20.0,20.03,19.93,20.03,221421.0,20.0,20.03,19.93,20.03,221421.0
2020-01-30 14:30:00,20.03,20.08,19.91,20.07,276907.0,20.03,20.08,19.91,20.07,276907.0
2020-01-30 15:00:00,20.07,20.22,20.06,20.17,433395.0,20.07,20.22,20.06,20.17,433395.0
2020-01-30 15:30:00,20.17,20.23,20.12,20.21,571603.0,20.17,20.23,20.12,20.21,571603.0
2020-01-31 09:30:00,20.13,20.23,19.95,20.01,223220.0,20.13,20.23,19.95,20.01,223220.0
2020-01-31 10:00:00,20.0,20.01,19.89,19.9,347287.0,20.0,20.01,19.89,19.9,347287.0
2020-01-31 10:30:00,19.9,19.93,19.85,19.86,409849.0,19.9,19.93,19.85,19.86,409849.0
2020-01-31 11:00:00,19.86,19.92,19.82,19.86,170244.0,19.86,19.92,19.82,19.86,170244.0
2020-01-31 11:30:00,19.86,19.92,19.84,19.89,221117.0,19.86,19.92,19.84,19.89,221117.0
2020-01-31 12:00:00,19.89,19.95,19.83,19.95,184052.0,19.89,19.95,19.83,19.95,184052.0
2020-01-31 12:30:00,19.95,19.96,19.67,19.74,902287.0,19.95,19.96,19.67,19.74,902287.0
2020-01-31 13:00:00,19.74,19.83,19.74,19.82,159044.0,19.74,19.83,19.74,19.82,159044.0
2020-01-31 13:30:00,19.82,19.87,19.79,19.85,177926.0,19.82,19.87,19.79,19.85,177926.0
2020-01-31 14:00:00,19.85,19.88,19.78,19.8,180506.0,19.85,19.88,19.78,19.8,180506.0
2020-01-31 14:30:00,19.8,19.86,19.76,19.8,293309.0,19.8,19.86,19.76,19.8,293309.0
2020-01-31 15:00:00,19.81,19.88,19.77,19.85,485214.0,19.81,19.88,19.77,19.85,485214.0
2020-01-31 15:30:00,19.85,19.88,19.8,19.83,1340000.0,19.85,19.88,19.8,19.83,1340000.0
2020-02-03 09:30:00,19.82,20.25,19.82,20.25,551765.0,19.82,20.25,19.82,20.25,551765.0
2020-02-03 10:00:00,20.27,20.37,20.26,20.27,452532.0,20.27,20.37,20.26,20.27,452532.0
2020-02-03 10:30:00,20.27,20.28,20.11,20.13,303718.0,20.27,20.28,20.11,20.13,303718.0
2020-02-03 11:00:00,20.13,20.15,20.06,20.09,251099.0,20.13,20.15,20.06,20.09,251099.0
2020-02-03 11:30:00,20.09,20.11,19.98,20.02,284265.0,20.09,20.11,19.98,20.02,284265.0
2020-02-03 12:00:00,20.03,20.08,19.99,20.02,233221.0,20.03,20.08,19.99,20.02,233221.0
2020-02-03 12:30:00,20.02,20.02,19.98,20.01,103248.0,20.02,20.02,19.98,20.01,103248.0
2020-02-03 13:00:00,20.01,20.02,19.93,19.97,161324.0,20.01,20.02,19.93,19.97,161324.0
2020-02-03 13:30:00,19.98,20.01,19.94,19.97,87219.0,19.98,20.01,19.94,19.97,87219.0
2020-02-03 14:00:00,19.96,19.97,19.9,19.96,178195.0,19.96,19.97,19.9,19.96,178195.0
2020-02-03 14:30:00,19.96,20.03,19.95,20.02,179397.0,19.96,20.03,19.95,20.02,179397.0
2020-02-03 15:00:00,20.02,20.06,20.01,20.06,259668.0,20.02,20.06,20.01,20.06,259668.0
2020-02-03 15:30:00,20.06,20.07,20.01,20.03,589889.0,20.06,20.07,20.01,20.03,589889.0
2020-02-04 09:30:00,20.29,20.59,20.18,20.57,804580.0,20.29,20.59,20.18,20.57,804580.0
2020-02-04 10:00:00,20.57,20.58,20.51,20.54,234403.0,20.57,20.58,20.51,20.54,234403.0
2020-02-04 10:30:00,20.54,20.59,20.52,20.53,171817.0,20.54,20.59,20.52,20.53,171817.0
2020-02-04 11:00:00,20.53,20.57,20.51,20.54,135731.0,20.53,20.57,20.51,20.54,135731.0
2020-02-04 11:30:00,20.53,20.54,20.43,20.5,186158.0,20.53,20.54,20.43,20.5,186158.0
2020-02-04 12:00:00,20.51,20.52,20.45,20.49,124644.0,20.51,20.52,20.45,20.49,124644.0
2020-02-04 12:30:00,20.5,20.54,20.47,20.54,129575.0,20.5,20.54,20.47,20.54,129575.0
2020-02-04 13:00:00,20.54,20.54,20.51,20.53,174592.0,20.54,20.54,20.51,20.53,174592.0
2020-02-04 13:30:00,20.53,20.56,20.51,20.55,170610.0,20.53,20.56,20.51,20.55,170610.0
2020-02-04 14:00:00,20.55,20.56,20.52,20.54,175146.0,20.55,20.56,20.52,20.54,175146.0
2020-02-04 14:30:00,20.53,20.56,20.51,20.51,269780.0,20.53,20.56,20.51,20.51,269780.0
2020-02-04 15:00:00,20.51,20.54,20.48,20.49,188058.0,20.51,20.54,20.48,20.49,188058.0
2020-02-04 15:30:00,20.49,20.53,20.4,20.43,607433.0,20.49,20.53,20.4,20.43,607433.0
2020-02-05 09:30:00,20.57,20.65,20.4,20.41,374152.0,20.57,20.65,20.4,20.41,374152.0
2020-02-05 10:00:00,20.41,20.45,20.33,20.39,177689.0,20.41,20.45,20.33,20.39,177689.0
2020-02-05 10:30:00,20.39,20.44,20.3,20.44,162144.0,20.39,20.44,20.3,20.44,162144.0
2020-02-05 11:00:00,20.43,20.52,20.35,20.5,266574.0,20.43,20.52,20.35,20.5,266574.0
2020-02-05 11:30:00,20.5,20.5,20.45,20.48,81952.0,20.5,20.5,20.45,20.48,81952.0
2020-02-05 12:00:00,20.48,20.48,20.42,20.43,67457.0,20.48,20.48,20.42,20.43,67457.0
2020-02-05 12:30:00,20.42,20.49,20.41,20.47,95552.0,20.42,20.49,20.41,20.47,95552.0
2020-02-05 13:00:00,20.47,20.51,20.44,20.5,119748.0,20.47,20.51,20.44,20.5,119748.0
2020-02-05 13:30:00,20.49,20.55,20.47,20.53,173262.0,20.49,20.55,20.47,20.53,173262.0
2020-02-05 14:00:00,20.53,20.65,20.52,20.64,155141.0,20.53,20.65,20.52,20.64,155141.0
2020-02-05 14:30:00,20.64,20.67,20.59,20.64,228911.0,20.64,20.67,20.59,20.64,228911.0
2020-02-05 15:00:00,20.64,20.68,20.59,20.65,260458.0,20.64,20.68,20.59,20.65,260458.0
2020-02-05 15:30:00,20.65,20.73,20.64,20.68,669943.0,20.65,20.73,20.64,20.68,669943.0
2020-02-06 09:30:00,20.75,20.86,20.63,20.75,319128.0,20.75,20.86,20.63,20.75,319128.0
2020-02-06 10:00:00,20.75,20.91,20.71,20.75,688249.0,20.75,20.91,20.71,20.75,688249.0
2020-02-06 10:30:00,20.75,20.76,20.59,20.61,316645.0,20.75,20.76,20.59,20.61,316645.0
2020-02-06 11:00:00,20.6,20.61,20.43,20.5,961887.0,20.6,20.61,20.43,20.5,961887.0
2020-02-06 11:30:00,20.49,20.49,20.37,20.39,208883.0,20.49,20.49,20.37,20.39,208883.0
2020-02-06 12:00:00,20.38,20.4,20.29,20.3,195914.0,20.38,20.4,20.29,20.3,195914.0
2020-02-06 12:30:00,20.3,20.31,20.2,20.25,235999.0,20.3,20.31,20.2,20.25,235999.0
2020-02-06 13:00:00,20.24,20.25,20.15,20.15,281278.0,20.24,20.25,20.15,20.15,281278.0
2020-02-06 13:30:00,20.15,20.19,20.12,20.17,199672.0,20.15,20.19,20.12,20.17,199672.0
2020-02-06 14:00:00,20.17,20.23,20.14,20.23,303870.0,20.17,20.23,20.14,20.23,303870.0
2020-02-06 14:30:00,20.23,20.26,20.21,20.21,242946.0,20.23,20.26,20.21,20.21,242946.0
2020-02-06 15:00:00,20.21,20.22,20.14,20.14,319924.0,20.21,20.22,20.14,20.14,319924.0
2020-02-06 15:30:00,20.14,20.22,20.06,20.11,876616.0,20.14,20.22,20.06,20.11,876616.0
2020-02-07 09:30:00,20.02,20.08,19.87,19.89,590087.0,20.02,20.08,19.87,19.89,590087.0
2020-02-07 10:00:00,19.89,20.06,19.88,20.06,196251.0,19.89,20.06,19.88,20.06,196251.0
2020-02-07 10:30:00,20.06,20.07,19.93,19.96,136769.0,20.06,20.07,19.93,19.96,136769.0
2020-02-07 11:00:00,19.95,19.99,19.92,19.96,140436.0,19.95,19.99,19.92,19.96,140436.0
2020-02-07 11:30:00,19.95,19.98,19.88,19.91,184352.0,19.95,19.98,19.88,19.91,184352.0
2020-02-07 12:00:00,19.91,20.05,19.9,20.05,285011.0,19.91,20.05,19.9,20.05,285011.0
2020-02-07 12:30:00,20.04,20.05,20.0,20.04,141806.0,20.04,20.05,20.0,20.04,141806.0
2020-02-07 13:00:00,20.04,20.05,19.97,20.0,117983.0,20.04,20.05,19.97,20.0,117983.0
2020-02-07 13:30:00,20.0,20.01,19.91,19.92,178618.0,20.0,20.01,19.91,19.92,178618.0
2020-02-07 14:00:00,19.91,19.92,19.85,19.88,229991.0,19.91,19.92,19.85,19.88,229991.0
2020-02-07 14:30:00,19.89,19.92,19.87,19.89,190183.0,19.89,19.92,19.87,19.89,190183.0
2020-02-07 15:00:00,19.89,19.97,19.89,19.96,174546.0,19.89,19.97,19.89,19.96,174546.0
2020-02-07 15:30:00,19.96,20.01,19.89,19.95,596593.0,19.96,20.01,19.89,19.95,596593.0
2020-02-10 09:30:00,19.9,20.07,19.88,20.07,514137.0,19.9,20.07,19.88,20.07,514137.0
2020-02-10 10:00:00,20.07,20.1,20.0,20.05,219010.0,20.07,20.1,20.0,20.05,219010.0
2020-02-10 10:30:00,20.04,20.06,19.98,19.98,108449.0,20.04,20.06,19.98,19.98,108449.0
2020-02-10 11:00:00,19.98,20.0,19.94,19.96,104197.0,19.98,20.0,19.94,19.96,104197.0
2020-02-10 11:30:00,19.96,19.97,19.93,19.95,116075.0,19.96,19.97,19.93,19.95,116075.0
2020-02-10 12:00:00,19.94,19.95,19.92,19.94,112347.0,19.94,19.95,19.92,19.94,112347.0
2020-02-10 12:30:00,19.94,19.95,19.9,19.91,86658.0,19.94,19.95,19.9,19.91,86658.0
2020-02-10 13:00:00,19.91,19.99,19.9,19.96,237221.0,19.91,19.99,19.9,19.96,237221.0
2020-02-10 13:30:00,19.96,19.98,19.9,19.98,245762.0,19.96,19.98,19.9,19.98,245762.0
2020-02-10 14:00:00,19.98,20.02,19.97,20.01,136544.0,19.98,20.02,19.97,20.01,136544.0
2020-02-10 14:30:00,20.01,20.02,19.96,19.98,134117.0,20.01,20.02,19.96,19.98,134117.0
2020-02-10 15:00:00,19.98,20.08,19.98,20.08,229109.0,19.98,20.08,19.98,20.08,229109.0
2020-02-10 15:30:00,20.08,20.1,20.01,20.02,695583.0,20.08,20.1,20.01,20.02,695583.0
2020-02-11 09:30:00,20.04,20.57,20.04,20.55,541899.0,20.04,20.57,20.04,20.55,541899.0
2020-02-11 10:00:00,20.53,20.63,20.49,20.54,410726.0,20.53,20.63,20.49,20.54,410726.0
2020-02-11 10:30:00,20.53,20.66,20.52,20.55,343746.0,20.53,20.66,20.52,20.55,343746.0
2020-02-11 11:00:00,20.55,20.61,20.5,20.58,189770.0,20.55,20.61,20.5,20.58,189770.0
2020-02-11 11:30:00,20.58,20.6,20.54,20.56,184788.0,20.58,20.6,20.54,20.56,184788.0
2020-02-11 12:00:00,20.57,20.63,20.55,20.59,102284.0,20.57,20.63,20.55,20.59,102284.0
2020-02-11 12:30:00,20.59,20.62,20.57,20.62,97735.0,20.59,20.62,20.57,20.62,97735.0
2020-02-11 13:00:00,20.63,20.63,20.56,20.6,99538.0,20.63,20.63,20.56,20.6,99538.0
2020-02-11 13:30:00,20.6,20.61,20.5,20.51,89674.0,20.6,20.61,20.5,20.51,89674.0
2020-02-11 14:00:00,20.52,20.53,20.48,20.53,166717.0,20.52,20.53,20.48,20.53,166717.0
2020-02-11 14:30:00,20.53,20.59,20.52,20.54,125698.0,20.53,20.59,20.52,20.54,125698.0
2020-02-11 15:00:00,20.54,20.57,20.48,20.56,782970.0,20.54,20.57,20.48,20.56,782970.0
2020-02-11 15:30:00,20.55,20.62,20.49,20.51,1131190.0,20.55,20.62,20.49,20.51,1131190.0
2020-02-12 09:30:00,20.54,20.73,20.52,20.65,317558.0,20.54,20.73,20.52,20.65,317558.0
2020-02-12 10:00:00,20.64,20.78,20.6,20.76,166191.0,20.64,20.78,20.6,20.76,166191.0
2020-02-12 10:30:00,20.75,20.78,20.7,20.76,131398.0,20.75,20.78,20.7,20.76,131398.0
2020-02-12 11:00:00,20.75,20.8,20.73,20.79,173906.0,20.75,20.8,20.73,20.79,173906.0
2020-02-12 11:30:00,20.79,20.79,20.6,20.69,218144.0,20.79,20.79,20.6,20.69,218144.0
2020-02-12 12:00:00,20.68,20.77,20.64,20.74,193385.0,20.68,20.77,20.64,20.74,193385.0
2020-02-12 12:30:00,20.75,20.8,20.74,20.78,120515.0,20.75,20.8,20.74,20.78,120515.0
2020-02-12 13:00:00,20.79,20.89,20.78,20.88,150963.0,20.79,20.89,20.78,20.88,150963.0
2020-02-12 13:30:00,20.89,20.97,20.88,20.97,180319.0,20.89,20.97,20.88,20.97,180319.0
2020-02-12 14:00:00,20.97,21.28,20.96,21.25,763088.0,20.97,21.28,20.96,21.25,763088.0
2020-02-12 14:30:00,21.24,21.34,21.19,21.28,403995.0,21.24,21.34,21.19,21.28,403995.0
2020-02-12 15:00:00,21.27,21.3,21.12,21.13,288013.0,21.27,21.3,21.12,21.13,288013.0
2020-02-12 15:30:00,21.13,21.17,21.09,21.13,691837.0,21.13,21.17,21.09,21.13,691837.0
2020-02-13 09:30:00,20.99,21.17,20.94,21.04,354927.0,20.99,21.17,20.94,21.04,354927.0
2020-02-13 10:00:00,21.04,21.2,20.99,21.13,230306.0,21.04,21.2,20.99,21.13,230306.0
2020-02-13 10:30:00,21.13,21.31,21.13,21.18,339387.0,21.13,21.31,21.13,21.18,339387.0
2020-02-13 11:00:00,21.19,21.32,21.17,21.32,108177.0,21.19,21.32,21.17,21.32,108177.0
2020-02-13 11:30:00,21.32,21.45,21.3,21.43,261099.0,21.32,21.45,21.3,21.43,261099.0
2020-02-13 12:00:00,21.42,21.46,21.39,21.45,184777.0,21.42,21.46,21.39,21.45,184777.0
2020-02-13 12:30:00,21.45,21.5,21.4,21.45,202945.0,21.45,21.5,21.4,21.45,202945.0
2020-02-13 13:00:00,21.45,21.47,21.38,21.46,169036.0,21.45,21.47,21.38,21.46,169036.0
2020-02-13 13:30:00,21.46,21.54,21.45,21.46,265445.0,21.46,21.54,21.45,21.46,265445.0
2020-02-13 14:00:00,21.46,21.47,21.39,21.39,113165.0,21.46,21.47,21.39,21.39,113165.0
2020-02-13 14:30:00,21.39,21.42,21.34,21.35,143385.0,21.39,21.42,21.34,21.35,143385.0
2020-02-13 15:00:00,21.35,21.46,21.33,21.45,420842.0,21.35,21.46,21.33,21.45,420842.0
2020-02-13 15:30:00,21.45,21.59,21.42,21.56,1407666.0,21.45,21.59,21.42,21.56,1407666.0
2020-02-14 09:30:00,21.58,21.66,21.38,21.5,607897.0,21.58,21.66,21.38,21.5,607897.0
2020-02-14 10:00:00,21.51,21.58,21.44,21.57,511251.0,21.51,21.58,21.44,21.57,511251.0
2020-02-14 10:30:00,21.56,21.6,21.5,21.57,255312.0,21.56,21.6,21.5,21.57,255312.0
2020-02-14 11:00:00,21.57,21.59,21.5,21.53,378410.0,21.57,21.59,21.5,21.53,378410.0
2020-02-14 11:30:00,21.53,21.55,21.47,21.48,308201.0,21.53,21.55,21.47,21.48,308201.0
2020-02-14 12:00:00,21.48,21.51,21.37,21.39,417128.0,21.48,21.51,21.37,21.39,417128.0
2020-02-14 12:30:00,21.39,21.41,21.29,21.35,335540.0,21.39,21.41,21.29,21.35,335540.0
2020-02-14 13:00:00,21.34,21.38,21.29,21.34,270379.0,21.34,21.38,21.29,21.34,270379.0
2020-02-14 13:30:00,21.34,21.37,21.26,21.3,314773.0,21.34,21.37,21.26,21.3,314773.0
2020-02-14 14:00:00,21.3,21.33,21.24,21.24,211858.0,21.3,21.33,21.24,21.24,211858.0
2020-02-14 14:30:00,21.24,21.33,21.22,21.25,220891.0,21.24,21.33,21.22,21.25,220891.0
2020-02-14 15:00:00,21.25,21.27,21.18,21.27,206642.0,21.25,21.27,21.18,21.27,206642.0
2020-02-14 15:30:00,21.26,21.29,21.23,21.27,798039.0,21.26,21.29,21.23,21.27,798039.0
2020-02-18 09:30:00,21.19,21.54,21.15,21.46,225425.0,21.19,21.54,21.15,21.46,225425.0
2020-02-18 10:00:00,21.46,21.46,21.29,21.32,400199.0,21.46,21.46,21.29,21.32,400199.0
2020-02-18 10:30:00,21.32,21.39,21.29,21.38,363699.0,21.32,21.39,21.29,21.38,363699.0
2020-02-18 11:00:00,21.38,21.39,21.23,21.27,311569.0,21.38,21.39,21.23,21.27,311569.0
2020-02-18 11:30:00,21.28,21.31,21.16,21.19,286890.0,21.28,21.31,21.16,21.19,286890.0
2020-02-18 12:00:00,21.19,21.22,21.17,21.19,169088.0,21.19,21.22,21.17,21.19,169088.0
2020-02-18 12:30:00,21.2,21.25,21.19,21.25,103870.0,21.2,21.25,21.19,21.25,103870.0
2020-02-18 13:00:00,21.25,21.29,21.24,21.28,101842.0,21.25,21.29,21.24,21.28,101842.0
2020-02-18 13:30:00,21.28,21.28,21.21,21.23,86319.0,21.28,21.28,21.21,21.23,86319.0
2020-02-18 14:00:00,21.23,21.29,21.2,21.29,201450.0,21.23,21.29,21.2,21.29,201450.0
2020-02-18 14:30:00,21.29,21.3,21.23,21.28,305097.0,21.29,21.3,21.23,21.28,305097.0
2020-02-18 15:00:00,21.28,21.37,21.26,21.35,231686.0,21.28,21.37,21.26,21.35,231686.0
2020-02-18 15:30:00,21.35,21.37,21.28,21.3,773732.0,21.35,21.37,21.28,21.3,773732.0
2020-02-19 09:30:00,21.38,21.38,21.08,21.11,252944.0,21.38,21.38,21.08,21.11,252944.0
2020-02-19 10:00:00,21.11,21.12,20.9,20.91,295925.0,21.11,21.12,20.9,20.91,295925.0
2020-02-19 10:30:00,20.91,21.13,20.88,21.08,636606.0,20.91,21.13,20.88,21.08,636606.0
2020-02-19 11:00:00,21.08,21.16,20.95,21.12,425727.0,21.08,21.16,20.95,21.12,425727.0
2020-02-19 11:30:00,21.11,21.16,20.98,21.05,182010.0,21.11,21.16,20.98,21.05,182010.0
2020-02-19 12:00:00,21.05,21.08,21.04,21.07,82249.0,21.05,21.08,21.04,21.07,82249.0
2020-02-19 12:30:00,21.07,21.12,21.06,21.1,80642.0,21.07,21.12,21.06,21.1,80642.0
2020-02-19 13:00:00,21.1,21.12,21.08,21.1,151813.0,21.1,21.12,21.08,21.1,151813.0
2020-02-19 13:30:00,21.1,21.11,21.08,21.11,73534.0,21.1,21.11,21.08,21.11,73534.0
2020-02-19 14:00:00,21.1,21.1,21.02,21.03,146395.0,21.1,21.1,21.02,21.03,146395.0
2020-02-19 14:30:00,21.03,21.04,20.98,21.01,210587.0,21.03,21.04,20.98,21.01,210587.0
2020-02-19 15:00:00,21.01,21.01,20.89,20.92,256953.0,21.01,21.01,20.89,20.92,256953.0
2020-02-19 15:30:00,20.91,20.92,20.81,20.81,799261.0,20.91,20.92,20.81,20.81,799261.0
2020-02-20 09:30:00,20.7,20.84,20.64,20.67,337223.0,20.7,20.84,20.64,20.67,337223.0
2020-02-20 10:00:00,20.67,20.81,20.66,20.75,283902.0,20.67,20.81,20.66,20.75,283902.0
2020-02-20 10:30:00,20.75,20.75,20.59,20.69,312400.0,20.75,20.75,20.59,20.69,312400.0
2020-02-20 11:00:00,20.7,20.77,20.61,20.61,204010.0,20.7,20.77,20.61,20.61,204010.0
2020-02-20 11:30:00,20.62,20.66,20.5,20.63,249884.0,20.62,20.66,20.5,20.63,249884.0
2020-02-20 12:00:00,20.62,20.71,20.59,20.68,137136.0,20.62,20.71,20.59,20.68,137136.0
2020-02-20 12:30:00,20.69,20.77,20.67,20.75,86578.0,20.69,20.77,20.67,20.75,86578.0
2020-02-20 13:00:00,20.75,20.79,20.72,20.78,88696.0,20.75,20.79,20.72,20.78,88696.0
2020-02-20 13:30:00,20.78,20.81,20.75,20.79,110876.0,20.78,20.81,20.75,20.79,110876.0
2020-02-20 14:00:00,20.79,20.91,20.79,20.9,177978.0,20.79,20.91,20.79,20.9,177978.0
2020-02-20 14:30:00,20.9,20.93,20.88,20.88,159830.0,20.9,20.93,20.88,20.88,159830.0
2020-02-20 15:00:00,20.88,20.88,20.83,20.88,115708.0,20.88,20.88,20.83,20.88,115708.0
2020-02-20 15:30:00,20.88,20.88,20.81,20.84,411255.0,20.88,20.88,20.81,20.84,411255.0
2020-02-21 09:30:00,20.71,20.8,20.5,20.54,330560.0,20.71,20.8,20.5,20.54,330560.0
2020-02-21 10:00:00,20.53,20.57,20.39,20.46,410482.0,20.53,20.57,20.39,20.46,410482.0
2020-02-21 10:30:00,20.46,20.52,20.31,20.5,193136.0,20.46,20.52,20.31,20.5,193136.0
2020-02-21 11:00:00,20.49,20.51,20.42,20.47,151016.0,20.49,20.51,20.42,20.47,151016.0
2020-02-21 11:30:00,20.48,20.52,20.39,20.42,150912.0,20.48,20.52,20.39,20.42,150912.0
2020-02-21 12:00:00,20.42,20.43,20.38,20.43,117496.0,20.42,20.43,20.38,20.43,117496.0
2020-02-21 12:30:00,20.43,20.45,20.4,20.42,77372.0,20.43,20.45,20.4,20.42,77372.0
2020-02-21 13:00:00,20.43,20.53,20.41,20.52,344635.0,20.43,20.53,20.41,20.52,344635.0
2020-02-21 13:30:00,20.51,20.61,20.49,20.6,151975.0,20.51,20.61,20.49,20.6,151975.0
2020-02-21 14:00:00,20.59,20.67,20.58,20.66,165493.0,20.59,20.67,20.58,20.66,165493.0
2020-02-21 14:30:00,20.65,20.66,20.56,20.58,143015.0,20.65,20.66,20.56,20.58,143015.0
2020-02-21 15:00:00,20.58,20.63,20.55,20.56,154826.0,20.58,20.63,20.55,20.56,154826.0
2020-02-21 15:30:00,20.56,20.62,20.53,20.61,645590.0,20.56,20.62,20.53,20.61,645590.0
2020-02-24 09:30:00,19.94,19.96,19.44,19.58,745826.0,19.94,19.96,19.44,19.58,745826.0
2020-02-24 10:00:00,19.57,19.65,19.42,19.43,554421.0,19.57,19.65,19.42,19.43,554421.0
2020-02-24 10:30:00,19.43,19.54,19.31,19.54,287019.0,19.43,19.54,19.31,19.54,287019.0
2020-02-24 11:00:00,19.54,19.54,19.37,19.38,259848.0,19.54,19.54,19.37,19.38,259848.0
2020-02-24 11:30:00,19.38,19.42,19.27,19.3,192730.0,19.38,19.42,19.27,19.3,192730.0
2020-02-24 12:00:00,19.3,19.31,19.25,19.26,94266.0,19.3,19.31,19.25,19.26,94266.0
2020-02-24 12:30:00,19.25,19.31,19.17,19.17,207494.0,19.25,19.31,19.17,19.17,207494.0
2020-02-24 13:00:00,19.18,19.22,19.11,19.22,206122.0,19.18,19.22,19.11,19.22,206122.0
2020-02-24 13:30:00,19.21,19.23,19.18,19.21,131464.0,19.21,19.23,19.18,19.21,131464.0
2020-02-24 14:00:00,19.2,19.3,19.17,19.29,218124.0,19.2,19.3,19.17,19.29,218124.0
2020-02-24 14:30:00,19.29,19.46,19.27,19.44,346126.0,19.29,19.46,19.27,19.44,346126.0
2020-02-24 15:00:00,19.44,19.46,19.35,19.39,179813.0,19.44,19.46,19.35,19.39,179813.0
2020-02-24 15:30:00,19.39,19.46,19.36,19.39,607740.0,19.39,19.46,19.36,19.39,607740.0
2020-02-25 09:30:00,19.53,19.58,19.29,19.34,741379.0,19.53,19.58,19.29,19.34,741379.0
2020-02-25 10:00:00,19.34,19.35,18.99,19.0,588819.0,19.34,19.35,18.99,19.0,588819.0
2020-02-25 10:30:00,19.0,19.1,18.82,18.95,321781.0,19.0,19.1,18.82,18.95,321781.0
2020-02-25 11:00:00,18.95,18.96,18.76,18.94,336363.0,18.95,18.96,18.76,18.94,336363.0
2020-02-25 11:30:00,18.95,18.99,18.87,18.93,343707.0,18.95,18.99,18.87,18.93,343707.0
2020-02-25 12:00:00,18.94,18.95,18.82,18.83,171365.0,18.94,18.95,18.82,18.83,171365.0
2020-02-25 12:30:00,18.84,18.87,18.66,18.67,307642.0,18.84,18.87,18.66,18.67,307642.0
2020-02-25 13:00:00,18.68,18.71,18.43,18.44,455131.0,18.68,18.71,18.43,18.44,455131.0
2020-02-25 13:30:00,18.44,18.62,18.43,18.5,457186.0,18.44,18.62,18.43,18.5,457186.0
2020-02-25 14:00:00,18.51,18.51,18.33,18.35,387593.0,18.51,18.51,18.33,18.35,387593.0
2020-02-25 14:30:00,18.35,18.48,18.3,18.46,312851.0,18.35,18.48,18.3,18.46,312851.0
2020-02-25 15:00:00,18.46,18.56,18.37,18.39,725360.0,18.46,18.56,18.37,18.39,725360.0
2020-02-25 15:30:00,18.39,18.39,18.21,18.25,1111157.0,18.39,18.39,18.21,18.25,1111157.0
2020-02-26 09:30:00,18.36,18.48,17.88,17.95,620502.0,18.36,18.48,17.88,17.95,620502.0
2020-02-26 10:00:00,17.94,18.05,17.78,18.01,373144.0,17.94,18.05,17.78,18.01,373144.0
2020-02-26 10:30:00,18.01,18.2,18.0,18.13,293264.0,18.01,18.2,18.0,18.13,293264.0
2020-02-26 11:00:00,18.12,18.13,18.0,18.06,217058.0,18.12,18.13,18.0,18.06,217058.0
2020-02-26 11:30:00,18.06,18.07,17.81,17.81,298811.0,18.06,18.07,17.81,17.81,298811.0
2020-02-26 12:00:00,17.82,17.85,17.48,17.57,867230.0,17.82,17.85,17.48,17.57,867230.0
2020-02-26 12:30:00,17.58,17.63,17.43,17.57,449537.0,17.58,17.63,17.43,17.57,449537.0
2020-02-26 13:00:00,17.57,17.59,17.43,17.48,339102.0,17.57,17.59,17.43,17.48,339102.0
2020-02-26 13:30:00,17.48,17.48,16.98,17.17,1179302.0,17.48,17.48,16.98,17.17,1179302.0
2020-02-26 14:00:00,17.17,17.31,17.09,17.23,718792.0,17.17,17.31,17.09,17.23,718792.0
2020-02-26 14:30:00,17.24,17.31,17.2,17.21,755216.0,17.24,17.31,17.2,17.21,755216.0
2020-02-26 15:00:00,17.21,17.34,17.2,17.27,588220.0,17.21,17.34,17.2,17.27,588220.0
2020-02-26 15:30:00,17.28,17.3,17.08,17.13,1846195.0,17.28,17.3,17.08,17.13,1846195.0
2020-02-27 09:30:00,16.4,16.6,15.65,16.16,1516504.0,16.4,16.6,15.65,16.16,1516504.0
2020-02-27 10:00:00,16.16,16.23,15.9,15.92,735664.0,16.16,16.23,15.9,15.92,735664.0
2020-02-27 10:30:00,15.92,16.28,15.78,16.28,1097845.0,15.92,16.28,15.78,16.28,1097845.0
2020-02-27 11:00:00,16.28,16.5,16.24,16.39,789215.0,16.28,16.5,16.24,16.39,789215.0
2020-02-27 11:30:00,16.39,16.78,16.39,16.74,700248.0,16.39,16.78,16.39,16.74,700248.0
2020-02-27 12:00:00,16.74,17.09,16.65,16.87,949602.0,16.74,17.09,16.65,16.87,949602.0
2020-02-27 12:30:00,16.87,17.11,16.82,16.83,448669.0,16.87,17.11,16.82,16.83,448669.0
2020-02-27 13:00:00,16.83,17.01,16.7,16.73,549408.0,16.83,17.01,16.7,16.73,549408.0
2020-02-27 13:30:00,16.72,16.9,16.55,16.75,892047.0,16.72,16.9,16.55,16.75,892047.0
2020-02-27 14:00:00,16.75,16.8,16.61,16.77,418040.0,16.75,16.8,16.61,16.77,418040.0
2020-02-27 14:30:00,16.76,16.78,16.69,16.75,600135.0,16.76,16.78,16.69,16.75,600135.0
2020-02-27 15:00:00,16.76,16.79,16.63,16.64,791813.0,16.76,16.79,16.63,16.64,791813.0
2020-02-27 15:30:00,16.64,16.65,16.25,16.28,1400973.0,16.64,16.65,16.25,16.28,1400973.0
2020-02-28 09:30:00,15.7,16.24,15.42,15.81,1408817.0,15.7,16.24,15.42,15.81,1408817.0
2020-02-28 10:00:00,15.8,16.06,15.65,15.8,816852.0,15.8,16.06,15.65,15.8,816852.0
2020-02-28 10:30:00,15.8,16.19,15.78,16.05,592570.0,15.8,16.19,15.78,16.05,592570.0
2020-02-28 11:00:00,16.04,16.08,15.86,15.99,515255.0,16.04,16.08,15.86,15.99,515255.0
2020-02-28 11:30:00,16.0,16.14,15.86,15.97,1034166.0,16.0,16.14,15.86,15.97,1034166.0
2020-02-28 12:00:00,15.96,16.02,15.74,16.02,707270.0,15.96,16.02,15.74,16.02,707270.0
2020-02-28 12:30:00,16.02,16.1,15.8,15.98,669515.0,16.02,16.1,15.8,15.98,669515.0
2020-02-28 13:00:00,15.98,16.05,15.89,15.9,431107.0,15.98,16.05,15.89,15.9,431107.0
2020-02-28 13:30:00,15.89,15.9,15.66,15.79,459437.0,15.89,15.9,15.66,15.79,459437.0
2020-02-28 14:00:00,15.78,15.81,15.68,15.76,367543.0,15.78,15.81,15.68,15.76,367543.0
2020-02-28 14:30:00,15.76,15.96,15.72,15.77,839977.0,15.76,15.96,15.72,15.77,839977.0
2020-02-28 15:00:00,15.77,15.79,15.5,15.5,656347.0,15.77,15.79,15.5,15.5,656347.0
2020-02-28 15:30:00,15.51,15.81,15.48,15.81,2095270.0,15.51,15.81,15.48,15.81,2095270.0
2020-03-02 09:30:00,15.82,16.0,15.02,15.15,1226447.0,15.82,16.0,15.02,15.15,1226447.0
2020-03-02 10:00:00,15.14,15.17,14.85,14.98,1151022.0,15.14,15.17,14.85,14.98,1151022.0
2020-03-02 10:30:00,14.98,15.31,14.89,15.17,587491.0,14.98,15.31,14.89,15.17,587491.0
2020-03-02 11:00:00,15.16,15.25,15.02,15.19,536582.0,15.16,15.25,15.02,15.19,536582.0
2020-03-02 11:30:00,15.19,15.25,15.1,15.23,834229.0,15.19,15.25,15.1,15.23,834229.0
2020-03-02 12:00:00,15.22,15.26,15.1,15.14,571649.0,15.22,15.26,15.1,15.14,571649.0
2020-03-02 12:30:00,15.14,15.22,15.13,15.18,499837.0,15.14,15.22,15.13,15.18,499837.0
2020-03-02 13:00:00,15.19,15.27,15.05,15.07,517781.0,15.19,15.27,15.05,15.07,517781.0
2020-03-02 13:30:00,15.07,15.1,14.95,15.04,518972.0,15.07,15.1,14.95,15.04,518972.0
2020-03-02 14:00:00,15.04,15.2,15.03,15.05,494359.0,15.04,15.2,15.03,15.05,494359.0
2020-03-02 14:30:00,15.06,15.09,14.91,14.99,549804.0,15.06,15.09,14.91,14.99,549804.0
2020-03-02 15:00:00,14.99,15.24,14.97,15.2,560852.0,14.99,15.24,14.97,15.2,560852.0
2020-03-02 15:30:00,15.2,15.6,15.18,15.57,2272941.0,15.2,15.6,15.18,15.57,2272941.0
2020-03-03 09:30:00,16.08,16.11,15.46,15.53,1038432.0,16.08,16.11,15.46,15.53,1038432.0
2020-03-03 10:00:00,15.53,15.94,15.45,15.56,837653.0,15.53,15.94,15.45,15.56,837653.0
2020-03-03 10:30:00,15.55,15.7,15.51,15.68,313510.0,15.55,15.7,15.51,15.68,313510.0
2020-03-03 11:00:00,15.68,15.69,15.19,15.2,704425.0,15.68,15.69,15.19,15.2,704425.0
2020-03-03 11:30:00,15.19,15.49,15.17,15.49,324270.0,15.19,15.49,15.17,15.49,324270.0
2020-03-03 12:00:00,15.48,15.49,15.27,15.37,306831.0,15.48,15.49,15.27,15.37,306831.0
2020-03-03 12:30:00,15.37,15.38,15.28,15.29,330212.0,15.37,15.38,15.28,15.29,330212.0
2020-03-03 13:00:00,15.29,15.3,15.08,15.2,403708.0,15.29,15.3,15.08,15.2,403708.0
2020-03-03 13:30:00,15.19,15.2,14.98,15.03,393221.0,15.19,15.2,14.98,15.03,393221.0
2020-03-03 14:00:00,15.04,15.15,14.95,15.13,820943.0,15.04,15.15,14.95,15.13,820943.0
2020-03-03 14:30:00,15.14,15.14,14.89,15.1,911733.0,15.14,15.14,14.89,15.1,911733.0
2020-03-03 15:00:00,15.1,15.29,15.0,15.24,1164342.0,15.1,15.29,15.0,15.24,1164342.0
2020-03-03 15:30:00,15.24,15.24,14.93,15.0,1135793.0,15.24,15.24,14.93,15.0,1135793.0
2020-03-04 09:30:00,15.25,15.37,14.97,15.07,671752.0,15.25,15.37,14.97,15.07,671752.0
2020-03-04 10:00:00,15.08,15.21,14.99,15.17,636068.0,15.08,15.21,14.99,15.17,636068.0
2020-03-04 10:30:00,15.18,15.18,14.77,14.8,1687739.0,15.18,15.18,14.77,14.8,1687739.0
2020-03-04 11:00:00,14.81,14.91,14.67,14.76,1848746.0,14.81,14.91,14.67,14.76,1848746.0
2020-03-04 11:30:00,14.76,14.77,14.57,14.61,755054.0,14.76,14.77,14.57,14.61,755054.0
2020-03-04 12:00:00,14.61,14.69,14.55,14.6,1129659.0,14.61,14.69,14.55,14.6,1129659.0
2020-03-04 12:30:00,14.6,14.64,14.58,14.63,1342547.0,14.6,14.64,14.58,14.63,1342547.0
2020-03-04 13:00:00,14.63,15.3,14.59,15.28,1482271.0,14.63,15.3,14.59,15.28,1482271.0
2020-03-04 13:30:00,15.27,15.31,15.07,15.21,725368.0,15.27,15.31,15.07,15.21,725368.0
2020-03-04 14:00:00,15.21,15.26,15.02,15.22,721592.0,15.21,15.26,15.02,15.22,721592.0
2020-03-04 14:30:00,15.21,15.38,15.17,15.35,593435.0,15.21,15.38,15.17,15.35,593435.0
2020-03-04 15:00:00,15.34,15.43,15.27,15.42,462353.0,15.34,15.43,15.27,15.42,462353.0
2020-03-04 15:30:00,15.42,15.59,15.39,15.54,1177182.0,15.42,15.59,15.39,15.54,1177182.0
2020-03-05 09:30:00,14.91,14.99,14.12,14.17,1647323.0,14.91,14.99,14.12,14.17,1647323.0
2020-03-05 10:00:00,14.18,14.48,14.13,14.37,1019111.0,14.18,14.48,14.13,14.37,1019111.0
2020-03-05 10:30:00,14.37,14.37,14.08,14.16,1404923.0,14.37,14.37,14.08,14.16,1404923.0
2020-03-05 11:00:00,14.16,14.55,14.11,14.52,1457347.0,14.16,14.55,14.11,14.52,1457347.0
2020-03-05 11:30:00,14.52,14.54,14.3,14.32,451652.0,14.52,14.54,14.3,14.32,451652.0
2020-03-05 12:00:00,14.33,14.36,14.07,14.08,500541.0,14.33,14.36,14.07,14.08,500541.0
2020-03-05 12:30:00,14.07,14.07,13.76,13.94,856231.0,14.07,14.07,13.76,13.94,856231.0
2020-03-05 13:00:00,13.93,14.02,13.85,14.0,439993.0,13.93,14.02,13.85,14.0,439993.0
2020-03-05 13:30:00,14.0,14.08,13.9,14.07,768851.0,14.0,14.08,13.9,14.07,768851.0
2020-03-05 14:00:00,14.07,14.13,14.03,14.04,411951.0,14.07,14.13,14.03,14.04,411951.0
2020-03-05 14:30:00,14.04,14.07,13.93,14.02,466998.0,14.04,14.07,13.93,14.02,466998.0
2020-03-05 15:00:00,14.02,14.03,13.93,13.97,1358703.0,14.02,14.03,13.93,13.97,1358703.0
2020-03-05 15:30:00,13.96,13.99,13.76,13.86,1558887.0,13.96,13.99,13.76,13.86,1558887.0
2020-03-06 09:30:00,13.11,14.2,13.01,14.2,1947855.0,13.11,14.2,13.01,14.2,1947855.0
2020-03-06 10:00:00,14.19,14.85,14.14,14.73,1691174.0,14.19,14.85,14.14,14.73,1691174.0
2020-03-06 10:30:00,14.74,14.87,14.5,14.58,871371.0,14.74,14.87,14.5,14.58,871371.0
2020-03-06 11:00:00,14.58,14.64,14.14,14.17,713689.0,14.58,14.64,14.14,14.17,713689.0
2020-03-06 11:30:00,14.17,14.44,14.01,14.36,739942.0,14.17,14.44,14.01,14.36,739942.0
2020-03-06 12:00:00,14.37,14.37,14.19,14.22,335887.0,14.37,14.37,14.19,14.22,335887.0
2020-03-06 12:30:00,14.23,14.55,14.22,14.45,560229.0,14.23,14.55,14.22,14.45,560229.0
2020-03-06 13:00:00,14.45,14.55,14.44,14.46,570757.0,14.45,14.55,14.44,14.46,570757.0
2020-03-06 13:30:00,14.46,14.5,14.34,14.37,295529.0,14.46,14.5,14.34,14.37,295529.0
2020-03-06 14:00:00,14.37,14.42,14.31,14.38,269706.0,14.37,14.42,14.31,14.38,269706.0
2020-03-06 14:30:00,14.38,14.39,14.3,14.36,346850.0,14.38,14.39,14.3,14.36,346850.0
2020-03-06 15:00:00,14.37,14.38,14.26,14.27,978663.0,14.37,14.38,14.26,14.27,978663.0
2020-03-06 15:30:00,14.27,14.28,13.75,13.88,5025945.0,14.27,14.28,13.75,13.88,5025945.0
2020-03-09 09:30:00,13.4,14.11,13.12,13.71,1416216.0,13.4,14.11,13.12,13.71,1416216.0
2020-03-09 10:00:00,13.7,13.73,13.29,13.52,1977446.0,13.7,13.73,13.29,13.52,1977446.0
2020-03-09 10:30:00,13.53,13.72,13.3,13.37,1061431.0,13.53,13.72,13.3,13.37,1061431.0
2020-03-09 11:00:00,13.36,13.56,13.29,13.4,930516.0,13.36,13.56,13.29,13.4,930516.0
2020-03-09 11:30:00,13.4,13.66,13.36,13.63,738217.0,13.4,13.66,13.36,13.63,738217.0
2020-03-09 12:00:00,13.63,13.63,13.43,13.46,642804.0,13.63,13.63,13.43,13.46,642804.0
2020-03-09 12:30:00,13.46,13.47,13.31,13.36,378057.0,13.46,13.47,13.31,13.36,378057.0
2020-03-09 13:00:00,13.36,13.57,13.27,13.29,441948.0,13.36,13.57,13.27,13.29,441948.0
2020-03-09 13:30:00,13.28,13.35,13.22,13.3,697536.0,13.28,13.35,13.22,13.3,697536.0
2020-03-09 14:00:00,13.3,13.58,13.29,13.51,747518.0,13.3,13.58,13.29,13.51,747518.0
2020-03-09 14:30:00,13.5,13.6,13.44,13.51,854404.0,13.5,13.6,13.44,13.51,854404.0
2020-03-09 15:00:00,13.51,13.74,13.46,13.7,774965.0,13.51,13.74,13.46,13.7,774965.0
2020-03-09 15:30:00,13.7,13.74,13.34,13.38,4805047.0,13.7,13.74,13.34,13.38,4805047.0
2020-03-10 09:30:00,14.15,14.39,13.73,14.16,1578037.0,14.15,14.39,13.73,14.16,1578037.0
2020-03-10 10:00:00,14.16,14.32,14.0,14.0,916848.0,14.16,14.32,14.0,14.0,916848.0
2020-03-10 10:30:00,14.0,14.06,13.84,13.84,717518.0,14.0,14.06,13.84,13.84,717518.0
2020-03-10 11:00:00,13.84,13.92,13.58,13.59,640687.0,13.84,13.92,13.58,13.59,640687.0
2020-03-10 11:30:00,13.59,14.12,13.41,13.72,972858.0,13.59,14.12,13.41,13.72,972858.0
2020-03-10 12:00:00,13.73,14.33,13.73,14.07,1237266.0,13.73,14.33,13.73,14.07,1237266.0
2020-03-10 12:30:00,14.07,14.07,13.86,13.91,323495.0,14.07,14.07,13.86,13.91,323495.0
2020-03-10 13:00:00,13.9,14.11,13.83,14.01,946120.0,13.9,14.11,13.83,14.01,946120.0
2020-03-10 13:30:00,14.0,14.15,13.69,13.76,629595.0,14.0,14.15,13.69,13.76,629595.0
2020-03-10 14:00:00,13.76,14.37,13.7,14.36,815798.0,13.76,14.37,13.7,14.36,815798.0
2020-03-10 14:30:00,14.36,14.66,14.29,14.49,987090.0,14.36,14.66,14.29,14.49,987090.0
2020-03-10 15:00:00,14.5,14.65,14.4,14.44,2135089.0,14.5,14.65,14.4,14.44,2135089.0
2020-03-10 15:30:00,14.43,14.73,14.43,14.6,3788574.0,14.43,14.73,14.43,14.6,3788574.0
2020-03-11 09:30:00,14.0,14.0,13.53,13.68,1146862.0,14.0,14.0,13.53,13.68,1146862.0
2020-03-11 10:00:00,13.68,13.83,13.46,13.52,931678.0,13.68,13.83,13.46,13.52,931678.0
2020-03-11 10:30:00,13.51,13.55,13.27,13.41,637146.0,13.51,13.55,13.27,13.41,637146.0
2020-03-11 11:00:00,13.42,13.44,13.13,13.25,747539.0,13.42,13.44,13.13,13.25,747539.0
2020-03-11 11:30:00,13.25,13.44,13.15,13.34,464786.0,13.25,13.44,13.15,13.34,464786.0
2020-03-11 12:00:00,13.34,13.61,13.27,13.41,515604.0,13.34,13.61,13.27,13.41,515604.0
2020-03-11 12:30:00,13.41,13.69,13.25,13.67,1957701.0,13.41,13.69,13.25,13.67,1957701.0
2020-03-11 13:00:00,13.66,13.72,13.51,13.68,2346957.0,13.66,13.72,13.51,13.68,2346957.0
2020-03-11 13:30:00,13.68,13.78,13.52,13.62,2120373.0,13.68,13.78,13.52,13.62,2120373.0
2020-03-11 14:00:00,13.62,13.87,13.53,13.85,1216477.0,13.62,13.87,13.53,13.85,1216477.0
2020-03-11 14:30:00,13.86,14.0,13.6,13.62,1524806.0,13.86,14.0,13.6,13.62,1524806.0
2020-03-11 15:00:00,13.63,13.64,13.29,13.36,1422589.0,13.63,13.64,13.29,13.36,1422589.0
2020-03-11 15:30:00,13.36,13.74,13.27,13.57,3853561.0,13.36,13.74,13.27,13.57,3853561.0
2020-03-12 09:30:00,11.66,12.28,11.51,12.21,1550998.0,11.66,12.28,11.51,12.21,1550998.0
2020-03-12 10:00:00,12.19,12.42,11.74,11.8,3307730.0,12.19,12.42,11.74,11.8,3307730.0
2020-03-12 10:30:00,11.8,12.09,11.61,11.96,1377292.0,11.8,12.09,11.61,11.96,1377292.0
2020-03-12 11:00:00,11.96,11.96,11.65,11.76,678641.0,11.96,11.96,11.65,11.76,678641.0
2020-03-12 11:30:00,11.76,11.8,11.66,11.7,945638.0,11.76,11.8,11.66,11.7,945638.0
2020-03-12 12:00:00,11.7,11.88,11.68,11.82,983900.0,11.7,11.88,11.68,11.82,983900.0
2020-03-12 12:30:00,11.81,11.85,11.66,11.8,651999.0,11.81,11.85,11.66,11.8,651999.0
2020-03-12 13:00:00,11.81,12.23,11.6,11.67,1028544.0,11.81,12.23,11.6,11.67,1028544.0
2020-03-12 13:30:00,11.67,11.73,11.55,11.69,606834.0,11.67,11.73,11.55,11.69,606834.0
2020-03-12 14:00:00,11.7,11.7,11.5,11.53,503630.0,11.7,11.7,11.5,11.53,503630.0
2020-03-12 14:30:00,11.54,11.64,11.51,11.63,494543.0,11.54,11.64,11.51,11.63,494543.0
2020-03-12 15:00:00,11.62,11.63,11.49,11.49,802880.0,11.62,11.63,11.49,11.49,802880.0
2020-03-12 15:30:00,11.5,11.59,11.48,11.49,2579672.0,11.5,11.59,11.48,11.49,2579672.0
2020-03-13 09:30:00,12.35,12.64,11.07,11.34,1322510.0,12.35,12.64,11.07,11.34,1322510.0
2020-03-13 10:00:00,11.35,11.87,11.31,11.63,1104096.0,11.35,11.87,11.31,11.63,1104096.0
2020-03-13 10:30:00,11.63,11.77,11.26,11.34,962394.0,11.63,11.77,11.26,11.34,962394.0
2020-03-13 11:00:00,11.33,11.37,11.15,11.15,802570.0,11.33,11.37,11.15,11.15,802570.0
2020-03-13 11:30:00,11.15,11.16,10.77,10.98,841215.0,11.15,11.16,10.77,10.98,841215.0
2020-03-13 12:00:00,10.99,11.04,10.79,10.99,605110.0,10.99,11.04,10.79,10.99,605110.0
2020-03-13 12:30:00,10.99,11.19,10.81,10.81,1378445.0,10.99,11.19,10.81,10.81,1378445.0
2020-03-13 13:00:00,10.82,11.44,10.81,11.37,1737861.0,10.82,11.44,10.81,11.37,1737861.0
2020-03-13 13:30:00,11.37,11.67,11.11,11.15,1369598.0,11.37,11.67,11.11,11.15,1369598.0
2020-03-13 14:00:00,11.16,11.18,10.71,10.87,1606782.0,11.16,11.18,10.71,10.87,1606782.0
2020-03-13 14:30:00,10.88,10.88,10.42,10.51,1645344.0,10.88,10.88,10.42,10.51,1645344.0
2020-03-13 15:00:00,10.52,11.1,10.2,10.5,3823234.0,10.52,11.1,10.2,10.5,3823234.0
2020-03-13 15:30:00,10.5,11.18,10.39,11.18,2505259.0,10.5,11.18,10.39,11.18,2505259.0
2020-03-16 09:30:00,9.8,10.04,9.5,9.51,1232359.0,9.8,10.04,9.5,9.51,1232359.0
2020-03-16 10:00:00,9.52,9.67,9.32,9.53,2078171.0,9.52,9.67,9.32,9.53,2078171.0
2020-03-16 10:30:00,9.52,10.43,9.52,10.03,1330654.0,9.52,10.43,9.52,10.03,1330654.0
2020-03-16 11:00:00,10.02,10.69,9.99,10.5,871686.0,10.02,10.69,9.99,10.5,871686.0
2020-03-16 11:30:00,10.5,10.5,10.0,10.23,1126843.0,10.5,10.5,10.0,10.23,1126843.0
2020-03-16 12:00:00,10.23,10.53,10.18,10.22,1380633.0,10.23,10.53,10.18,10.22,1380633.0
2020-03-16 12:30:00,10.22,10.57,10.21,10.4,1336311.0,10.22,10.57,10.21,10.4,1336311.0
2020-03-16 13:00:00,10.4,11.3,10.28,10.44,1782950.0,10.4,11.3,10.28,10.44,1782950.0
2020-03-16 13:30:00,10.44,10.96,10.43,10.95,2104228.0,10.44,10.96,10.43,10.95,2104228.0
2020-03-16 14:00:00,10.95,10.95,10.63,10.77,1490780.0,10.95,10.95,10.63,10.77,1490780.0
2020-03-16 14:30:00,10.78,10.88,10.56,10.79,1142679.0,10.78,10.88,10.56,10.79,1142679.0
2020-03-16 15:00:00,10.78,10.79,10.02,10.13,1471543.0,10.78,10.79,10.02,10.13,1471543.0
2020-03-16 15:30:00,10.12,10.78,9.93,10.62,2426270.0,10.12,10.78,9.93,10.62,2426270.0
2020-03-17 09:30:00,10.82,10.82,9.87,9.88,819751.0,10.82,10.82,9.87,9.88,819751.0
2020-03-17 10:00:00,9.87,10.17,9.8,9.86,869619.0,9.87,10.17,9.8,9.86,869619.0
2020-03-17 10:30:00,9.86,10.11,9.8,10.08,957259.0,9.86,10.11,9.8,10.08,957259.0
2020-03-17 11:00:00,10.08,10.33,9.98,10.25,1120649.0,10.08,10.33,9.98,10.25,1120649.0
2020-03-17 11:30:00,10.25,10.57,10.2,10.47,907550.0,10.25,10.57,10.2,10.47,907550.0
2020-03-17 12:00:00,10.47,10.94,10.27,10.4,2013302.0,10.47,10.94,10.27,10.4,2013302.0
2020-03-17 12:30:00,10.39,10.45,9.85,9.97,875567.0,10.39,10.45,9.85,9.97,875567.0
2020-03-17 13:00:00,9.97,9.99,9.58,9.68,1143226.0,9.97,9.99,9.58,9.68,1143226.0
2020-03-17 13:30:00,9.68,9.7,9.59,9.59,721209.0,9.68,9.7,9.59,9.59,721209.0
2020-03-17 14:00:00,9.59,9.75,9.59,9.65,811479.0,9.59,9.75,9.59,9.65,811479.0
2020-03-17 14:30:00,9.66,9.69,9.52,9.66,818591.0,9.66,9.69,9.52,9.66,818591.0
2020-03-17 15:00:00,9.67,9.67,9.49,9.49,912955.0,9.67,9.67,9.49,9.49,912955.0
2020-03-17 15:30:00,9.5,9.56,9.46,9.52,2225559.0,9.5,9.56,9.46,9.52,2225559.0
2020-03-18 09:30:00,8.82,8.98,8.5,8.5,1517086.0,8.82,8.98,8.5,8.5,1517086.0
2020-03-18 10:00:00,8.51,8.51,8.14,8.17,1182810.0,8.51,8.51,8.14,8.17,1182810.0
2020-03-18 10:30:00,8.17,8.26,7.8,7.86,1257725.0,8.17,8.26,7.8,7.86,1257725.0
2020-03-18 11:00:00,7.86,7.87,7.16,7.26,1586412.0,7.86,7.87,7.16,7.26,1586412.0
2020-03-18 11:30:00,7.26,7.85,7.22,7.73,1454400.0,7.26,7.85,7.22,7.73,1454400.0
2020-03-18 12:00:00,7.73,7.85,7.5,7.68,921471.0,7.73,7.85,7.5,7.68,921471.0
2020-03-18 12:30:00,7.69,7.69,7.4,7.4,539320.0,7.69,7.69,7.4,7.4,539320.0
2020-03-18 13:00:00,7.48,7.48,7.15,7.32,1086262.0,7.48,7.48,7.15,7.32,1086262.0
2020-03-18 13:30:00,7.31,7.4,7.11,7.15,1083503.0,7.31,7.4,7.11,7.15,1083503.0
2020-03-18 14:00:00,7.15,7.31,7.01,7.13,1193879.0,7.15,7.31,7.01,7.13,1193879.0
2020-03-18 14:30:00,7.13,7.88,7.12,7.87,1856068.0,7.13,7.88,7.12,7.87,1856068.0
2020-03-18 15:00:00,7.88,8.19,7.78,7.79,1031543.0,7.88,8.19,7.78,7.79,1031543.0
2020-03-18 15:30:00,7.78,7.9,7.75,7.8,1847318.0,7.78,7.9,7.75,7.8,1847318.0
2020-03-19 09:30:00,7.65,7.73,6.7,7.49,1315285.0,7.65,7.73,6.7,7.49,1315285.0
2020-03-19 10:00:00,7.49,7.93,7.28,7.77,1224712.0,7.49,7.93,7.28,7.77,1224712.0
2020-03-19 10:30:00,7.76,7.91,7.5,7.53,818805.0,7.76,7.91,7.5,7.53,818805.0
2020-03-19 11:00:00,7.54,7.84,7.48,7.81,823772.0,7.54,7.84,7.48,7.81,823772.0
2020-03-19 11:30:00,7.81,8.27,7.69,8.18,822709.0,7.81,8.27,7.69,8.18,822709.0
2020-03-19 12:00:00,8.18,8.28,8.01,8.09,636488.0,8.18,8.28,8.01,8.09,636488.0
2020-03-19 12:30:00,8.07,8.14,7.83,7.98,441461.0,8.07,8.14,7.83,7.98,441461.0
2020-03-19 13:00:00,8.0,8.02,7.81,7.82,322616.0,8.0,8.02,7.81,7.82,322616.0
2020-03-19 13:30:00,7.82,7.83,7.5,7.68,1019965.0,7.82,7.83,7.5,7.68,1019965.0
2020-03-19 14:00:00,7.68,7.86,7.64,7.72,550104.0,7.68,7.86,7.64,7.72,550104.0
2020-03-19 14:30:00,7.73,7.86,7.68,7.82,575480.0,7.73,7.86,7.68,7.82,575480.0
2020-03-19 15:00:00,7.82,7.87,7.57,7.61,611945.0,7.82,7.87,7.57,7.61,611945.0
2020-03-19 15:30:00,7.61,7.69,7.58,7.6,1666113.0,7.61,7.69,7.58,7.6,1666113.0
2020-03-20 09:30:00,8.0,8.53,7.75,7.87,1230147.0,8.0,8.53,7.75,7.87,1230147.0
2020-03-20 10:00:00,7.86,7.99,7.8,7.96,717721.0,7.86,7.99,7.8,7.96,717721.0
2020-03-20 10:30:00,7.97,8.59,7.96,8.58,1311620.0,7.97,8.59,7.96,8.58,1311620.0
2020-03-20 11:00:00,8.58,8.72,7.9,8.04,1048908.0,8.58,8.72,7.9,8.04,1048908.0
2020-03-20 11:30:00,8.04,8.2,7.89,7.91,603596.0,8.04,8.2,7.89,7.91,603596.0
2020-03-20 12:00:00,7.9,7.9,7.6,7.61,1650366.0,7.9,7.9,7.6,7.61,1650366.0
2020-03-20 12:30:00,7.61,7.72,7.53,7.6,1068740.0,7.61,7.72,7.53,7.6,1068740.0
2020-03-20 13:00:00,7.6,7.72,7.51,7.64,927025.0,7.6,7.72,7.51,7.64,927025.0
2020-03-20 13:30:00,7.64,7.72,7.56,7.66,947037.0,7.64,7.72,7.56,7.66,947037.0
2020-03-20 14:00:00,7.65,7.67,7.52,7.52,596705.0,7.65,7.67,7.52,7.52,596705.0
2020-03-20 14:30:00,7.53,7.69,7.42,7.49,671774.0,7.53,7.69,7.42,7.49,671774.0
2020-03-20 15:00:00,7.5,7.5,7.32,7.35,1087676.0,7.5,7.5,7.32,7.35,1087676.0
2020-03-20 15:30:00,7.35,7.38,7.11,7.17,1844029.0,7.35,7.38,7.11,7.17,1844029.0
2020-03-23 09:30:00,7.55,7.69,6.61,7.14,1776631.0,7.55,7.69,6.61,7.14,1776631.0
2020-03-23 10:00:00,7.14,7.33,6.93,7.08,1963861.0,7.14,7.33,6.93,7.08,1963861.0
2020-03-23 10:30:00,7.08,7.1,6.82,6.87,1374157.0,7.08,7.1,6.82,6.87,1374157.0
2020-03-23 11:00:00,6.87,7.0,6.71,6.76,758741.0,6.87,7.0,6.71,6.76,758741.0
2020-03-23 11:30:00,6.76,6.95,6.72,6.87,1111487.0,6.76,6.95,6.72,6.87,1111487.0
2020-03-23 12:00:00,6.86,7.02,6.73,6.97,924710.0,6.86,7.02,6.73,6.97,924710.0
2020-03-23 12:30:00,6.97,7.05,6.85,7.01,1156308.0,6.97,7.05,6.85,7.01,1156308.0
2020-03-23 13:00:00,7.02,7.15,7.01,7.08,1493951.0,7.02,7.15,7.01,7.08,1493951.0
2020-03-23 13:30:00,7.07,7.26,7.03,7.19,1242281.0,7.07,7.26,7.03,7.19,1242281.0
2020-03-23 14:00:00,7.19,7.23,6.93,7.04,1304845.0,7.19,7.23,6.93,7.04,1304845.0
2020-03-23 14:30:00,7.04,7.06,6.93,6.95,890853.0,7.04,7.06,6.93,6.95,890853.0
2020-03-23 15:00:00,6.95,7.0,6.86,6.9,866268.0,6.95,7.0,6.86,6.9,866268.0
2020-03-23 15:30:00,6.9,6.92,6.81,6.86,2580379.0,6.9,6.92,6.81,6.86,2580379.0
2020-03-24 09:30:00,8.04,8.19,7.65,8.05,2989764.0,8.04,8.19,7.65,8.05,2989764.0
2020-03-24 10:00:00,8.05,8.88,8.02,8.79,2013237.0,8.05,8.88,8.02,8.79,2013237.0
2020-03-24 10:30:00,8.79,8.8,8.23,8.29,1399835.0,8.79,8.8,8.23,8.29,1399835.0
2020-03-24 11:00:00,8.28,8.68,8.26,8.6,1235738.0,8.28,8.68,8.26,8.6,1235738.0
2020-03-24 11:30:00,8.61,8.96,8.58,8.91,1378899.0,8.61,8.96,8.58,8.91,1378899.0
2020-03-24 12:00:00,8.92,9.43,8.86,9.29,1952053.0,8.92,9.43,8.86,9.29,1952053.0
2020-03-24 12:30:00,9.29,9.33,8.96,9.04,1163141.0,9.29,9.33,8.96,9.04,1163141.0
2020-03-24 13:00:00,9.03,9.15,8.66,8.87,1194866.0,9.03,9.15,8.66,8.87,1194866.0
2020-03-24 13:30:00,8.87,8.99,8.68,8.72,777221.0,8.87,8.99,8.68,8.72,777221.0
2020-03-24 14:00:00,8.74,8.8,8.47,8.72,810821.0,8.74,8.8,8.47,8.72,810821.0
2020-03-24 14:30:00,8.72,8.97,8.59,8.95,779210.0,8.72,8.97,8.59,8.95,779210.0
2020-03-24 15:00:00,8.95,9.3,8.89,9.22,1605373.0,8.95,9.3,8.89,9.22,1605373.0
2020-03-24 15:30:00,9.22,9.43,9.17,9.4,1805161.0,9.22,9.43,9.17,9.4,1805161.0
2020-03-25 09:30:00,11.4,11.65,10.19,10.34,5255412.0,11.4,11.65,10.19,10.34,5255412.0
2020-03-25 10:00:00,10.32,10.43,10.06,10.37,1764591.0,10.32,10.43,10.06,10.37,1764591.0
2020-03-25 10:30:00,10.37,10.87,10.35,10.85,1547540.0,10.37,10.87,10.35,10.85,1547540.0
2020-03-25 11:00:00,10.85,11.21,10.81,11.08,1509630.0,10.85,11.21,10.81,11.08,1509630.0
2020-03-25 11:30:00,11.08,11.25,11.01,11.19,1070457.0,11.08,11.25,11.01,11.19,1070457.0
2020-03-25 12:00:00,11.2,11.73,11.17,11.61,1596100.0,11.2,11.73,11.17,11.61,1596100.0
2020-03-25 12:30:00,11.61,11.75,11.36,11.43,1527582.0,11.61,11.75,11.36,11.43,1527582.0
2020-03-25 13:00:00,11.43,11.97,11.3,11.78,1421613.0,11.43,11.97,11.3,11.78,1421613.0
2020-03-25 13:30:00,11.78,12.15,11.65,11.86,2140964.0,11.78,12.15,11.65,11.86,2140964.0
2020-03-25 14:00:00,11.86,11.95,11.29,11.8,1607999.0,11.86,11.95,11.29,11.8,1607999.0
2020-03-25 14:30:00,11.8,11.92,11.63,11.66,1030244.0,11.8,11.92,11.63,11.66,1030244.0
2020-03-25 15:00:00,11.66,11.69,11.38,11.47,1158344.0,11.66,11.69,11.38,11.47,1158344.0
2020-03-25 15:30:00,11.47,11.64,11.13,11.35,2698502.0,11.47,11.64,11.13,11.35,2698502.0
2020-03-26 09:30:00,12.0,12.51,11.34,11.89,2616645.0,12.0,12.51,11.34,11.89,2616645.0
2020-03-26 10:00:00,11.9,12.23,11.75,11.99,1821959.0,11.9,12.23,11.75,11.99,1821959.0
2020-03-26 10:30:00,11.99,12.21,11.75,11.98,1382265.0,11.99,12.21,11.75,11.98,1382265.0
2020-03-26 11:00:00,11.99,12.18,11.9,12.14,1076674.0,11.99,12.18,11.9,12.14,1076674.0
2020-03-26 11:30:00,12.14,12.39,12.03,12.11,1321732.0,12.14,12.39,12.03,12.11,1321732.0
2020-03-26 12:00:00,12.1,12.22,11.88,11.98,900262.0,12.1,12.22,11.88,11.98,900262.0
2020-03-26 12:30:00,11.98,12.05,11.72,11.73,744195.0,11.98,12.05,11.72,11.73,744195.0
2020-03-26 13:00:00,11.72,11.75,11.3,11.54,1396025.0,11.72,11.75,11.3,11.54,1396025.0
2020-03-26 13:30:00,11.53,11.54,11.27,11.29,1155264.0,11.53,11.54,11.27,11.29,1155264.0
2020-03-26 14:00:00,11.29,11.42,11.25,11.35,780325.0,11.29,11.42,11.25,11.35,780325.0
2020-03-26 14:30:00,11.35,11.48,11.21,11.21,687185.0,11.35,11.48,11.21,11.21,687185.0
2020-03-26 15:00:00,11.21,11.23,10.75,10.86,1467452.0,11.21,11.23,10.75,10.86,1467452.0
2020-03-26 15:30:00,10.85,11.03,10.73,10.92,1795156.0,10.85,11.03,10.73,10.92,1795156.0
2020-03-27 09:30:00,10.52,10.56,9.8,10.12,1872451.0,10.52,10.56,9.8,10.12,1872451.0
2020-03-27 10:00:00,10.1,10.35,10.01,10.33,729762.0,10.1,10.35,10.01,10.33,729762.0
2020-03-27 10:30:00,10.33,10.33,10.02,10.04,430657.0,10.33,10.33,10.02,10.04,430657.0
2020-03-27 11:00:00,10.03,10.21,10.0,10.11,519947.0,10.03,10.21,10.0,10.11,519947.0
2020-03-27 11:30:00,10.11,10.14,10.05,10.05,279737.0,10.11,10.14,10.05,10.05,279737.0
2020-03-27 12:00:00,10.06,10.15,10.03,10.07,405598.0,10.06,10.15,10.03,10.07,405598.0
2020-03-27 12:30:00,10.07,10.15,10.05,10.09,276019.0,10.07,10.15,10.05,10.09,276019.0
2020-03-27 13:00:00,10.08,10.18,10.05,10.06,506251.0,10.08,10.18,10.05,10.06,506251.0
2020-03-27 13:30:00,10.06,10.48,10.05,10.15,778791.0,10.06,10.48,10.05,10.15,778791.0
2020-03-27 14:00:00,10.16,10.21,10.01,10.02,571558.0,10.16,10.21,10.01,10.02,571558.0
2020-03-27 14:30:00,10.02,10.02,9.66,9.71,1387446.0,10.02,10.02,9.66,9.71,1387446.0
2020-03-27 15:00:00,9.7,9.93,9.61,9.88,982243.0,9.7,9.93,9.61,9.88,982243.0
2020-03-27 15:30:00,9.88,9.88,9.74,9.76,1022973.0,9.88,9.88,9.74,9.76,1022973.0
2020-03-30 09:30:00,9.38,9.43,8.5,8.91,2253892.0,9.38,9.43,8.5,8.91,2253892.0
2020-03-30 10:00:00,8.91,9.2,8.86,9.19,1074830.0,8.91,9.2,8.86,9.19,1074830.0
2020-03-30 10:30:00,9.2,9.53,9.05,9.33,780892.0,9.2,9.53,9.05,9.33,780892.0
2020-03-30 11:00:00,9.33,9.52,9.28,9.41,807572.0,9.33,9.52,9.28,9.41,807572.0
2020-03-30 11:30:00,9.4,9.45,9.17,9.24,653631.0,9.4,9.45,9.17,9.24,653631.0
2020-03-30 12:00:00,9.23,9.36,9.2,9.27,454843.0,9.23,9.36,9.2,9.27,454843.0
2020-03-30 12:30:00,9.27,9.29,9.07,9.12,388806.0,9.27,9.29,9.07,9.12,388806.0
2020-03-30 13:00:00,9.11,9.13,8.81,9.08,785177.0,9.11,9.13,8.81,9.08,785177.0
2020-03-30 13:30:00,9.08,9.14,8.99,9.09,434176.0,9.08,9.14,8.99,9.09,434176.0
2020-03-30 14:00:00,9.08,9.09,8.86,9.05,680786.0,9.08,9.09,8.86,9.05,680786.0
2020-03-30 14:30:00,9.04,9.05,8.9,8.95,509523.0,9.04,9.05,8.9,8.95,509523.0
2020-03-30 15:00:00,8.95,8.99,8.75,8.84,846365.0,8.95,8.99,8.75,8.84,846365.0
2020-03-30 15:30:00,8.84,8.86,8.7,8.78,2280810.0,8.84,8.86,8.7,8.78,2280810.0
2020-03-31 09:30:00,9.17,9.25,8.96,9.09,1538427.0,9.17,9.25,8.96,9.09,1538427.0
2020-03-31 10:00:00,9.09,9.45,9.05,9.19,925489.0,9.09,9.45,9.05,9.19,925489.0
2020-03-31 10:30:00,9.18,9.25,9.01,9.04,799630.0,9.18,9.25,9.01,9.04,799630.0
2020-03-31 11:00:00,9.04,9.08,8.92,8.99,816543.0,9.04,9.08,8.92,8.99,816543.0
2020-03-31 11:30:00,8.99,9.18,8.98,9.12,583478.0,8.99,9.18,8.98,9.12,583478.0
2020-03-31 12:00:00,9.12,9.13,8.97,8.98,454303.0,9.12,9.13,8.97,8.98,454303.0
2020-03-31 12:30:00,8.97,9.03,8.89,8.9,599298.0,8.97,9.03,8.89,8.9,599298.0
2020-03-31 13:00:00,8.9,8.92,8.8,8.83,541748.0,8.9,8.92,8.8,8.83,541748.0
2020-03-31 13:30:00,8.84,8.99,8.79,8.98,409625.0,8.84,8.99,8.79,8.98,409625.0
2020-03-31 14:00:00,8.99,9.08,8.97,9.02,545764.0,8.99,9.08,8.97,9.02,545764.0
2020-03-31 14:30:00,9.02,9.11,9.02,9.04,367808.0,9.02,9.11,9.02,9.04,367808.0
2020-03-31 15:00:00,9.03,9.04,8.95,8.99,451762.0,9.03,9.04,8.95,8.99,451762.0
2020-03-31 15:30:00,8.99,9.04,8.95,8.95,937497.0,8.99,9.04,8.95,8.95,937497.0
2020-04-01 09:30:00,8.3,8.44,8.07,8.14,1784316.0,8.3,8.44,8.07,8.14,1784316.0
2020-04-01 10:00:00,8.16,8.35,8.07,8.33,740033.0,8.16,8.35,8.07,8.33,740033.0
2020-04-01 10:30:00,8.33,8.38,8.22,8.29,466543.0,8.33,8.38,8.22,8.29,466543.0
2020-04-01 11:00:00,8.29,8.32,8.2,8.21,339214.0,8.29,8.32,8.2,8.21,339214.0
2020-04-01 11:30:00,8.21,8.25,8.1,8.11,422359.0,8.21,8.25,8.1,8.11,422359.0
2020-04-01 12:00:00,8.11,8.12,8.03,8.05,330051.0,8.11,8.12,8.03,8.05,330051.0
2020-04-01 12:30:00,8.05,8.06,8.0,8.02,454672.0,8.05,8.06,8.0,8.02,454672.0
2020-04-01 13:00:00,8.02,8.03,8.0,8.01,386348.0,8.02,8.03,8.0,8.01,386348.0
2020-04-01 13:30:00,8.02,8.14,8.01,8.12,383096.0,8.02,8.14,8.01,8.12,383096.0
2020-04-01 14:00:00,8.12,8.13,8.09,8.1,229437.0,8.12,8.13,8.09,8.1,229437.0
2020-04-01 14:30:00,8.1,8.11,8.07,8.08,321008.0,8.1,8.11,8.07,8.08,321008.0
2020-04-01 15:00:00,8.07,8.12,8.04,8.11,432050.0,8.07,8.12,8.04,8.11,432050.0
2020-04-01 15:30:00,8.12,8.17,8.05,8.11,869612.0,8.12,8.17,8.05,8.11,869612.0
2020-04-02 09:30:00,8.01,8.25,8.01,8.15,724982.0,8.01,8.25,8.01,8.15,724982.0
2020-04-02 10:00:00,8.15,8.27,8.08,8.19,425870.0,8.15,8.27,8.08,8.19,425870.0
2020-04-02 10:30:00,8.19,8.28,8.12,8.2,596628.0,8.19,8.28,8.12,8.2,596628.0
2020-04-02 11:00:00,8.2,8.23,7.95,7.99,913059.0,8.2,8.23,7.95,7.99,913059.0
2020-04-02 11:30:00,7.98,8.07,7.97,8.04,229828.0,7.98,8.07,7.97,8.04,229828.0
2020-04-02 12:00:00,8.04,8.1,8.0,8.01,203307.0,8.04,8.1,8.0,8.01,203307.0
2020-04-02 12:30:00,8.01,8.06,7.92,8.01,315518.0,8.01,8.06,7.92,8.01,315518.0
2020-04-02 13:00:00,8.01,8.01,7.9,7.96,186890.0,8.01,8.01,7.9,7.96,186890.0
2020-04-02 13:30:00,7.96,7.96,7.91,7.93,578554.0,7.96,7.96,7.91,7.93,578554.0
2020-04-02 14:00:00,7.92,7.93,7.85,7.86,336191.0,7.92,7.93,7.85,7.86,336191.0
2020-04-02 14:30:00,7.86,7.86,7.71,7.77,801489.0,7.86,7.86,7.71,7.77,801489.0
2020-04-02 15:00:00,7.78,7.78,7.6,7.62,777898.0,7.78,7.78,7.6,7.62,777898.0
2020-04-02 15:30:00,7.62,7.73,7.55,7.62,1405709.0,7.62,7.73,7.55,7.62,1405709.0
2020-04-03 09:30:00,7.9,7.98,7.64,7.82,939975.0,7.9,7.98,7.64,7.82,939975.0
2020-04-03 10:00:00,7.82,7.9,7.6,7.64,660009.0,7.82,7.9,7.6,7.64,660009.0
2020-04-03 10:30:00,7.64,7.65,7.51,7.54,538679.0,7.64,7.65,7.51,7.54,538679.0
2020-04-03 11:00:00,7.54,7.61,7.5,7.56,420438.0,7.54,7.61,7.5,7.56,420438.0
2020-04-03 11:30:00,7.55,7.57,7.3,7.34,539002.0,7.55,7.57,7.3,7.34,539002.0
2020-04-03 12:00:00,7.34,7.4,7.3,7.38,422135.0,7.34,7.4,7.3,7.38,422135.0
2020-04-03 12:30:00,7.37,7.47,7.36,7.4,312952.0,7.37,7.47,7.36,7.4,312952.0
2020-04-03 13:00:00,7.4,7.41,7.27,7.3,302954.0,7.4,7.41,7.27,7.3,302954.0
2020-04-03 13:30:00,7.29,7.34,7.22,7.29,486256.0,7.29,7.34,7.22,7.29,486256.0
2020-04-03 14:00:00,7.29,7.4,7.29,7.39,385890.0,7.29,7.4,7.29,7.39,385890.0
2020-04-03 14:30:00,7.39,7.49,7.37,7.46,418015.0,7.39,7.49,7.37,7.46,418015.0
2020-04-03 15:00:00,7.47,7.48,7.36,7.45,450618.0,7.47,7.48,7.36,7.45,450618.0
2020-04-03 15:30:00,7.46,7.53,7.42,7.48,977260.0,7.46,7.53,7.42,7.48,977260.0
2020-04-06 09:30:00,7.81,7.88,7.25,7.68,2298973.0,7.81,7.88,7.25,7.68,2298973.0
2020-04-06 10:00:00,7.68,8.23,7.65,7.89,1409875.0,7.68,8.23,7.65,7.89,1409875.0
2020-04-06 10:30:00,7.89,7.94,7.59,7.79,1126313.0,7.89,7.94,7.59,7.79,1126313.0
2020-04-06 11:00:00,7.79,7.87,7.67,7.8,711124.0,7.79,7.87,7.67,7.8,711124.0
2020-04-06 11:30:00,7.81,7.98,7.75,7.91,769124.0,7.81,7.98,7.75,7.91,769124.0
2020-04-06 12:00:00,7.9,8.1,7.88,8.02,720577.0,7.9,8.1,7.88,8.02,720577.0
2020-04-06 12:30:00,8.02,8.03,7.81,7.86,557478.0,8.02,8.03,7.81,7.86,557478.0
2020-04-06 13:00:00,7.86,7.93,7.83,7.88,388590.0,7.86,7.93,7.83,7.88,388590.0
2020-04-06 13:30:00,7.87,7.97,7.83,7.9,467361.0,7.87,7.97,7.83,7.9,467361.0
2020-04-06 14:00:00,7.91,7.91,7.75,7.87,545544.0,7.91,7.91,7.75,7.87,545544.0
2020-04-06 14:30:00,7.87,7.89,7.82,7.84,373250.0,7.87,7.89,7.82,7.84,373250.0
2020-04-06 15:00:00,7.83,7.84,7.66,7.74,827333.0,7.83,7.84,7.66,7.74,827333.0
2020-04-06 15:30:00,7.73,7.77,7.66,7.73,1245983.0,7.73,7.77,7.66,7.73,1245983.0
2020-04-07 09:30:00,8.96,9.45,8.79,9.37,3380252.0,8.96,9.45,8.79,9.37,3380252.0
2020-04-07 10:00:00,9.37,9.45,8.82,9.06,2338551.0,9.37,9.45,8.82,9.06,2338551.0
2020-04-07 10:30:00,9.06,9.25,8.78,8.93,2185929.0,9.06,9.25,8.78,8.93,2185929.0
2020-04-07 11:00:00,8.93,9.1,8.9,9.02,1049894.0,8.93,9.1,8.9,9.02,1049894.0
2020-04-07 11:30:00,9.01,9.28,9.0,9.21,1024729.0,9.01,9.28,9.0,9.21,1024729.0
2020-04-07 12:00:00,9.22,9.34,9.2,9.28,524197.0,9.22,9.34,9.2,9.28,524197.0
2020-04-07 12:30:00,9.28,9.35,9.18,9.33,517253.0,9.28,9.35,9.18,9.33,517253.0
2020-04-07 13:00:00,9.33,9.34,9.02,9.08,684347.0,9.33,9.34,9.02,9.08,684347.0
2020-04-07 13:30:00,9.08,9.12,8.87,8.92,680946.0,9.08,9.12,8.87,8.92,680946.0
2020-04-07 14:00:00,8.92,8.92,8.73,8.82,902903.0,8.92,8.92,8.73,8.82,902903.0
2020-04-07 14:30:00,8.82,8.84,8.55,8.69,706666.0,8.82,8.84,8.55,8.69,706666.0
2020-04-07 15:00:00,8.7,8.85,8.61,8.66,809549.0,8.7,8.85,8.61,8.66,809549.0
2020-04-07 15:30:00,8.66,8.87,8.63,8.74,1393762.0,8.66,8.87,8.63,8.74,1393762.0
2020-04-08 09:30:00,9.02,9.15,8.77,8.84,1490283.0,9.02,9.15,8.77,8.84,1490283.0
2020-04-08 10:00:00,8.85,9.1,8.8,9.07,1113496.0,8.85,9.1,8.8,9.07,1113496.0
2020-04-08 10:30:00,9.08,9.13,8.85,8.93,892073.0,9.08,9.13,8.85,8.93,892073.0
2020-04-08 11:00:00,8.93,9.03,8.89,9.01,728420.0,8.93,9.03,8.89,9.01,728420.0
2020-04-08 11:30:00,9.01,9.05,8.92,8.95,709404.0,9.01,9.05,8.92,8.95,709404.0
2020-04-08 12:00:00,8.95,9.05,8.88,8.94,684274.0,8.95,9.05,8.88,8.94,684274.0
2020-04-08 12:30:00,8.94,9.02,8.93,8.97,400873.0,8.94,9.02,8.93,8.97,400873.0
2020-04-08 13:00:00,8.97,8.99,8.86,8.95,613613.0,8.97,8.99,8.86,8.95,613613.0
2020-04-08 13:30:00,8.96,8.97,8.86,8.89,519790.0,8.96,8.97,8.86,8.89,519790.0
2020-04-08 14:00:00,8.89,9.04,8.88,9.0,575907.0,8.89,9.04,8.88,9.0,575907.0
2020-04-08 14:30:00,9.01,9.09,9.0,9.07,766336.0,9.01,9.09,9.0,9.07,766336.0
2020-04-08 15:00:00,9.07,9.11,8.93,8.95,649458.0,9.07,9.11,8.93,8.95,649458.0
2020-04-08 15:30:00,8.96,9.09,8.95,9.03,1725675.0,8.96,9.09,8.95,9.03,1725675.0
2020-04-09 09:30:00,9.75,10.15,9.55,10.15,2720152.0,9.75,10.15,9.55,10.15,2720152.0
2020-04-09 10:00:00,10.13,10.31,9.65,9.86,2371282.0,10.13,10.31,9.65,9.86,2371282.0
2020-04-09 10:30:00,9.86,9.99,9.77,9.82,1422608.0,9.86,9.99,9.77,9.82,1422608.0
2020-04-09 11:00:00,9.82,9.82,9.6,9.72,1041282.0,9.82,9.82,9.6,9.72,1041282.0
2020-04-09 11:30:00,9.72,9.76,9.65,9.71,560856.0,9.72,9.76,9.65,9.71,560856.0
2020-04-09 12:00:00,9.71,9.85,9.69,9.74,665372.0,9.71,9.85,9.69,9.74,665372.0
2020-04-09 12:30:00,9.74,9.97,9.73,9.93,925212.0,9.74,9.97,9.73,9.93,925212.0
2020-04-09 13:00:00,9.94,9.94,9.8,9.84,526295.0,9.94,9.94,9.8,9.84,526295.0
2020-04-09 13:30:00,9.84,9.87,9.7,9.79,475857.0,9.84,9.87,9.7,9.79,475857.0
2020-04-09 14:00:00,9.79,9.79,9.49,9.54,817781.0,9.79,9.79,9.49,9.54,817781.0
2020-04-09 14:30:00,9.53,9.59,9.14,9.32,835996.0,9.53,9.59,9.14,9.32,835996.0
2020-04-09 15:00:00,9.33,9.54,9.29,9.47,690586.0,9.33,9.54,9.29,9.47,690586.0
2020-04-09 15:30:00,9.47,9.57,9.38,9.51,1576647.0,9.47,9.57,9.38,9.51,1576647.0
2020-04-13 09:30:00,9.77,9.83,8.84,9.03,2275521.0,9.77,9.83,8.84,9.03,2275521.0
2020-04-13 10:00:00,9.04,9.22,8.94,9.05,839300.0,9.04,9.22,8.94,9.05,839300.0
2020-04-13 10:30:00,9.04,9.07,8.8,8.8,939231.0,9.04,9.07,8.8,8.8,939231.0
2020-04-13 11:00:00,8.81,9.22,8.78,9.18,1283911.0,8.81,9.22,8.78,9.18,1283911.0
2020-04-13 11:30:00,9.16,9.19,9.01,9.15,557892.0,9.16,9.19,9.01,9.15,557892.0
2020-04-13 12:00:00,9.14,9.35,9.14,9.15,772719.0,9.14,9.35,9.14,9.15,772719.0
2020-04-13 12:30:00,9.14,9.18,9.09,9.16,416225.0,9.14,9.18,9.09,9.16,416225.0
2020-04-13 13:00:00,9.15,9.22,9.03,9.04,495040.0,9.15,9.22,9.03,9.04,495040.0
2020-04-13 13:30:00,9.04,9.2,9.02,9.2,364632.0,9.04,9.2,9.02,9.2,364632.0
2020-04-13 14:00:00,9.2,9.24,9.17,9.21,320242.0,9.2,9.24,9.17,9.21,320242.0
2020-04-13 14:30:00,9.21,9.23,8.98,9.0,651381.0,9.21,9.23,8.98,9.0,651381.0
2020-04-13 15:00:00,9.01,9.01,8.83,8.99,1291553.0,9.01,9.01,8.83,8.99,1291553.0
2020-04-13 15:30:00,8.99,9.1,8.97,9.02,1341326.0,8.99,9.1,8.97,9.02,1341326.0
2020-04-14 09:30:00,9.4,9.69,9.21,9.55,1930172.0,9.4,9.69,9.21,9.55,1930172.0
2020-04-14 10:00:00,9.56,9.62,9.43,9.54,956330.0,9.56,9.62,9.43,9.54,956330.0
2020-04-14 10:30:00,9.54,9.54,9.27,9.28,784481.0,9.54,9.54,9.27,9.28,784481.0
2020-04-14 11:00:00,9.29,9.42,9.21,9.31,779711.0,9.29,9.42,9.21,9.31,779711.0
2020-04-14 11:30:00,9.31,9.37,9.27,9.28,439683.0,9.31,9.37,9.27,9.28,439683.0
2020-04-14 12:00:00,9.28,9.42,9.28,9.38,502014.0,9.28,9.42,9.28,9.38,502014.0
2020-04-14 12:30:00,9.38,9.4,9.33,9.38,247830.0,9.38,9.4,9.33,9.38,247830.0
2020-04-14 13:00:00,9.38,9.39,9.31,9.37,193839.0,9.38,9.39,9.31,9.37,193839.0
2020-04-14 13:30:00,9.37,9.38,9.29,9.32,385474.0,9.37,9.38,9.29,9.32,385474.0
2020-04-14 14:00:00,9.31,9.37,9.29,9.33,209006.0,9.31,9.37,9.29,9.33,209006.0
2020-04-14 14:30:00,9.33,9.34,9.22,9.22,471953.0,9.33,9.34,9.22,9.22,471953.0
2020-04-14 15:00:00,9.22,9.24,9.16,9.19,700036.0,9.22,9.24,9.16,9.19,700036.0
2020-04-14 15:30:00,9.19,9.27,9.17,9.23,1021373.0,9.19,9.27,9.17,9.23,1021373.0
2020-04-15 09:30:00,10.04,10.1,9.52,9.59,5127179.0,10.04,10.1,9.52,9.59,5127179.0
2020-04-15 10:00:00,9.6,9.63,9.42,9.53,2273563.0,9.6,9.63,9.42,9.53,2273563.0
2020-04-15 10:30:00,9.53,9.56,9.2,9.2,1974672.0,9.53,9.56,9.2,9.2,1974672.0
2020-04-15 11:00:00,9.21,9.29,9.15,9.19,1263227.0,9.21,9.29,9.15,9.19,1263227.0
2020-04-15 11:30:00,9.19,9.3,9.11,9.12,1022593.0,9.19,9.3,9.11,9.12,1022593.0
2020-04-15 12:00:00,9.11,9.23,9.11,9.2,778750.0,9.11,9.23,9.11,9.2,778750.0
2020-04-15 12:30:00,9.19,9.46,9.19,9.36,1825233.0,9.19,9.46,9.19,9.36,1825233.0
2020-04-15 13:00:00,9.36,9.52,9.32,9.37,1736711.0,9.36,9.52,9.32,9.37,1736711.0
2020-04-15 13:30:00,9.36,9.39,9.27,9.34,750725.0,9.36,9.39,9.27,9.34,750725.0
2020-04-15 14:00:00,9.35,9.43,9.23,9.29,1200035.0,9.35,9.43,9.23,9.29,1200035.0
2020-04-15 14:30:00,9.29,9.35,9.23,9.27,1211622.0,9.29,9.35,9.23,9.27,1211622.0
2020-04-15 15:00:00,9.26,9.3,9.16,9.17,1301791.0,9.26,9.3,9.16,9.17,1301791.0
2020-04-15 15:30:00,9.17,9.22,9.12,9.19,2091098.0,9.17,9.22,9.12,9.19,2091098.0
2020-04-16 09:30:00,9.01,9.1,8.72,8.77,2656291.0,9.01,9.1,8.72,8.77,2656291.0
2020-04-16 10:00:00,8.77,8.87,8.57,8.81,1747790.0,8.77,8.87,8.57,8.81,1747790.0
2020-04-16 10:30:00,8.82,8.89,8.72,8.82,1006105.0,8.82,8.89,8.72,8.82,1006105.0
2020-04-16 11:00:00,8.83,8.94,8.82,8.87,913430.0,8.83,8.94,8.82,8.87,913430.0
2020-04-16 11:30:00,8.87,8.88,8.79,8.8,684937.0,8.87,8.88,8.79,8.8,684937.0
2020-04-16 12:00:00,8.8,8.87,8.68,8.68,900617.0,8.8,8.87,8.68,8.68,900617.0
2020-04-16 12:30:00,8.69,8.69,8.56,8.66,1022485.0,8.69,8.69,8.56,8.66,1022485.0
2020-04-16 13:00:00,8.65,8.72,8.6,8.63,480201.0,8.65,8.72,8.6,8.63,480201.0
2020-04-16 13:30:00,8.63,8.69,8.59,8.66,422228.0,8.63,8.69,8.59,8.66,422228.0
2020-04-16 14:00:00,8.66,8.76,8.63,8.75,524278.0,8.66,8.76,8.63,8.75,524278.0
2020-04-16 14:30:00,8.75,8.77,8.6,8.68,690956.0,8.75,8.77,8.6,8.68,690956.0
2020-04-16 15:00:00,8.68,8.7,8.63,8.7,483222.0,8.68,8.7,8.63,8.7,483222.0
2020-04-16 15:30:00,8.7,8.74,8.66,8.72,1070894.0,8.7,8.74,8.66,8.72,1070894.0
2020-04-17 09:30:00,9.2,9.37,9.07,9.35,1783723.0,9.2,9.37,9.07,9.35,1783723.0
2020-04-17 10:00:00,9.35,9.38,9.02,9.08,1303205.0,9.35,9.38,9.02,9.08,1303205.0
2020-04-17 10:30:00,9.08,9.13,9.02,9.11,770294.0,9.08,9.13,9.02,9.11,770294.0
2020-04-17 11:00:00,9.11,9.14,9.06,9.07,532941.0,9.11,9.14,9.06,9.07,532941.0
2020-04-17 11:30:00,9.07,9.1,8.97,9.03,774955.0,9.07,9.1,8.97,9.03,774955.0
2020-04-17 12:00:00,9.04,9.09,9.02,9.06,437635.0,9.04,9.09,9.02,9.06,437635.0
2020-04-17 12:30:00,9.05,9.11,9.05,9.1,491384.0,9.05,9.11,9.05,9.1,491384.0
2020-04-17 13:00:00,9.09,9.18,9.08,9.12,756023.0,9.09,9.18,9.08,9.12,756023.0
2020-04-17 13:30:00,9.12,9.13,9.04,9.08,556869.0,9.12,9.13,9.04,9.08,556869.0
2020-04-17 14:00:00,9.08,9.08,9.01,9.02,450812.0,9.08,9.08,9.01,9.02,450812.0
2020-04-17 14:30:00,9.02,9.05,8.98,9.01,898634.0,9.02,9.05,8.98,9.01,898634.0
2020-04-17 15:00:00,9.01,9.03,8.96,8.99,890644.0,9.01,9.03,8.96,8.99,890644.0
2020-04-17 15:30:00,8.99,9.02,8.96,8.99,1422325.0,8.99,9.02,8.96,8.99,1422325.0
2020-04-20 09:30:00,8.78,8.85,8.46,8.73,1960348.0,8.78,8.85,8.46,8.73,1960348.0
2020-04-20 10:00:00,8.73,8.86,8.68,8.73,741856.0,8.73,8.86,8.68,8.73,741856.0
2020-04-20 10:30:00,8.74,8.88,8.7,8.85,545539.0,8.74,8.88,8.7,8.85,545539.0
2020-04-20 11:00:00,8.86,8.92,8.84,8.91,450336.0,8.86,8.92,8.84,8.91,450336.0
2020-04-20 11:30:00,8.9,8.92,8.87,8.89,367754.0,8.9,8.92,8.87,8.89,367754.0
2020-04-20 12:00:00,8.89,8.9,8.81,8.83,566281.0,8.89,8.9,8.81,8.83,566281.0
2020-04-20 12:30:00,8.84,8.88,8.78,8.78,302642.0,8.84,8.88,8.78,8.78,302642.0
2020-04-20 13:00:00,8.78,8.79,8.67,8.75,603838.0,8.78,8.79,8.67,8.75,603838.0
2020-04-20 13:30:00,8.75,8.75,8.69,8.7,500552.0,8.75,8.75,8.69,8.7,500552.0
2020-04-20 14:00:00,8.69,8.73,8.51,8.52,847615.0,8.69,8.73,8.51,8.52,847615.0
2020-04-20 14:30:00,8.52,8.63,8.51,8.55,800226.0,8.52,8.63,8.51,8.55,800226.0
2020-04-20 15:00:00,8.56,8.66,8.56,8.66,509146.0,8.56,8.66,8.56,8.66,509146.0
2020-04-20 15:30:00,8.66,8.71,8.6,8.62,1333731.0,8.66,8.71,8.6,8.62,1333731.0
2020-04-21 09:30:00,8.5,8.62,8.34,8.6,1881257.0,8.5,8.62,8.34,8.6,1881257.0
2020-04-21 10:00:00,8.6,8.62,8.49,8.6,829879.0,8.6,8.62,8.49,8.6,829879.0
2020-04-21 10:30:00,8.6,8.63,8.42,8.44,675298.0,8.6,8.63,8.42,8.44,675298.0
2020-04-21 11:00:00,8.44,8.48,8.36,8.41,601626.0,8.44,8.48,8.36,8.41,601626.0
2020-04-21 11:30:00,8.41,8.45,8.38,8.43,302217.0,8.41,8.45,8.38,8.43,302217.0
2020-04-21 12:00:00,8.43,8.48,8.4,8.43,211102.0,8.43,8.48,8.4,8.43,211102.0
2020-04-21 12:30:00,8.43,8.46,8.38,8.45,332513.0,8.43,8.46,8.38,8.45,332513.0
2020-04-21 13:00:00,8.46,8.47,8.35,8.4,406675.0,8.46,8.47,8.35,8.4,406675.0
2020-04-21 13:30:00,8.39,8.45,8.35,8.37,377864.0,8.39,8.45,8.35,8.37,377864.0
2020-04-21 14:00:00,8.36,8.42,8.33,8.39,433878.0,8.36,8.42,8.33,8.39,433878.0
2020-04-21 14:30:00,8.39,8.4,8.35,8.37,330002.0,8.39,8.4,8.35,8.37,330002.0
2020-04-21 15:00:00,8.37,8.42,8.35,8.37,498135.0,8.37,8.42,8.35,8.37,498135.0
2020-04-21 15:30:00,8.37,8.38,8.28,8.32,1616404.0,8.37,8.38,8.28,8.32,1616404.0
2020-04-22 09:30:00,8.5,8.55,8.41,8.49,1116507.0,8.5,8.55,8.41,8.49,1116507.0
2020-04-22 10:00:00,8.49,8.5,8.15,8.16,1373174.0,8.49,8.5,8.15,8.16,1373174.0
2020-04-22 10:30:00,8.16,8.21,8.1,8.11,1261395.0,8.16,8.21,8.1,8.11,1261395.0
2020-04-22 11:00:00,8.12,8.12,8.04,8.06,821320.0,8.12,8.12,8.04,8.06,821320.0
2020-04-22 11:30:00,8.06,8.15,8.06,8.1,698567.0,8.06,8.15,8.06,8.1,698567.0
2020-04-22 12:00:00,8.1,8.14,8.03,8.04,694345.0,8.1,8.14,8.03,8.04,694345.0
2020-04-22 12:30:00,8.05,8.06,7.9,7.96,1108716.0,8.05,8.06,7.9,7.96,1108716.0
2020-04-22 13:00:00,7.96,7.98,7.91,7.93,723820.0,7.96,7.98,7.91,7.93,723820.0
2020-04-22 13:30:00,7.93,7.93,7.75,7.86,1174720.0,7.93,7.93,7.75,7.86,1174720.0
2020-04-22 14:00:00,7.86,7.91,7.8,7.89,902184.0,7.86,7.91,7.8,7.89,902184.0
2020-04-22 14:30:00,7.89,7.96,7.87,7.9,655088.0,7.89,7.96,7.87,7.9,655088.0
2020-04-22 15:00:00,7.9,7.94,7.85,7.87,1401409.0,7.9,7.94,7.85,7.87,1401409.0
2020-04-22 15:30:00,7.86,7.9,7.83,7.85,1756243.0,7.86,7.9,7.83,7.85,1756243.0
2020-04-23 09:30:00,7.95,8.17,7.89,8.06,1411670.0,7.95,8.17,7.89,8.06,1411670.0
2020-04-23 10:00:00,8.06,8.28,8.04,8.27,1395390.0,8.06,8.28,8.04,8.27,1395390.0
2020-04-23 10:30:00,8.27,8.45,8.25,8.36,1429972.0,8.27,8.45,8.25,8.36,1429972.0
2020-04-23 11:00:00,8.36,8.45,8.31,8.43,664070.0,8.36,8.45,8.31,8.43,664070.0
2020-04-23 11:30:00,8.43,8.44,8.23,8.3,782952.0,8.43,8.44,8.23,8.3,782952.0
2020-04-23 12:00:00,8.3,8.33,8.22,8.29,614931.0,8.3,8.33,8.22,8.29,614931.0
2020-04-23 12:30:00,8.29,8.34,8.11,8.18,951050.0,8.29,8.34,8.11,8.18,951050.0
2020-04-23 13:00:00,8.18,8.22,8.11,8.17,400757.0,8.18,8.22,8.11,8.17,400757.0
2020-04-23 13:30:00,8.16,8.2,8.02,8.04,826658.0,8.16,8.2,8.02,8.04,826658.0
2020-04-23 14:00:00,8.04,8.1,7.97,8.1,1121373.0,8.04,8.1,7.97,8.1,1121373.0
2020-04-23 14:30:00,8.1,8.1,8.01,8.04,585046.0,8.1,8.1,8.01,8.04,585046.0
2020-04-23 15:00:00,8.03,8.04,7.95,8.01,936005.0,8.03,8.04,7.95,8.01,936005.0
2020-04-23 15:30:00,8.01,8.07,7.96,8.0,1589616.0,8.01,8.07,7.96,8.0,1589616.0
2020-04-24 09:30:00,8.13,8.23,7.93,7.94,1375427.0,8.13,8.23,7.93,7.94,1375427.0
2020-04-24 10:00:00,7.95,8.02,7.85,7.9,915950.0,7.95,8.02,7.85,7.9,915950.0
2020-04-24 10:30:00,7.89,7.97,7.86,7.93,519006.0,7.89,7.97,7.86,7.93,519006.0
2020-04-24 11:00:00,7.93,7.94,7.8,7.87,726511.0,7.93,7.94,7.8,7.87,726511.0
2020-04-24 11:30:00,7.87,7.89,7.83,7.84,424864.0,7.87,7.89,7.83,7.84,424864.0
2020-04-24 12:00:00,7.84,7.85,7.75,7.79,615542.0,7.84,7.85,7.75,7.79,615542.0
2020-04-24 12:30:00,7.79,8.04,7.76,7.89,1216263.0,7.79,8.04,7.76,7.89,1216263.0
2020-04-24 13:00:00,7.88,7.92,7.83,7.87,467801.0,7.88,7.92,7.83,7.87,467801.0
2020-04-24 13:30:00,7.88,7.93,7.84,7.93,361242.0,7.88,7.93,7.84,7.93,361242.0
2020-04-24 14:00:00,7.93,7.97,7.89,7.93,548381.0,7.93,7.97,7.89,7.93,548381.0
2020-04-24 14:30:00,7.93,8.03,7.93,7.97,513108.0,7.93,8.03,7.93,7.97,513108.0
2020-04-24 15:00:00,7.98,8.01,7.94,7.95,642696.0,7.98,8.01,7.94,7.95,642696.0
2020-04-24 15:30:00,7.94,8.0,7.91,7.95,1583829.0,7.94,8.0,7.91,7.95,1583829.0
2020-04-27 09:30:00,8.08,8.18,7.97,8.01,1748312.0,8.08,8.18,7.97,8.01,1748312.0
2020-04-27 10:00:00,8.01,8.15,7.95,8.11,1056693.0,8.01,8.15,7.95,8.11,1056693.0
2020-04-27 10:30:00,8.11,8.24,8.09,8.22,959260.0,8.11,8.24,8.09,8.22,959260.0
2020-04-27 11:00:00,8.23,8.28,8.19,8.24,646409.0,8.23,8.28,8.19,8.24,646409.0
2020-04-27 11:30:00,8.24,8.32,8.22,8.3,910994.0,8.24,8.32,8.22,8.3,910994.0
2020-04-27 12:00:00,8.3,8.31,8.25,8.26,619746.0,8.3,8.31,8.25,8.26,619746.0
2020-04-27 12:30:00,8.27,8.47,8.26,8.47,855741.0,8.27,8.47,8.26,8.47,855741.0
2020-04-27 13:00:00,8.47,8.48,8.28,8.29,878885.0,8.47,8.48,8.28,8.29,878885.0
2020-04-27 13:30:00,8.29,8.35,8.24,8.33,472502.0,8.29,8.35,8.24,8.33,472502.0
2020-04-27 14:00:00,8.32,8.37,8.3,8.32,366962.0,8.32,8.37,8.3,8.32,366962.0
2020-04-27 14:30:00,8.33,8.36,8.3,8.35,486059.0,8.33,8.36,8.3,8.35,486059.0
2020-04-27 15:00:00,8.35,8.38,8.32,8.33,448642.0,8.35,8.38,8.32,8.33,448642.0
2020-04-27 15:30:00,8.33,8.34,8.03,8.11,2577872.0,8.33,8.34,8.03,8.11,2577872.0
2020-04-28 09:30:00,8.51,9.0,8.44,8.79,3509371.0,8.51,9.0,8.44,8.79,3509371.0
2020-04-28 10:00:00,8.79,8.81,8.59,8.73,2154743.0,8.79,8.81,8.59,8.73,2154743.0
2020-04-28 10:30:00,8.73,8.78,8.5,8.53,1001249.0,8.73,8.78,8.5,8.53,1001249.0
2020-04-28 11:00:00,8.53,8.74,8.5,8.7,1672291.0,8.53,8.74,8.5,8.7,1672291.0
2020-04-28 11:30:00,8.69,8.8,8.66,8.79,633656.0,8.69,8.8,8.66,8.79,633656.0
2020-04-28 12:00:00,8.79,8.99,8.79,8.89,1124268.0,8.79,8.99,8.79,8.89,1124268.0
2020-04-28 12:30:00,8.89,8.92,8.81,8.91,781183.0,8.89,8.92,8.81,8.91,781183.0
2020-04-28 13:00:00,8.92,8.98,8.86,8.98,716744.0,8.92,8.98,8.86,8.98,716744.0
2020-04-28 13:30:00,8.97,8.99,8.87,8.91,1019749.0,8.97,8.99,8.87,8.91,1019749.0
2020-04-28 14:00:00,8.91,9.17,8.91,9.12,1447671.0,8.91,9.17,8.91,9.12,1447671.0
2020-04-28 14:30:00,9.12,9.23,9.1,9.13,1431493.0,9.12,9.23,9.1,9.13,1431493.0
2020-04-28 15:00:00,9.13,9.15,8.96,9.02,1977649.0,9.13,9.15,8.96,9.02,1977649.0
2020-04-28 15:30:00,9.02,9.12,8.95,9.0,2477657.0,9.02,9.12,8.95,9.0,2477657.0
2020-04-29 09:30:00,9.77,10.07,9.65,9.78,4759813.0,9.77,10.07,9.65,9.78,4759813.0
2020-04-29 10:00:00,9.78,9.91,9.68,9.89,1919681.0,9.78,9.91,9.68,9.89,1919681.0
2020-04-29 10:30:00,9.89,10.09,9.88,10.05,2448620.0,9.89,10.09,9.88,10.05,2448620.0
2020-04-29 11:00:00,10.05,10.08,9.91,10.04,1548091.0,10.05,10.08,9.91,10.04,1548091.0
2020-04-29 11:30:00,10.04,10.05,9.85,9.92,1203894.0,10.04,10.05,9.85,9.92,1203894.0
2020-04-29 12:00:00,9.92,10.07,9.91,10.06,1272310.0,9.92,10.07,9.91,10.06,1272310.0
2020-04-29 12:30:00,10.06,10.25,10.02,10.23,1550413.0,10.06,10.25,10.02,10.23,1550413.0
2020-04-29 13:00:00,10.22,10.38,10.14,10.18,1802037.0,10.22,10.38,10.14,10.18,1802037.0
2020-04-29 13:30:00,10.17,10.2,9.98,10.01,1009905.0,10.17,10.2,9.98,10.01,1009905.0
2020-04-29 14:00:00,10.01,10.14,9.97,10.1,1323249.0,10.01,10.14,9.97,10.1,1323249.0
2020-04-29 14:30:00,10.09,10.18,10.07,10.13,1527613.0,10.09,10.18,10.07,10.13,1527613.0
2020-04-29 15:00:00,10.13,10.18,10.04,10.12,2269918.0,10.13,10.18,10.04,10.12,2269918.0
2020-04-29 15:30:00,10.11,10.18,10.08,10.14,2570777.0,10.11,10.18,10.08,10.14,2570777.0
2020-04-30 09:30:00,9.96,10.04,9.45,9.98,4813318.0,9.96,10.04,9.45,9.98,4813318.0
2020-04-30 10:00:00,9.99,10.13,9.79,9.93,1849652.0,9.99,10.13,9.79,9.93,1849652.0
2020-04-30 10:30:00,9.93,9.98,9.83,9.84,1072305.0,9.93,9.98,9.83,9.84,1072305.0
2020-04-30 11:00:00,9.84,9.88,9.72,9.8,1430501.0,9.84,9.88,9.72,9.8,1430501.0
2020-04-30 11:30:00,9.8,9.87,9.73,9.79,1525719.0,9.8,9.87,9.73,9.79,1525719.0
2020-04-30 12:00:00,9.78,9.78,9.59,9.64,877780.0,9.78,9.78,9.59,9.64,877780.0
2020-04-30 12:30:00,9.64,9.79,9.58,9.76,619475.0,9.64,9.79,9.58,9.76,619475.0
2020-04-30 13:00:00,9.75,9.83,9.68,9.75,624088.0,9.75,9.83,9.68,9.75,624088.0
2020-04-30 13:30:00,9.76,9.8,9.68,9.69,653011.0,9.76,9.8,9.68,9.69,653011.0
2020-04-30 14:00:00,9.68,9.73,9.63,9.66,484438.0,9.68,9.73,9.63,9.66,484438.0
2020-04-30 14:30:00,9.67,9.73,9.63,9.68,690080.0,9.67,9.73,9.63,9.68,690080.0
2020-04-30 15:00:00,9.69,9.77,9.67,9.77,826651.0,9.69,9.77,9.67,9.77,826651.0
2020-04-30 15:30:00,9.77,9.79,9.72,9.73,1850462.0,9.77,9.79,9.72,9.73,1850462.0
2020-05-01 09:30:00,9.21,9.52,9.02,9.06,2459405.0,9.21,9.52,9.02,9.06,2459405.0
2020-05-01 10:00:00,9.07,9.13,8.95,9.04,1778644.0,9.07,9.13,8.95,9.04,1778644.0
2020-05-01 10:30:00,9.04,9.14,9.01,9.06,759273.0,9.04,9.14,9.01,9.06,759273.0
2020-05-01 11:00:00,9.05,9.11,9.01,9.05,705435.0,9.05,9.11,9.01,9.05,705435.0
2020-05-01 11:30:00,9.05,9.06,8.88,8.94,1777724.0,9.05,9.06,8.88,8.94,1777724.0
2020-05-01 12:00:00,8.94,9.04,8.9,8.98,728354.0,8.94,9.04,8.9,8.98,728354.0
2020-05-01 12:30:00,8.97,8.99,8.94,8.97,446862.0,8.97,8.99,8.94,8.97,446862.0
2020-05-01 13:00:00,8.97,9.05,8.96,9.04,463659.0,8.97,9.05,8.96,9.04,463659.0
2020-05-01 13:30:00,9.04,9.06,8.97,9.01,395254.0,9.04,9.06,8.97,9.01,395254.0
2020-05-01 14:00:00,9.01,9.08,9.0,9.07,926353.0,9.01,9.08,9.0,9.07,926353.0
2020-05-01 14:30:00,9.07,9.12,9.01,9.02,764454.0,9.07,9.12,9.01,9.02,764454.0
2020-05-01 15:00:00,9.01,9.02,8.9,8.9,1080564.0,9.01,9.02,8.9,8.9,1080564.0
2020-05-01 15:30:00,8.9,9.03,8.85,9.01,2307504.0,8.9,9.03,8.85,9.01,2307504.0
2020-05-04 09:30:00,8.13,8.41,7.96,8.38,4431217.0,8.13,8.41,7.96,8.38,4431217.0
2020-05-04 10:00:00,8.37,8.68,8.32,8.44,1926880.0,8.37,8.68,8.32,8.44,1926880.0
2020-05-04 10:30:00,8.43,8.53,8.34,8.43,1243849.0,8.43,8.53,8.34,8.43,1243849.0
2020-05-04 11:00:00,8.42,8.45,8.31,8.34,1034393.0,8.42,8.45,8.31,8.34,1034393.0
2020-05-04 11:30:00,8.35,8.5,8.34,8.46,493643.0,8.35,8.5,8.34,8.46,493643.0
2020-05-04 12:00:00,8.47,8.5,8.43,8.45,507015.0,8.47,8.5,8.43,8.45,507015.0
2020-05-04 12:30:00,8.45,8.52,8.41,8.51,353195.0,8.45,8.52,8.41,8.51,353195.0
2020-05-04 13:00:00,8.51,8.53,8.42,8.43,625326.0,8.51,8.53,8.42,8.43,625326.0
2020-05-04 13:30:00,8.43,8.47,8.37,8.43,553185.0,8.43,8.47,8.37,8.43,553185.0
2020-05-04 14:00:00,8.44,8.44,8.39,8.41,379360.0,8.44,8.44,8.39,8.41,379360.0
2020-05-04 14:30:00,8.42,8.57,8.41,8.55,587156.0,8.42,8.57,8.41,8.55,587156.0
2020-05-04 15:00:00,8.55,8.63,8.52,8.58,815878.0,8.55,8.63,8.52,8.58,815878.0
2020-05-04 15:30:00,8.59,8.66,8.58,8.63,1402016.0,8.59,8.66,8.58,8.63,1402016.0
2020-05-05 09:30:00,9.02,9.02,8.7,8.78,2028026.0,9.02,9.02,8.7,8.78,2028026.0
2020-05-05 10:00:00,8.78,8.82,8.39,8.39,1532670.0,8.78,8.82,8.39,8.39,1532670.0
2020-05-05 10:30:00,8.39,8.49,8.25,8.4,1535561.0,8.39,8.49,8.25,8.4,1535561.0
2020-05-05 11:00:00,8.4,8.54,8.39,8.52,1094087.0,8.4,8.54,8.39,8.52,1094087.0
2020-05-05 11:30:00,8.51,8.65,8.51,8.54,788074.0,8.51,8.65,8.51,8.54,788074.0
2020-05-05 12:00:00,8.55,8.59,8.5,8.55,313243.0,8.55,8.59,8.5,8.55,313243.0
2020-05-05 12:30:00,8.55,8.59,8.45,8.49,333685.0,8.55,8.59,8.45,8.49,333685.0
2020-05-05 13:00:00,8.48,8.51,8.45,8.48,262517.0,8.48,8.51,8.45,8.48,262517.0
2020-05-05 13:30:00,8.48,8.49,8.45,8.46,171814.0,8.48,8.49,8.45,8.46,171814.0
2020-05-05 14:00:00,8.46,8.47,8.44,8.45,166157.0,8.46,8.47,8.44,8.45,166157.0
2020-05-05 14:30:00,8.45,8.45,8.36,8.36,479653.0,8.45,8.45,8.36,8.36,479653.0
2020-05-05 15:00:00,8.37,8.37,8.29,8.3,604369.0,8.37,8.37,8.29,8.3,604369.0
2020-05-05 15:30:00,8.3,8.33,8.25,8.28,910875.0,8.3,8.33,8.25,8.28,910875.0
2020-05-06 09:30:00,8.35,8.4,8.01,8.07,1971305.0,8.35,8.4,8.01,8.07,1971305.0
2020-05-06 10:00:00,8.07,8.22,8.04,8.18,960152.0,8.07,8.22,8.04,8.18,960152.0
2020-05-06 10:30:00,8.19,8.25,8.04,8.09,987703.0,8.19,8.25,8.04,8.09,987703.0
2020-05-06 11:00:00,8.09,8.1,8.0,8.07,993382.0,8.09,8.1,8.0,8.07,993382.0
2020-05-06 11:30:00,8.07,8.08,7.98,8.01,1270111.0,8.07,8.08,7.98,8.01,1270111.0
2020-05-06 12:00:00,8.0,8.03,7.96,8.0,963512.0,8.0,8.03,7.96,8.0,963512.0
2020-05-06 12:30:00,8.01,8.12,7.99,8.05,796914.0,8.01,8.12,7.99,8.05,796914.0
2020-05-06 13:00:00,8.05,8.06,7.97,8.03,383998.0,8.05,8.06,7.97,8.03,383998.0
2020-05-06 13:30:00,8.03,8.11,8.02,8.11,432154.0,8.03,8.11,8.02,8.11,432154.0
2020-05-06 14:00:00,8.1,8.11,8.01,8.03,396221.0,8.1,8.11,8.01,8.03,396221.0
2020-05-06 14:30:00,8.03,8.05,8.0,8.03,639706.0,8.03,8.05,8.0,8.03,639706.0
2020-05-06 15:00:00,8.03,8.03,7.97,7.98,1013232.0,8.03,8.03,7.97,7.98,1013232.0
2020-05-06 15:30:00,7.99,8.07,7.91,8.01,2927951.0,7.99,8.07,7.91,8.01,2927951.0
2020-05-07 09:30:00,7.97,8.29,7.93,8.16,2321936.0,7.97,8.29,7.93,8.16,2321936.0
2020-05-07 10:00:00,8.15,8.4,8.15,8.22,1981700.0,8.15,8.4,8.15,8.22,1981700.0
2020-05-07 10:30:00,8.22,8.54,8.21,8.39,2144914.0,8.22,8.54,8.21,8.39,2144914.0
2020-05-07 11:00:00,8.39,8.53,8.39,8.46,741094.0,8.39,8.53,8.39,8.46,741094.0
2020-05-07 11:30:00,8.47,8.54,8.42,8.54,657842.0,8.47,8.54,8.42,8.54,657842.0
2020-05-07 12:00:00,8.54,8.58,8.46,8.54,748802.0,8.54,8.58,8.46,8.54,748802.0
2020-05-07 12:30:00,8.55,8.58,8.31,8.46,1060269.0,8.55,8.58,8.31,8.46,1060269.0
2020-05-07 13:00:00,8.46,8.47,8.38,8.43,595410.0,8.46,8.47,8.38,8.43,595410.0
2020-05-07 13:30:00,8.44,8.57,8.42,8.55,497139.0,8.44,8.57,8.42,8.55,497139.0
2020-05-07 14:00:00,8.54,8.55,8.37,8.38,644702.0,8.54,8.55,8.37,8.38,644702.0
2020-05-07 14:30:00,8.38,8.39,8.21,8.21,872625.0,8.38,8.39,8.21,8.21,872625.0
2020-05-07 15:00:00,8.21,8.23,8.12,8.18,1269529.0,8.21,8.23,8.12,8.18,1269529.0
2020-05-07 15:30:00,8.18,8.2,8.05,8.18,2149732.0,8.18,8.2,8.05,8.18,2149732.0
2020-05-08 09:30:00,8.4,8.77,8.38,8.67,3429375.0,8.4,8.77,8.38,8.67,3429375.0
2020-05-08 10:00:00,8.68,8.73,8.61,8.67,1908407.0,8.68,8.73,8.61,8.67,1908407.0
2020-05-08 10:30:00,8.67,8.72,8.59,8.7,1422031.0,8.67,8.72,8.59,8.7,1422031.0
2020-05-08 11:00:00,8.7,8.89,8.69,8.87,1479809.0,8.7,8.89,8.69,8.87,1479809.0
2020-05-08 11:30:00,8.87,8.96,8.82,8.95,946534.0,8.87,8.96,8.82,8.95,946534.0
2020-05-08 12:00:00,8.95,8.96,8.81,8.86,1014755.0,8.95,8.96,8.81,8.86,1014755.0
2020-05-08 12:30:00,8.85,8.93,8.85,8.89,727350.0,8.85,8.93,8.85,8.89,727350.0
2020-05-08 13:00:00,8.89,8.98,8.86,8.96,792332.0,8.89,8.98,8.86,8.96,792332.0
2020-05-08 13:30:00,8.96,8.97,8.89,8.93,762449.0,8.96,8.97,8.89,8.93,762449.0
2020-05-08 14:00:00,8.92,9.02,8.92,8.93,1001450.0,8.92,9.02,8.92,8.93,1001450.0
2020-05-08 14:30:00,8.94,8.96,8.85,8.92,821006.0,8.94,8.96,8.85,8.92,821006.0
2020-05-08 15:00:00,8.92,9.09,8.91,9.06,1495055.0,8.92,9.09,8.91,9.06,1495055.0
2020-05-08 15:30:00,9.05,9.13,9.03,9.1,2400628.0,9.05,9.13,9.03,9.1,2400628.0
2020-05-11 09:30:00,8.84,8.84,8.55,8.65,2526885.0,8.84,8.84,8.55,8.65,2526885.0
2020-05-11 10:00:00,8.66,8.7,8.49,8.62,1509969.0,8.66,8.7,8.49,8.62,1509969.0
2020-05-11 10:30:00,8.62,8.7,8.59,8.62,816050.0,8.62,8.7,8.59,8.62,816050.0
2020-05-11 11:00:00,8.62,8.68,8.58,8.63,581643.0,8.62,8.68,8.58,8.63,581643.0
2020-05-11 11:30:00,8.63,8.82,8.62,8.77,1115824.0,8.63,8.82,8.62,8.77,1115824.0
2020-05-11 12:00:00,8.77,8.94,8.76,8.88,994821.0,8.77,8.94,8.76,8.88,994821.0
2020-05-11 12:30:00,8.87,8.9,8.78,8.81,845369.0,8.87,8.9,8.78,8.81,845369.0
2020-05-11 13:00:00,8.8,8.84,8.76,8.78,597615.0,8.8,8.84,8.76,8.78,597615.0
2020-05-11 13:30:00,8.78,8.79,8.71,8.71,699756.0,8.78,8.79,8.71,8.71,699756.0
2020-05-11 14:00:00,8.71,8.74,8.68,8.71,606920.0,8.71,8.74,8.68,8.71,606920.0
2020-05-11 14:30:00,8.71,8.74,8.61,8.63,739924.0,8.71,8.74,8.61,8.63,739924.0
2020-05-11 15:00:00,8.63,8.64,8.53,8.55,1078569.0,8.63,8.64,8.53,8.55,1078569.0
2020-05-11 15:30:00,8.56,8.61,8.52,8.55,2444702.0,8.56,8.61,8.52,8.55,2444702.0
2020-05-12 09:30:00,8.58,8.74,8.46,8.54,2404156.0,8.58,8.74,8.46,8.54,2404156.0
2020-05-12 10:00:00,8.54,8.55,8.45,8.46,738748.0,8.54,8.55,8.45,8.46,738748.0
2020-05-12 10:30:00,8.46,8.49,8.39,8.44,642605.0,8.46,8.49,8.39,8.44,642605.0
2020-05-12 11:00:00,8.43,8.45,8.35,8.38,969418.0,8.43,8.45,8.35,8.38,969418.0
2020-05-12 11:30:00,8.38,8.39,8.31,8.35,653270.0,8.38,8.39,8.31,8.35,653270.0
2020-05-12 12:00:00,8.35,8.35,8.27,8.31,968190.0,8.35,8.35,8.27,8.31,968190.0
2020-05-12 12:30:00,8.3,8.33,8.27,8.29,684618.0,8.3,8.33,8.27,8.29,684618.0
2020-05-12 13:00:00,8.29,8.3,8.16,8.18,1087294.0,8.29,8.3,8.16,8.18,1087294.0
2020-05-12 13:30:00,8.18,8.25,8.17,8.23,619500.0,8.18,8.25,8.17,8.23,619500.0
2020-05-12 14:00:00,8.23,8.24,8.16,8.19,532682.0,8.23,8.24,8.16,8.19,532682.0
2020-05-12 14:30:00,8.19,8.23,8.17,8.19,578695.0,8.19,8.23,8.17,8.19,578695.0
2020-05-12 15:00:00,8.18,8.21,8.14,8.14,1303029.0,8.18,8.21,8.14,8.14,1303029.0
2020-05-12 15:30:00,8.14,8.15,8.05,8.05,2327396.0,8.14,8.15,8.05,8.05,2327396.0
2020-05-13 09:30:00,8.02,8.06,7.79,7.86,4509582.0,8.02,8.06,7.79,7.86,4509582.0
2020-05-13 10:00:00,7.86,7.93,7.76,7.83,1479244.0,7.86,7.93,7.76,7.83,1479244.0
2020-05-13 10:30:00,7.85,7.9,7.73,7.75,1223424.0,7.85,7.9,7.73,7.75,1223424.0
2020-05-13 11:00:00,7.75,7.76,7.56,7.64,1382177.0,7.75,7.76,7.56,7.64,1382177.0
2020-05-13 11:30:00,7.65,7.7,7.57,7.61,984014.0,7.65,7.7,7.57,7.61,984014.0
2020-05-13 12:00:00,7.61,7.73,7.57,7.7,1151354.0,7.61,7.73,7.57,7.7,1151354.0
2020-05-13 12:30:00,7.7,7.85,7.7,7.79,904554.0,7.7,7.85,7.7,7.79,904554.0
2020-05-13 13:00:00,7.79,7.99,7.77,7.92,963152.0,7.79,7.99,7.77,7.92,963152.0
2020-05-13 13:30:00,7.92,7.93,7.78,7.81,533709.0,7.92,7.93,7.78,7.81,533709.0
2020-05-13 14:00:00,7.82,7.86,7.74,7.82,508995.0,7.82,7.86,7.74,7.82,508995.0
2020-05-13 14:30:00,7.82,8.02,7.82,7.92,1182825.0,7.82,8.02,7.82,7.92,1182825.0
2020-05-13 15:00:00,7.91,7.97,7.82,7.85,680965.0,7.91,7.97,7.82,7.85,680965.0
2020-05-13 15:30:00,7.86,7.92,7.83,7.91,1438045.0,7.86,7.92,7.83,7.91,1438045.0
2020-05-14 09:30:00,7.67,7.74,7.34,7.38,2723852.0,7.67,7.74,7.34,7.38,2723852.0
2020-05-14 10:00:00,7.38,7.75,7.38,7.7,1670196.0,7.38,7.75,7.38,7.7,1670196.0
2020-05-14 10:30:00,7.69,8.21,7.69,8.04,2602954.0,7.69,8.21,7.69,8.04,2602954.0
2020-05-14 11:00:00,8.04,8.28,7.97,7.99,1711853.0,8.04,8.28,7.97,7.99,1711853.0
2020-05-14 11:30:00,7.99,8.07,7.83,8.01,1414097.0,7.99,8.07,7.83,8.01,1414097.0
2020-05-14 12:00:00,8.01,8.15,7.99,8.03,846800.0,8.01,8.15,7.99,8.03,846800.0
2020-05-14 12:30:00,8.03,8.24,8.02,8.19,1207742.0,8.03,8.24,8.02,8.19,1207742.0
2020-05-14 13:00:00,8.19,8.28,8.12,8.28,1004567.0,8.19,8.28,8.12,8.28,1004567.0
2020-05-14 13:30:00,8.28,8.3,8.14,8.14,966035.0,8.28,8.3,8.14,8.14,966035.0
2020-05-14 14:00:00,8.14,8.18,8.09,8.16,797376.0,8.14,8.18,8.09,8.16,797376.0
2020-05-14 14:30:00,8.16,8.18,8.05,8.15,1344074.0,8.16,8.18,8.05,8.15,1344074.0
2020-05-14 15:00:00,8.14,8.21,8.12,8.19,508080.0,8.14,8.21,8.12,8.19,508080.0
2020-05-14 15:30:00,8.19,8.25,8.14,8.21,1265017.0,8.19,8.25,8.14,8.21,1265017.0
2020-05-15 09:30:00,8.05,8.42,7.94,8.21,2431974.0,8.05,8.42,7.94,8.21,2431974.0
2020-05-15 10:00:00,8.21,8.41,8.12,8.38,1568913.0,8.21,8.41,8.12,8.38,1568913.0
2020-05-15 10:30:00,8.38,8.42,8.23,8.29,935405.0,8.38,8.42,8.23,8.29,935405.0
2020-05-15 11:00:00,8.29,8.29,8.19,8.2,498432.0,8.29,8.29,8.19,8.2,498432.0
2020-05-15 11:30:00,8.21,8.27,8.16,8.17,686426.0,8.21,8.27,8.16,8.17,686426.0
2020-05-15 12:00:00,8.17,8.26,8.16,8.21,454101.0,8.17,8.26,8.16,8.21,454101.0
2020-05-15 12:30:00,8.22,8.28,8.21,8.23,440748.0,8.22,8.28,8.21,8.23,440748.0
2020-05-15 13:00:00,8.23,8.26,8.2,8.26,439512.0,8.23,8.26,8.2,8.26,439512.0
2020-05-15 13:30:00,8.25,8.35,8.24,8.33,594795.0,8.25,8.35,8.24,8.33,594795.0
2020-05-15 14:00:00,8.34,8.38,8.31,8.34,797510.0,8.34,8.38,8.31,8.34,797510.0
2020-05-15 14:30:00,8.34,8.34,8.24,8.25,598606.0,8.34,8.34,8.24,8.25,598606.0
2020-05-15 15:00:00,8.26,8.3,8.23,8.26,480302.0,8.26,8.3,8.23,8.26,480302.0
2020-05-15 15:30:00,8.27,8.28,8.2,8.24,1229930.0,8.27,8.28,8.2,8.24,1229930.0
2020-05-18 09:30:00,8.77,8.89,8.63,8.72,3512398.0,8.77,8.89,8.63,8.72,3512398.0
2020-05-18 10:00:00,8.73,8.73,8.43,8.5,1839562.0,8.73,8.73,8.43,8.5,1839562.0
2020-05-18 10:30:00,8.49,8.75,8.46,8.66,1967364.0,8.49,8.75,8.46,8.66,1967364.0
2020-05-18 11:00:00,8.66,8.8,8.64,8.76,1435178.0,8.66,8.8,8.64,8.76,1435178.0
2020-05-18 11:30:00,8.76,8.77,8.62,8.72,985324.0,8.76,8.77,8.62,8.72,985324.0
2020-05-18 12:00:00,8.73,8.78,8.68,8.75,723105.0,8.73,8.78,8.68,8.75,723105.0
2020-05-18 12:30:00,8.75,8.79,8.7,8.79,720375.0,8.75,8.79,8.7,8.79,720375.0
2020-05-18 13:00:00,8.78,8.94,8.78,8.94,1663745.0,8.78,8.94,8.78,8.94,1663745.0
2020-05-18 13:30:00,8.94,8.94,8.84,8.93,781539.0,8.94,8.94,8.84,8.93,781539.0
2020-05-18 14:00:00,8.93,8.94,8.72,8.79,904910.0,8.93,8.94,8.72,8.79,904910.0
2020-05-18 14:30:00,8.79,8.9,8.78,8.88,750395.0,8.79,8.9,8.78,8.88,750395.0
2020-05-18 15:00:00,8.87,8.92,8.87,8.9,745726.0,8.87,8.92,8.87,8.9,745726.0
2020-05-18 15:30:00,8.89,8.98,8.89,8.98,2046228.0,8.89,8.98,8.89,8.98,2046228.0
2020-05-19 09:30:00,9.19,9.27,8.7,8.91,2631370.0,9.19,9.27,8.7,8.91,2631370.0
2020-05-19 10:00:00,8.91,9.01,8.77,8.9,1305084.0,8.91,9.01,8.77,8.9,1305084.0
2020-05-19 10:30:00,8.92,9.04,8.79,9.04,993886.0,8.92,9.04,8.79,9.04,993886.0
2020-05-19 11:00:00,9.03,9.4,8.98,9.3,2627900.0,9.03,9.4,8.98,9.3,2627900.0
2020-05-19 11:30:00,9.3,9.4,9.23,9.28,1367352.0,9.3,9.4,9.23,9.28,1367352.0
2020-05-19 12:00:00,9.28,9.35,9.16,9.19,892280.0,9.28,9.35,9.16,9.19,892280.0
2020-05-19 12:30:00,9.19,9.22,9.08,9.11,569119.0,9.19,9.22,9.08,9.11,569119.0
2020-05-19 13:00:00,9.11,9.15,9.03,9.11,572555.0,9.11,9.15,9.03,9.11,572555.0
2020-05-19 13:30:00,9.1,9.21,9.1,9.21,677356.0,9.1,9.21,9.1,9.21,677356.0
2020-05-19 14:00:00,9.21,9.29,9.16,9.26,752905.0,9.21,9.29,9.16,9.26,752905.0
2020-05-19 14:30:00,9.25,9.33,9.1,9.12,1288140.0,9.25,9.33,9.1,9.12,1288140.0
2020-05-19 15:00:00,9.11,9.26,9.08,9.13,1100893.0,9.11,9.26,9.08,9.13,1100893.0
2020-05-19 15:30:00,9.13,9.14,8.88,8.92,2136034.0,9.13,9.14,8.88,8.92,2136034.0
2020-05-20 09:30:00,9.12,9.3,9.1,9.23,2175291.0,9.12,9.3,9.1,9.23,2175291.0
2020-05-20 10:00:00,9.23,9.33,9.19,9.26,1946806.0,9.23,9.33,9.19,9.26,1946806.0
2020-05-20 10:30:00,9.26,9.4,9.23,9.39,1281756.0,9.26,9.4,9.23,9.39,1281756.0
2020-05-20 11:00:00,9.4,9.42,9.24,9.38,1610500.0,9.4,9.42,9.24,9.38,1610500.0
2020-05-20 11:30:00,9.38,9.38,9.28,9.3,685899.0,9.38,9.38,9.28,9.3,685899.0
2020-05-20 12:00:00,9.3,9.32,9.12,9.21,1050043.0,9.3,9.32,9.12,9.21,1050043.0
2020-05-20 12:30:00,9.21,9.24,9.12,9.22,637473.0,9.21,9.24,9.12,9.22,637473.0
2020-05-20 13:00:00,9.22,9.23,9.1,9.11,476821.0,9.22,9.23,9.1,9.11,476821.0
2020-05-20 13:30:00,9.11,9.14,9.06,9.13,480882.0,9.11,9.14,9.06,9.13,480882.0
2020-05-20 14:00:00,9.14,9.24,9.12,9.22,901606.0,9.14,9.24,9.12,9.22,901606.0
2020-05-20 14:30:00,9.22,9.29,9.17,9.25,762700.0,9.22,9.29,9.17,9.25,762700.0
2020-05-20 15:00:00,9.24,9.26,9.16,9.2,552321.0,9.24,9.26,9.16,9.2,552321.0
2020-05-20 15:30:00,9.2,9.23,9.16,9.18,1428489.0,9.2,9.23,9.16,9.18,1428489.0
2020-05-21 09:30:00,9.3,9.45,9.2,9.44,1911400.0,9.3,9.45,9.2,9.44,1911400.0
2020-05-21 10:00:00,9.44,9.64,9.4,9.56,1966796.0,9.44,9.64,9.4,9.56,1966796.0
2020-05-21 10:30:00,9.56,9.57,9.34,9.5,1173712.0,9.56,9.57,9.34,9.5,1173712.0
2020-05-21 11:00:00,9.49,9.5,9.29,9.34,857039.0,9.49,9.5,9.29,9.34,857039.0
2020-05-21 11:30:00,9.34,9.47,9.33,9.46,542765.0,9.34,9.47,9.33,9.46,542765.0
2020-05-21 12:00:00,9.46,9.5,9.41,9.42,682341.0,9.46,9.5,9.41,9.42,682341.0
2020-05-21 12:30:00,9.41,9.47,9.38,9.45,435439.0,9.41,9.47,9.38,9.45,435439.0
2020-05-21 13:00:00,9.46,9.51,9.42,9.49,523647.0,9.46,9.51,9.42,9.49,523647.0
2020-05-21 13:30:00,9.5,9.5,9.44,9.45,325860.0,9.5,9.5,9.44,9.45,325860.0
2020-05-21 14:00:00,9.46,9.49,9.44,9.46,361208.0,9.46,9.49,9.44,9.46,361208.0
2020-05-21 14:30:00,9.46,9.48,9.4,9.43,400576.0,9.46,9.48,9.4,9.43,400576.0
2020-05-21 15:00:00,9.43,9.47,9.4,9.42,412166.0,9.43,9.47,9.4,9.42,412166.0
2020-05-21 15:30:00,9.41,9.44,9.39,9.44,1303361.0,9.41,9.44,9.39,9.44,1303361.0
2020-05-22 09:30:00,9.58,9.65,9.27,9.3,2185518.0,9.58,9.65,9.27,9.3,2185518.0
2020-05-22 10:00:00,9.3,9.31,9.11,9.19,1284375.0,9.3,9.31,9.11,9.19,1284375.0
2020-05-22 10:30:00,9.18,9.25,9.07,9.14,873532.0,9.18,9.25,9.07,9.14,873532.0
2020-05-22 11:00:00,9.14,9.21,9.09,9.12,780628.0,9.14,9.21,9.09,9.12,780628.0
2020-05-22 11:30:00,9.12,9.19,9.1,9.14,336798.0,9.12,9.19,9.1,9.14,336798.0
2020-05-22 12:00:00,9.14,9.16,9.1,9.12,614287.0,9.14,9.16,9.1,9.12,614287.0
2020-05-22 12:30:00,9.13,9.17,9.12,9.14,348348.0,9.13,9.17,9.12,9.14,348348.0
2020-05-22 13:00:00,9.15,9.18,9.1,9.15,549123.0,9.15,9.18,9.1,9.15,549123.0
2020-05-22 13:30:00,9.16,9.25,9.14,9.21,733200.0,9.16,9.25,9.14,9.21,733200.0
2020-05-22 14:00:00,9.22,9.29,9.21,9.26,536091.0,9.22,9.29,9.21,9.26,536091.0
2020-05-22 14:30:00,9.26,9.26,9.2,9.23,260040.0,9.26,9.26,9.2,9.23,260040.0
2020-05-22 15:00:00,9.23,9.25,9.15,9.17,512073.0,9.23,9.25,9.15,9.17,512073.0
2020-05-22 15:30:00,9.17,9.25,9.16,9.23,1187400.0,9.17,9.25,9.16,9.23,1187400.0
2020-05-26 09:30:00,10.0,10.3,9.96,10.17,4227497.0,10.0,10.3,9.96,10.17,4227497.0
2020-05-26 10:00:00,10.17,10.2,9.98,10.11,1988030.0,10.17,10.2,9.98,10.11,1988030.0
2020-05-26 10:30:00,10.11,10.25,10.09,10.24,1728334.0,10.11,10.25,10.09,10.24,1728334.0
2020-05-26 11:00:00,10.23,10.37,10.21,10.28,2176650.0,10.23,10.37,10.21,10.28,2176650.0
2020-05-26 11:30:00,10.28,10.34,10.22,10.23,937346.0,10.28,10.34,10.22,10.23,937346.0
2020-05-26 12:00:00,10.22,10.3,10.19,10.28,901641.0,10.22,10.3,10.19,10.28,901641.0
2020-05-26 12:30:00,10.29,10.41,10.27,10.37,1095567.0,10.29,10.41,10.27,10.37,1095567.0
2020-05-26 13:00:00,10.37,10.56,10.35,10.51,1348991.0,10.37,10.56,10.35,10.51,1348991.0
2020-05-26 13:30:00,10.51,10.6,10.48,10.57,1142538.0,10.51,10.6,10.48,10.57,1142538.0
2020-05-26 14:00:00,10.57,10.71,10.55,10.69,1201231.0,10.57,10.71,10.55,10.69,1201231.0
2020-05-26 14:30:00,10.69,10.69,10.5,10.59,1395116.0,10.69,10.69,10.5,10.59,1395116.0
2020-05-26 15:00:00,10.58,10.67,10.55,10.67,907887.0,10.58,10.67,10.55,10.67,907887.0
2020-05-26 15:30:00,10.67,10.7,10.53,10.57,2270177.0,10.67,10.7,10.53,10.57,2270177.0
2020-05-27 09:30:00,11.66,11.8,10.96,11.15,5577713.0,11.66,11.8,10.96,11.15,5577713.0
2020-05-27 10:00:00,11.15,11.15,10.81,10.92,2695043.0,11.15,11.15,10.81,10.92,2695043.0
2020-05-27 10:30:00,10.92,10.92,10.23,10.65,3309619.0,10.92,10.92,10.23,10.65,3309619.0
2020-05-27 11:00:00,10.65,10.83,10.5,10.65,2416972.0,10.65,10.83,10.5,10.65,2416972.0
2020-05-27 11:30:00,10.65,10.88,10.61,10.85,1936808.0,10.65,10.88,10.61,10.85,1936808.0
2020-05-27 12:00:00,10.86,10.93,10.78,10.85,1067078.0,10.86,10.93,10.78,10.85,1067078.0
2020-05-27 12:30:00,10.85,10.87,10.75,10.83,992808.0,10.85,10.87,10.75,10.83,992808.0
2020-05-27 13:00:00,10.83,10.87,10.76,10.79,656925.0,10.83,10.87,10.76,10.79,656925.0
2020-05-27 13:30:00,10.79,10.8,10.75,10.78,583217.0,10.79,10.8,10.75,10.78,583217.0
2020-05-27 14:00:00,10.78,10.89,10.77,10.84,1010811.0,10.78,10.89,10.77,10.84,1010811.0
2020-05-27 14:30:00,10.83,10.88,10.72,10.74,1034127.0,10.83,10.88,10.72,10.74,1034127.0
2020-05-27 15:00:00,10.74,10.8,10.71,10.74,764408.0,10.74,10.8,10.71,10.74,764408.0
2020-05-27 15:30:00,10.74,10.9,10.72,10.89,2185674.0,10.74,10.9,10.72,10.89,2185674.0
2020-05-28 09:30:00,10.7,10.8,10.3,10.66,2582416.0,10.7,10.8,10.3,10.66,2582416.0
2020-05-28 10:00:00,10.66,10.67,10.44,10.51,1052946.0,10.66,10.67,10.44,10.51,1052946.0
2020-05-28 10:30:00,10.51,10.52,10.36,10.43,988532.0,10.51,10.52,10.36,10.43,988532.0
2020-05-28 11:00:00,10.43,10.55,10.36,10.51,722118.0,10.43,10.55,10.36,10.51,722118.0
2020-05-28 11:30:00,10.52,10.6,10.45,10.57,710291.0,10.52,10.6,10.45,10.57,710291.0
2020-05-28 12:00:00,10.56,10.66,10.55,10.59,726832.0,10.56,10.66,10.55,10.59,726832.0
2020-05-28 12:30:00,10.59,10.6,10.46,10.5,677812.0,10.59,10.6,10.46,10.5,677812.0
2020-05-28 13:00:00,10.5,10.51,10.38,10.48,642902.0,10.5,10.51,10.38,10.48,642902.0
2020-05-28 13:30:00,10.48,10.51,10.43,10.44,748696.0,10.48,10.51,10.43,10.44,748696.0
2020-05-28 14:00:00,10.44,10.48,10.39,10.4,806052.0,10.44,10.48,10.39,10.4,806052.0
2020-05-28 14:30:00,10.4,10.42,10.24,10.32,1198149.0,10.4,10.42,10.24,10.32,1198149.0
2020-05-28 15:00:00,10.33,10.36,10.17,10.18,902461.0,10.33,10.36,10.17,10.18,902461.0
2020-05-28 15:30:00,10.17,10.23,10.07,10.17,2122673.0,10.17,10.23,10.07,10.17,2122673.0
2020-05-29 09:30:00,9.89,10.25,9.75,10.02,2143484.0,9.89,10.25,9.75,10.02,2143484.0
2020-05-29 10:00:00,10.02,10.32,9.95,10.19,1260485.0,10.02,10.32,9.95,10.19,1260485.0
2020-05-29 10:30:00,10.18,10.2,10.03,10.07,783852.0,10.18,10.2,10.03,10.07,783852.0
2020-05-29 11:00:00,10.07,10.12,9.97,9.99,790599.0,10.07,10.12,9.97,9.99,790599.0
2020-05-29 11:30:00,9.99,10.06,9.98,10.0,361233.0,9.99,10.06,9.98,10.0,361233.0
2020-05-29 12:00:00,10.0,10.02,9.91,9.96,450618.0,10.0,10.02,9.91,9.96,450618.0
2020-05-29 12:30:00,9.95,9.98,9.87,9.96,516041.0,9.95,9.98,9.87,9.96,516041.0
2020-05-29 13:00:00,9.96,10.03,9.91,10.01,479888.0,9.96,10.03,9.91,10.01,479888.0
2020-05-29 13:30:00,9.99,10.03,9.93,9.95,326602.0,9.99,10.03,9.93,9.95,326602.0
2020-05-29 14:00:00,9.95,10.08,9.93,10.07,564641.0,9.95,10.08,9.93,10.07,564641.0
2020-05-29 14:30:00,10.07,10.18,9.94,10.18,939670.0,10.07,10.18,9.94,10.18,939670.0
2020-05-29 15:00:00,10.18,10.31,10.16,10.21,1447433.0,10.18,10.31,10.16,10.21,1447433.0
2020-05-29 15:30:00,10.2,10.25,10.02,10.07,1386682.0,10.2,10.25,10.02,10.07,1386682.0
2020-06-01 09:30:00,10.13,10.55,9.97,10.5,2249326.0,10.13,10.55,9.97,10.5,2249326.0
2020-06-01 10:00:00,10.5,10.69,10.46,10.59,1665222.0,10.5,10.69,10.46,10.59,1665222.0
2020-06-01 10:30:00,10.59,10.75,10.55,10.61,1240767.0,10.59,10.75,10.55,10.61,1240767.0
2020-06-01 11:00:00,10.62,10.62,10.44,10.47,1421871.0,10.62,10.62,10.44,10.47,1421871.0
2020-06-01 11:30:00,10.47,10.49,10.35,10.36,625678.0,10.47,10.49,10.35,10.36,625678.0
2020-06-01 12:00:00,10.37,10.46,10.32,10.37,805180.0,10.37,10.46,10.32,10.37,805180.0
2020-06-01 12:30:00,10.37,10.45,10.33,10.39,826726.0,10.37,10.45,10.33,10.39,826726.0
2020-06-01 13:00:00,10.4,10.4,10.3,10.33,664608.0,10.4,10.4,10.3,10.33,664608.0
2020-06-01 13:30:00,10.33,10.35,10.23,10.26,1192496.0,10.33,10.35,10.23,10.26,1192496.0
2020-06-01 14:00:00,10.27,10.29,10.13,10.14,874244.0,10.27,10.29,10.13,10.14,874244.0
2020-06-01 14:30:00,10.13,10.22,10.1,10.2,866512.0,10.13,10.22,10.1,10.2,866512.0
2020-06-01 15:00:00,10.2,10.21,10.11,10.16,981089.0,10.2,10.21,10.11,10.16,981089.0
2020-06-01 15:30:00,10.16,10.24,10.14,10.21,1756573.0,10.16,10.24,10.14,10.21,1756573.0
2020-06-02 09:30:00,10.42,10.51,10.15,10.25,2758103.0,10.42,10.51,10.15,10.25,2758103.0
2020-06-02 10:00:00,10.26,10.31,10.16,10.26,1141974.0,10.26,10.31,10.16,10.26,1141974.0
2020-06-02 10:30:00,10.26,10.26,10.02,10.22,1931229.0,10.26,10.26,10.02,10.22,1931229.0
2020-06-02 11:00:00,10.22,10.26,10.13,10.24,1442672.0,10.22,10.26,10.13,10.24,1442672.0
2020-06-02 11:30:00,10.23,10.37,10.22,10.35,1330352.0,10.23,10.37,10.22,10.35,1330352.0
2020-06-02 12:00:00,10.35,10.46,10.31,10.43,1260092.0,10.35,10.46,10.31,10.43,1260092.0
2020-06-02 12:30:00,10.43,10.49,10.41,10.45,867046.0,10.43,10.49,10.41,10.45,867046.0
2020-06-02 13:00:00,10.45,10.48,10.41,10.46,671048.0,10.45,10.48,10.41,10.46,671048.0
2020-06-02 13:30:00,10.46,10.46,10.37,10.41,710771.0,10.46,10.46,10.37,10.41,710771.0
2020-06-02 14:00:00,10.41,10.43,10.34,10.35,555530.0,10.41,10.43,10.34,10.35,555530.0
2020-06-02 14:30:00,10.35,10.38,10.26,10.36,767113.0,10.35,10.38,10.26,10.36,767113.0
2020-06-02 15:00:00,10.36,10.38,10.3,10.35,727840.0,10.36,10.38,10.3,10.35,727840.0
2020-06-02 15:30:00,10.35,10.37,10.27,10.32,1284694.0,10.35,10.37,10.27,10.32,1284694.0
2020-06-03 09:30:00,10.53,10.88,10.52,10.84,3108430.0,10.53,10.88,10.52,10.84,3108430.0
2020-06-03 10:00:00,10.84,11.05,10.82,11.04,2284666.0,10.84,11.05,10.82,11.04,2284666.0
2020-06-03 10:30:00,11.04,11.34,11.04,11.22,3062099.0,11.04,11.34,11.04,11.22,3062099.0
2020-06-03 11:00:00,11.23,11.5,11.22,11.4,2685547.0,11.23,11.5,11.22,11.4,2685547.0
2020-06-03 11:30:00,11.41,11.52,11.2,11.29,2816347.0,11.41,11.52,11.2,11.29,2816347.0
2020-06-03 12:00:00,11.29,11.32,11.17,11.23,1365258.0,11.29,11.32,11.17,11.23,1365258.0
2020-06-03 12:30:00,11.23,11.27,11.17,11.2,1045118.0,11.23,11.27,11.17,11.2,1045118.0
2020-06-03 13:00:00,11.21,11.28,11.18,11.2,725085.0,11.21,11.28,11.18,11.2,725085.0
2020-06-03 13:30:00,11.2,11.24,11.15,11.23,984034.0,11.2,11.24,11.15,11.23,984034.0
2020-06-03 14:00:00,11.22,11.36,11.2,11.36,1071225.0,11.22,11.36,11.2,11.36,1071225.0
2020-06-03 14:30:00,11.35,11.39,11.26,11.28,1117347.0,11.35,11.39,11.26,11.28,1117347.0
2020-06-03 15:00:00,11.28,11.31,11.24,11.29,902605.0,11.28,11.31,11.24,11.29,902605.0
2020-06-03 15:30:00,11.29,11.35,11.21,11.26,2046556.0,11.29,11.35,11.21,11.26,2046556.0
2020-06-04 09:30:00,12.11,12.25,11.63,12.0,5555374.0,12.11,12.25,11.63,12.0,5555374.0
2020-06-04 10:00:00,12.0,12.82,11.97,12.77,4962271.0,12.0,12.82,11.97,12.77,4962271.0
2020-06-04 10:30:00,12.76,13.33,12.61,13.22,7066561.0,12.76,13.33,12.61,13.22,7066561.0
2020-06-04 11:00:00,13.22,13.27,12.42,12.62,5705937.0,13.22,13.27,12.42,12.62,5705937.0
2020-06-04 11:30:00,12.61,12.68,12.33,12.57,3427503.0,12.61,12.68,12.33,12.57,3427503.0
2020-06-04 12:00:00,12.57,12.88,12.55,12.64,3531202.0,12.57,12.88,12.55,12.64,3531202.0
2020-06-04 12:30:00,12.63,12.65,12.43,12.64,2473028.0,12.63,12.65,12.43,12.64,2473028.0
2020-06-04 13:00:00,12.63,12.78,12.57,12.7,2198422.0,12.63,12.78,12.57,12.7,2198422.0
2020-06-04 13:30:00,12.69,12.96,12.69,12.96,2427121.0,12.69,12.96,12.69,12.96,2427121.0
2020-06-04 14:00:00,12.96,13.08,12.89,13.07,2773865.0,12.96,13.08,12.89,13.07,2773865.0
2020-06-04 14:30:00,13.07,13.38,12.96,12.97,3406226.0,13.07,13.38,12.96,12.97,3406226.0
2020-06-04 15:00:00,12.96,13.06,12.58,12.87,3621803.0,12.96,13.06,12.58,12.87,3621803.0
2020-06-04 15:30:00,12.87,13.07,12.7,13.02,5124152.0,12.87,13.07,12.7,13.02,5124152.0
2020-06-05 09:30:00,15.1,15.51,14.46,14.71,10533864.0,15.1,15.51,14.46,14.71,10533864.0
2020-06-05 10:00:00,14.71,15.09,14.58,14.73,5034806.0,14.71,15.09,14.58,14.73,5034806.0
2020-06-05 10:30:00,14.74,14.8,14.37,14.6,4162075.0,14.74,14.8,14.37,14.6,4162075.0
2020-06-05 11:00:00,14.61,14.75,14.46,14.74,2599654.0,14.61,14.75,14.46,14.74,2599654.0
2020-06-05 11:30:00,14.74,14.79,14.32,14.45,2332049.0,14.74,14.79,14.32,14.45,2332049.0
2020-06-05 12:00:00,14.46,14.5,13.91,14.28,3029379.0,14.46,14.5,13.91,14.28,3029379.0
2020-06-05 12:30:00,14.28,14.44,14.23,14.41,1501682.0,14.28,14.44,14.23,14.41,1501682.0
2020-06-05 13:00:00,14.4,14.46,14.13,14.22,1266386.0,14.4,14.46,14.13,14.22,1266386.0
2020-06-05 13:30:00,14.22,14.23,13.85,13.89,1741151.0,14.22,14.23,13.85,13.89,1741151.0
2020-06-05 14:00:00,13.89,14.0,13.6,13.82,2017873.0,13.89,14.0,13.6,13.82,2017873.0
2020-06-05 14:30:00,13.82,13.98,13.73,13.81,1639909.0,13.82,13.98,13.73,13.81,1639909.0
2020-06-05 15:00:00,13.81,13.9,13.53,13.64,2113760.0,13.81,13.9,13.53,13.64,2113760.0
2020-06-05 15:30:00,13.65,13.77,13.32,13.69,3838793.0,13.65,13.77,13.32,13.69,3838793.0
2020-06-08 09:30:00,14.86,14.96,14.33,14.92,6014354.0,14.86,14.96,14.33,14.92,6014354.0
2020-06-08 10:00:00,14.92,14.93,14.44,14.5,2369735.0,14.92,14.93,14.44,14.5,2369735.0
2020-06-08 10:30:00,14.51,14.74,14.26,14.71,2748843.0,14.51,14.74,14.26,14.71,2748843.0
2020-06-08 11:00:00,14.71,14.83,14.58,14.62,1738344.0,14.71,14.83,14.58,14.62,1738344.0
2020-06-08 11:30:00,14.63,14.72,14.52,14.67,940579.0,14.63,14.72,14.52,14.67,940579.0
2020-06-08 12:00:00,14.67,14.95,14.67,14.94,2211913.0,14.67,14.95,14.67,14.94,2211913.0
2020-06-08 12:30:00,14.94,14.99,14.83,14.97,1511756.0,14.94,14.99,14.83,14.97,1511756.0
2020-06-08 13:00:00,14.98,15.09,14.88,14.94,2014148.0,14.98,15.09,14.88,14.94,2014148.0
2020-06-08 13:30:00,14.94,14.96,14.83,14.88,1035453.0,14.94,14.96,14.83,14.88,1035453.0
2020-06-08 14:00:00,14.88,15.05,14.81,15.04,2015325.0,14.88,15.05,14.81,15.04,2015325.0
2020-06-08 14:30:00,15.04,15.17,14.96,15.14,1329211.0,15.04,15.17,14.96,15.14,1329211.0
2020-06-08 15:00:00,15.15,15.3,15.01,15.21,3010554.0,15.15,15.3,15.01,15.21,3010554.0
2020-06-08 15:30:00,15.21,15.62,15.21,15.61,4427418.0,15.21,15.62,15.21,15.61,4427418.0
2020-06-09 09:30:00,14.32,14.7,13.86,14.1,5276359.0,14.32,14.7,13.86,14.1,5276359.0
2020-06-09 10:00:00,14.1,14.17,13.75,14.04,2910669.0,14.1,14.17,13.75,14.04,2910669.0
2020-06-09 10:30:00,14.03,14.44,14.0,14.27,2155808.0,14.03,14.44,14.0,14.27,2155808.0
2020-06-09 11:00:00,14.27,14.38,14.17,14.2,988314.0,14.27,14.38,14.17,14.2,988314.0
2020-06-09 11:30:00,14.2,14.23,14.07,14.1,714848.0,14.2,14.23,14.07,14.1,714848.0
2020-06-09 12:00:00,14.1,14.26,14.05,14.2,741918.0,14.1,14.26,14.05,14.2,741918.0
2020-06-09 12:30:00,14.2,14.3,14.18,14.27,566047.0,14.2,14.3,14.18,14.27,566047.0
2020-06-09 13:00:00,14.27,14.35,14.26,14.27,597601.0,14.27,14.35,14.26,14.27,597601.0
2020-06-09 13:30:00,14.28,14.28,14.2,14.23,594956.0,14.28,14.28,14.2,14.23,594956.0
2020-06-09 14:00:00,14.24,14.25,14.07,14.13,810985.0,14.24,14.25,14.07,14.13,810985.0
2020-06-09 14:30:00,14.12,14.17,14.02,14.12,795827.0,14.12,14.17,14.02,14.12,795827.0
2020-06-09 15:00:00,14.13,14.33,14.11,14.33,962072.0,14.13,14.33,14.11,14.33,962072.0
2020-06-09 15:30:00,14.32,14.33,14.17,14.18,1564595.0,14.32,14.33,14.17,14.18,1564595.0
2020-06-10 09:30:00,13.35,13.48,12.58,12.77,5501265.0,13.35,13.48,12.58,12.77,5501265.0
2020-06-10 10:00:00,12.78,12.82,12.03,12.28,3900914.0,12.78,12.82,12.03,12.28,3900914.0
2020-06-10 10:30:00,12.27,12.42,12.23,12.35,2148027.0,12.27,12.42,12.23,12.35,2148027.0
2020-06-10 11:00:00,12.36,12.68,12.32,12.66,1817933.0,12.36,12.68,12.32,12.66,1817933.0
2020-06-10 11:30:00,12.66,12.9,12.61,12.9,1957423.0,12.66,12.9,12.61,12.9,1957423.0
2020-06-10 12:00:00,12.89,13.04,12.65,12.77,2313673.0,12.89,13.04,12.65,12.77,2313673.0
2020-06-10 12:30:00,12.77,12.78,12.49,12.72,1590509.0,12.77,12.78,12.49,12.72,1590509.0
2020-06-10 13:00:00,12.73,12.89,12.65,12.76,828949.0,12.73,12.89,12.65,12.76,828949.0
2020-06-10 13:30:00,12.77,12.95,12.76,12.88,885914.0,12.77,12.95,12.76,12.88,885914.0
2020-06-10 14:00:00,12.89,13.25,12.72,13.14,3171122.0,12.89,13.25,12.72,13.14,3171122.0
2020-06-10 14:30:00,13.14,13.15,12.6,12.71,1881402.0,13.14,13.15,12.6,12.71,1881402.0
2020-06-10 15:00:00,12.7,12.86,12.58,12.84,1142958.0,12.7,12.86,12.58,12.84,1142958.0
2020-06-10 15:30:00,12.84,12.9,12.56,12.62,2477461.0,12.84,12.9,12.56,12.62,2477461.0
2020-06-11 09:30:00,11.13,12.07,10.92,11.92,5877589.0,11.13,12.07,10.92,11.92,5877589.0
2020-06-11 10:00:00,11.92,12.04,11.68,11.71,2619427.0,11.92,12.04,11.68,11.71,2619427.0
2020-06-11 10:30:00,11.7,11.82,11.51,11.52,1585869.0,11.7,11.82,11.51,11.52,1585869.0
2020-06-11 11:00:00,11.52,11.75,11.41,11.58,1985476.0,11.52,11.75,11.41,11.58,1985476.0
2020-06-11 11:30:00,11.58,11.64,11.43,11.54,1327843.0,11.58,11.64,11.43,11.54,1327843.0
2020-06-11 12:00:00,11.54,11.54,11.22,11.29,1247737.0,11.54,11.54,11.22,11.29,1247737.0
2020-06-11 12:30:00,11.28,11.45,11.27,11.34,1147278.0,11.28,11.45,11.27,11.34,1147278.0
2020-06-11 13:00:00,11.34,11.59,11.33,11.45,996520.0,11.34,11.59,11.33,11.45,996520.0
2020-06-11 13:30:00,11.45,11.51,11.38,11.45,969500.0,11.45,11.51,11.38,11.45,969500.0
2020-06-11 14:00:00,11.45,11.46,11.31,11.33,917836.0,11.45,11.46,11.31,11.33,917836.0
2020-06-11 14:30:00,11.33,11.34,11.18,11.27,1698590.0,11.33,11.34,11.18,11.27,1698590.0
2020-06-11 15:00:00,11.26,11.31,11.03,11.1,1601781.0,11.26,11.31,11.03,11.1,1601781.0
2020-06-11 15:30:00,11.09,11.27,11.05,11.1,2298539.0,11.09,11.27,11.05,11.1,2298539.0
2020-06-12 09:30:00,12.26,12.48,11.91,12.21,3989270.0,12.26,12.48,11.91,12.21,3989270.0
2020-06-12 10:00:00,12.22,12.4,12.17,12.18,1400734.0,12.22,12.4,12.17,12.18,1400734.0
2020-06-12 10:30:00,12.18,12.23,11.76,11.78,1993639.0,12.18,12.23,11.76,11.78,1993639.0
2020-06-12 11:00:00,11.77,11.94,11.51,11.67,1898615.0,11.77,11.94,11.51,11.67,1898615.0
2020-06-12 11:30:00,11.67,12.02,11.6,11.99,1300058.0,11.67,12.02,11.6,11.99,1300058.0
2020-06-12 12:00:00,12.0,12.0,11.84,11.9,858804.0,12.0,12.0,11.84,11.9,858804.0
2020-06-12 12:30:00,11.9,12.0,11.84,11.97,578195.0,11.9,12.0,11.84,11.97,578195.0
2020-06-12 13:00:00,11.98,12.07,11.91,12.02,681753.0,11.98,12.07,11.91,12.02,681753.0
2020-06-12 13:30:00,12.01,12.02,11.68,11.69,947715.0,12.01,12.02,11.68,11.69,947715.0
2020-06-12 14:00:00,11.7,11.94,11.7,11.88,963075.0,11.7,11.94,11.7,11.88,963075.0
2020-06-12 14:30:00,11.88,12.02,11.82,12.0,593080.0,11.88,12.02,11.82,12.0,593080.0
2020-06-12 15:00:00,12.0,12.18,11.98,12.08,1180575.0,12.0,12.18,11.98,12.08,1180575.0
2020-06-12 15:30:00,12.09,12.23,12.07,12.22,1578119.0,12.09,12.23,12.07,12.22,1578119.0
2020-06-15 09:30:00,11.46,11.8,11.2,11.54,2518412.0,11.46,11.8,11.2,11.54,2518412.0
2020-06-15 10:00:00,11.54,11.72,11.46,11.5,1314004.0,11.54,11.72,11.46,11.5,1314004.0
2020-06-15 10:30:00,11.49,11.69,11.43,11.68,1383888.0,11.49,11.69,11.43,11.68,1383888.0
2020-06-15 11:00:00,11.69,11.94,11.68,11.78,1328738.0,11.69,11.94,11.68,11.78,1328738.0
2020-06-15 11:30:00,11.78,11.81,11.67,11.76,607142.0,11.78,11.81,11.67,11.76,607142.0
2020-06-15 12:00:00,11.76,11.99,11.74,11.9,832372.0,11.76,11.99,11.74,11.9,832372.0
2020-06-15 12:30:00,11.9,12.18,11.85,12.16,1119608.0,11.9,12.18,11.85,12.16,1119608.0
2020-06-15 13:00:00,12.17,12.3,12.01,12.07,1525857.0,12.17,12.3,12.01,12.07,1525857.0
2020-06-15 13:30:00,12.07,12.07,11.84,11.86,1067130.0,12.07,12.07,11.84,11.86,1067130.0
2020-06-15 14:00:00,11.86,12.17,11.85,12.04,1233349.0,11.86,12.17,11.85,12.04,1233349.0
2020-06-15 14:30:00,12.04,12.07,11.92,11.94,955791.0,12.04,12.07,11.92,11.94,955791.0
2020-06-15 15:00:00,11.94,12.13,11.94,11.97,1132723.0,11.94,12.13,11.94,11.97,1132723.0
2020-06-15 15:30:00,11.96,12.03,11.82,12.01,1798446.0,11.96,12.03,11.82,12.01,1798446.0
2020-06-16 09:30:00,12.99,12.99,12.43,12.73,4506213.0,12.99,12.99,12.43,12.73,4506213.0
2020-06-16 10:00:00,12.73,12.9,12.68,12.81,2343332.0,12.73,12.9,12.68,12.81,2343332.0
2020-06-16 10:30:00,12.81,12.84,12.2,12.25,2345336.0,12.81,12.84,12.2,12.25,2345336.0
2020-06-16 11:00:00,12.24,12.48,12.1,12.39,1537452.0,12.24,12.48,12.1,12.39,1537452.0
2020-06-16 11:30:00,12.4,12.48,12.27,12.33,881962.0,12.4,12.48,12.27,12.33,881962.0
2020-06-16 12:00:00,12.33,12.43,12.23,12.41,730879.0,12.33,12.43,12.23,12.41,730879.0
2020-06-16 12:30:00,12.41,12.51,12.33,12.41,733302.0,12.41,12.51,12.33,12.41,733302.0
2020-06-16 13:00:00,12.42,12.47,12.35,12.38,494015.0,12.42,12.47,12.35,12.38,494015.0
2020-06-16 13:30:00,12.38,12.4,12.24,12.29,530294.0,12.38,12.4,12.24,12.29,530294.0
2020-06-16 14:00:00,12.29,12.43,12.29,12.37,491310.0,12.29,12.43,12.29,12.37,491310.0
2020-06-16 14:30:00,12.36,12.41,12.29,12.34,417332.0,12.36,12.41,12.29,12.34,417332.0
2020-06-16 15:00:00,12.34,12.34,12.15,12.26,657629.0,12.34,12.34,12.15,12.26,657629.0
2020-06-16 15:30:00,12.26,12.33,12.21,12.28,1271027.0,12.26,12.33,12.21,12.28,1271027.0
2020-06-17 09:30:00,12.07,12.23,11.84,11.92,2126620.0,12.07,12.23,11.84,11.92,2126620.0
2020-06-17 10:00:00,11.91,12.06,11.84,11.91,1292230.0,11.91,12.06,11.84,11.91,1292230.0
2020-06-17 10:30:00,11.9,12.06,11.87,11.97,760219.0,11.9,12.06,11.87,11.97,760219.0
2020-06-17 11:00:00,11.98,12.0,11.85,11.88,846728.0,11.98,12.0,11.85,11.88,846728.0
2020-06-17 11:30:00,11.88,12.01,11.86,12.0,460486.0,11.88,12.01,11.86,12.0,460486.0
2020-06-17 12:00:00,12.0,12.05,11.97,11.99,387048.0,12.0,12.05,11.97,11.99,387048.0
2020-06-17 12:30:00,11.98,12.04,11.91,11.96,392700.0,11.98,12.04,11.91,11.96,392700.0
2020-06-17 13:00:00,11.95,12.05,11.92,12.02,429793.0,11.95,12.05,11.92,12.02,429793.0
2020-06-17 13:30:00,12.02,12.09,11.97,11.98,604708.0,12.02,12.09,11.97,11.98,604708.0
2020-06-17 14:00:00,11.98,12.04,11.91,11.94,758726.0,11.98,12.04,11.91,11.94,758726.0
2020-06-17 14:30:00,11.95,12.09,11.92,12.04,618508.0,11.95,12.09,11.92,12.04,618508.0
2020-06-17 15:00:00,12.04,12.09,11.95,11.97,943377.0,12.04,12.09,11.95,11.97,943377.0
2020-06-17 15:30:00,11.98,12.0,11.89,11.94,1583992.0,11.98,12.0,11.89,11.94,1583992.0
2020-06-18 09:30:00,11.7,11.85,11.5,11.74,1921795.0,11.7,11.85,11.5,11.74,1921795.0
2020-06-18 10:00:00,11.74,12.14,11.73,12.07,1540198.0,11.74,12.14,11.73,12.07,1540198.0
2020-06-18 10:30:00,12.08,12.14,11.92,12.0,1093869.0,12.08,12.14,11.92,12.0,1093869.0
2020-06-18 11:00:00,12.01,12.01,11.8,11.86,1006697.0,12.01,12.01,11.8,11.86,1006697.0
2020-06-18 11:30:00,11.85,11.94,11.79,11.85,536880.0,11.85,11.94,11.79,11.85,536880.0
2020-06-18 12:00:00,11.86,11.91,11.81,11.88,431188.0,11.86,11.91,11.81,11.88,431188.0
2020-06-18 12:30:00,11.87,11.89,11.81,11.84,381916.0,11.87,11.89,11.81,11.84,381916.0
2020-06-18 13:00:00,11.85,11.89,11.82,11.86,230943.0,11.85,11.89,11.82,11.86,230943.0
2020-06-18 13:30:00,11.86,11.92,11.83,11.92,278890.0,11.86,11.92,11.83,11.92,278890.0
2020-06-18 14:00:00,11.91,11.99,11.85,11.98,597289.0,11.91,11.99,11.85,11.98,597289.0
2020-06-18 14:30:00,11.98,12.01,11.87,11.88,624473.0,11.98,12.01,11.87,11.88,624473.0
2020-06-18 15:00:00,11.88,11.96,11.83,11.95,674741.0,11.88,11.96,11.83,11.95,674741.0
2020-06-18 15:30:00,11.96,12.1,11.92,12.05,2192830.0,11.96,12.1,11.92,12.05,2192830.0
2020-06-19 09:30:00,12.31,12.32,12.0,12.04,1573151.0,12.31,12.32,12.0,12.04,1573151.0
2020-06-19 10:00:00,12.04,12.11,11.98,12.08,821549.0,12.04,12.11,11.98,12.08,821549.0
2020-06-19 10:30:00,12.09,12.17,11.98,12.11,955938.0,12.09,12.17,11.98,12.11,955938.0
2020-06-19 11:00:00,12.12,12.17,12.06,12.08,576994.0,12.12,12.17,12.06,12.08,576994.0
2020-06-19 11:30:00,12.09,12.09,11.99,12.05,542279.0,12.09,12.09,11.99,12.05,542279.0
2020-06-19 12:00:00,12.05,12.06,11.72,11.81,1204173.0,12.05,12.06,11.72,11.81,1204173.0
2020-06-19 12:30:00,11.8,11.83,11.67,11.77,1052281.0,11.8,11.83,11.67,11.77,1052281.0
2020-06-19 13:00:00,11.77,11.77,11.52,11.57,846376.0,11.77,11.77,11.52,11.57,846376.0
2020-06-19 13:30:00,11.56,11.58,11.38,11.4,1269466.0,11.56,11.58,11.38,11.4,1269466.0
2020-06-19 14:00:00,11.41,11.54,11.28,11.5,1451293.0,11.41,11.54,11.28,11.5,1451293.0
2020-06-19 14:30:00,11.5,11.64,11.48,11.54,979476.0,11.5,11.64,11.48,11.54,979476.0
2020-06-19 15:00:00,11.54,11.55,11.41,11.46,929850.0,11.54,11.55,11.41,11.46,929850.0
2020-06-19 15:30:00,11.46,11.52,11.38,11.39,2133149.0,11.46,11.52,11.38,11.39,2133149.0
2020-06-22 09:30:00,11.14,11.42,11.04,11.25,1577487.0,11.14,11.42,11.04,11.25,1577487.0
2020-06-22 10:00:00,11.25,11.29,11.1,11.18,926031.0,11.25,11.29,11.1,11.18,926031.0
2020-06-22 10:30:00,11.18,11.21,11.03,11.04,887311.0,11.18,11.21,11.03,11.04,887311.0
2020-06-22 11:00:00,11.04,11.16,11.02,11.13,700165.0,11.04,11.16,11.02,11.13,700165.0
2020-06-22 11:30:00,11.14,11.22,11.09,11.2,865882.0,11.14,11.22,11.09,11.2,865882.0
2020-06-22 12:00:00,11.19,11.3,11.19,11.25,694767.0,11.19,11.3,11.19,11.25,694767.0
2020-06-22 12:30:00,11.25,11.38,11.22,11.36,642459.0,11.25,11.38,11.22,11.36,642459.0
2020-06-22 13:00:00,11.36,11.41,11.27,11.32,741686.0,11.36,11.41,11.27,11.32,741686.0
2020-06-22 13:30:00,11.32,11.39,11.25,11.3,473208.0,11.32,11.39,11.25,11.3,473208.0
2020-06-22 14:00:00,11.3,11.32,11.18,11.19,590386.0,11.3,11.32,11.18,11.19,590386.0
2020-06-22 14:30:00,11.19,11.27,11.17,11.25,552891.0,11.19,11.27,11.17,11.25,552891.0
2020-06-22 15:00:00,11.25,11.28,11.13,11.18,570829.0,11.25,11.28,11.13,11.18,570829.0
2020-06-22 15:30:00,11.19,11.24,11.17,11.22,979955.0,11.19,11.24,11.17,11.22,979955.0
2020-06-23 09:30:00,11.29,11.3,11.03,11.13,1787350.0,11.29,11.3,11.03,11.13,1787350.0
2020-06-23 10:00:00,11.13,11.14,10.95,10.98,1558367.0,11.13,11.14,10.95,10.98,1558367.0
2020-06-23 10:30:00,10.98,11.04,10.88,10.96,1130586.0,10.98,11.04,10.88,10.96,1130586.0
2020-06-23 11:00:00,10.96,11.05,10.93,10.95,830489.0,10.96,11.05,10.93,10.95,830489.0
2020-06-23 11:30:00,10.94,10.99,10.84,10.92,1046959.0,10.94,10.99,10.84,10.92,1046959.0
2020-06-23 12:00:00,10.93,11.04,10.92,11.02,962644.0,10.93,11.04,10.92,11.02,962644.0
2020-06-23 12:30:00,11.02,11.07,10.98,11.04,620244.0,11.02,11.07,10.98,11.04,620244.0
2020-06-23 13:00:00,11.04,11.12,11.03,11.11,539109.0,11.04,11.12,11.03,11.11,539109.0
2020-06-23 13:30:00,11.11,11.17,11.08,11.13,587328.0,11.11,11.17,11.08,11.13,587328.0
2020-06-23 14:00:00,11.13,11.21,11.08,11.2,663388.0,11.13,11.21,11.08,11.2,663388.0
2020-06-23 14:30:00,11.19,11.27,11.17,11.21,801995.0,11.19,11.27,11.17,11.21,801995.0
2020-06-23 15:00:00,11.21,11.34,11.17,11.32,914926.0,11.21,11.34,11.17,11.32,914926.0
2020-06-23 15:30:00,11.32,11.38,11.28,11.34,1314835.0,11.32,11.38,11.28,11.34,1314835.0
2020-06-24 09:30:00,11.05,11.2,10.79,10.8,1958460.0,11.05,11.2,10.79,10.8,1958460.0
2020-06-24 10:00:00,10.8,11.0,10.79,10.96,1336064.0,10.8,11.0,10.79,10.96,1336064.0
2020-06-24 10:30:00,10.95,10.98,10.81,10.87,1419300.0,10.95,10.98,10.81,10.87,1419300.0
2020-06-24 11:00:00,10.86,10.91,10.69,10.71,1342948.0,10.86,10.91,10.69,10.71,1342948.0
2020-06-24 11:30:00,10.72,10.73,10.29,10.42,2630432.0,10.72,10.73,10.29,10.42,2630432.0
2020-06-24 12:00:00,10.41,10.5,10.34,10.4,1259224.0,10.41,10.5,10.34,10.4,1259224.0
2020-06-24 12:30:00,10.4,10.53,10.36,10.49,1471185.0,10.4,10.53,10.36,10.49,1471185.0
2020-06-24 13:00:00,10.49,10.53,10.39,10.39,938337.0,10.49,10.53,10.39,10.39,938337.0
2020-06-24 13:30:00,10.39,10.41,10.31,10.36,881753.0,10.39,10.41,10.31,10.36,881753.0
2020-06-24 14:00:00,10.36,10.42,10.33,10.38,721615.0,10.36,10.42,10.33,10.38,721615.0
2020-06-24 14:30:00,10.38,10.39,10.3,10.31,964380.0,10.38,10.39,10.3,10.31,964380.0
2020-06-24 15:00:00,10.31,10.43,10.3,10.37,976303.0,10.31,10.43,10.3,10.37,976303.0
2020-06-24 15:30:00,10.36,10.39,10.25,10.25,2235072.0,10.36,10.39,10.25,10.25,2235072.0
2020-06-25 09:30:00,10.05,10.43,9.89,10.42,3156335.0,10.05,10.43,9.89,10.42,3156335.0
2020-06-25 10:00:00,10.41,10.62,10.36,10.62,2033070.0,10.41,10.62,10.36,10.62,2033070.0
2020-06-25 10:30:00,10.62,10.64,10.3,10.4,1386250.0,10.62,10.64,10.3,10.4,1386250.0
2020-06-25 11:00:00,10.4,10.51,10.3,10.45,1040308.0,10.4,10.51,10.3,10.45,1040308.0
2020-06-25 11:30:00,10.45,10.49,10.33,10.46,654701.0,10.45,10.49,10.33,10.46,654701.0
2020-06-25 12:00:00,10.46,10.57,10.45,10.46,518784.0,10.46,10.57,10.45,10.46,518784.0
2020-06-25 12:30:00,10.46,10.56,10.46,10.53,458347.0,10.46,10.56,10.46,10.53,458347.0
2020-06-25 13:00:00,10.52,10.53,10.45,10.49,339011.0,10.52,10.53,10.45,10.49,339011.0
2020-06-25 13:30:00,10.49,10.56,10.46,10.54,349424.0,10.49,10.56,10.46,10.54,349424.0
2020-06-25 14:00:00,10.55,10.55,10.47,10.52,496771.0,10.55,10.55,10.47,10.52,496771.0
2020-06-25 14:30:00,10.52,10.53,10.46,10.51,367877.0,10.52,10.53,10.46,10.51,367877.0
2020-06-25 15:00:00,10.51,10.75,10.49,10.72,749406.0,10.51,10.75,10.49,10.72,749406.0
2020-06-25 15:30:00,10.72,10.75,10.63,10.67,1575432.0,10.72,10.75,10.63,10.67,1575432.0
2020-06-26 09:30:00,10.6,10.72,10.4,10.45,1627948.0,10.6,10.72,10.4,10.45,1627948.0
2020-06-26 10:00:00,10.45,10.49,10.29,10.43,1207749.0,10.45,10.49,10.29,10.43,1207749.0
2020-06-26 10:30:00,10.42,10.47,10.25,10.34,1499594.0,10.42,10.47,10.25,10.34,1499594.0
2020-06-26 11:00:00,10.35,10.4,10.23,10.27,959822.0,10.35,10.4,10.23,10.27,959822.0
2020-06-26 11:30:00,10.27,10.35,10.25,10.29,686496.0,10.27,10.35,10.25,10.29,686496.0
2020-06-26 12:00:00,10.3,10.38,10.24,10.37,524600.0,10.3,10.38,10.24,10.37,524600.0
2020-06-26 12:30:00,10.37,10.41,10.32,10.37,481160.0,10.37,10.41,10.32,10.37,481160.0
2020-06-26 13:00:00,10.37,10.39,10.27,10.27,506283.0,10.37,10.39,10.27,10.27,506283.0
2020-06-26 13:30:00,10.28,10.33,10.26,10.28,359631.0,10.28,10.33,10.26,10.28,359631.0
2020-06-26 14:00:00,10.28,10.3,10.18,10.21,548436.0,10.28,10.3,10.18,10.21,548436.0
2020-06-26 14:30:00,10.21,10.27,10.19,10.26,568094.0,10.21,10.27,10.19,10.26,568094.0
2020-06-26 15:00:00,10.25,10.31,10.23,10.28,456644.0,10.25,10.31,10.23,10.28,456644.0
2020-06-26 15:30:00,10.28,10.39,10.22,10.31,1953628.0,10.28,10.39,10.22,10.31,1953628.0
2020-06-29 09:30:00,10.37,10.56,10.17,10.5,1738656.0,10.37,10.56,10.17,10.5,1738656.0
2020-06-29 10:00:00,10.49,10.72,10.47,10.71,1302981.0,10.49,10.72,10.47,10.71,1302981.0
2020-06-29 10:30:00,10.71,10.81,10.66,10.71,1192539.0,10.71,10.81,10.66,10.71,1192539.0
2020-06-29 11:00:00,10.71,10.77,10.62,10.75,822440.0,10.71,10.77,10.62,10.75,822440.0
2020-06-29 11:30:00,10.75,10.87,10.71,10.77,803124.0,10.75,10.87,10.71,10.77,803124.0
2020-06-29 12:00:00,10.77,10.97,10.76,10.96,846404.0,10.77,10.97,10.76,10.96,846404.0
2020-06-29 12:30:00,10.96,11.1,10.94,10.97,1228814.0,10.96,11.1,10.94,10.97,1228814.0
2020-06-29 13:00:00,10.98,11.1,10.87,11.08,1014512.0,10.98,11.1,10.87,11.08,1014512.0
2020-06-29 13:30:00,11.08,11.12,10.9,10.94,662229.0,11.08,11.12,10.9,10.94,662229.0
2020-06-29 14:00:00,10.94,11.01,10.81,10.82,1137916.0,10.94,11.01,10.81,10.82,1137916.0
2020-06-29 14:30:00,10.82,10.92,10.79,10.86,775927.0,10.82,10.92,10.79,10.86,775927.0
2020-06-29 15:00:00,10.86,11.0,10.82,10.96,791591.0,10.86,11.0,10.82,10.96,791591.0
2020-06-29 15:30:00,10.96,11.07,10.95,11.05,1820140.0,10.96,11.07,10.95,11.05,1820140.0
2020-06-30 09:30:00,10.9,11.0,10.59,10.7,2355185.0,10.9,11.0,10.59,10.7,2355185.0
2020-06-30 10:00:00,10.7,10.8,10.64,10.74,1184435.0,10.7,10.8,10.64,10.74,1184435.0
2020-06-30 10:30:00,10.74,10.89,10.66,10.88,791017.0,10.74,10.89,10.66,10.88,791017.0
2020-06-30 11:00:00,10.88,11.01,10.85,10.86,1354767.0,10.88,11.01,10.85,10.86,1354767.0
2020-06-30 11:30:00,10.85,10.9,10.78,10.88,807021.0,10.85,10.9,10.78,10.88,807021.0
2020-06-30 12:00:00,10.88,10.98,10.86,10.88,666585.0,10.88,10.98,10.86,10.88,666585.0
2020-06-30 12:30:00,10.88,10.9,10.82,10.85,567798.0,10.88,10.9,10.82,10.85,567798.0
2020-06-30 13:00:00,10.84,10.86,10.77,10.82,457646.0,10.84,10.86,10.77,10.82,457646.0
2020-06-30 13:30:00,10.83,10.92,10.81,10.9,587142.0,10.83,10.92,10.81,10.9,587142.0
2020-06-30 14:00:00,10.9,10.96,10.87,10.96,489317.0,10.9,10.96,10.87,10.96,489317.0
2020-06-30 14:30:00,10.96,10.96,10.85,10.9,471137.0,10.96,10.96,10.85,10.9,471137.0
2020-06-30 15:00:00,10.9,10.95,10.85,10.92,612409.0,10.9,10.95,10.85,10.92,612409.0
2020-06-30 15:30:00,10.92,10.98,10.86,10.88,1568669.0,10.92,10.98,10.86,10.88,1568669.0
2020-07-01 09:30:00,11.36,11.56,11.11,11.2,3126704.0,11.36,11.56,11.11,11.2,3126704.0
2020-07-01 10:00:00,11.21,11.35,11.09,11.13,1280636.0,11.21,11.35,11.09,11.13,1280636.0
2020-07-01 10:30:00,11.12,11.17,10.88,10.99,1375999.0,11.12,11.17,10.88,10.99,1375999.0
2020-07-01 11:00:00,10.99,11.0,10.78,10.87,1152119.0,10.99,11.0,10.78,10.87,1152119.0
2020-07-01 11:30:00,10.87,10.94,10.83,10.88,581802.0,10.87,10.94,10.83,10.88,581802.0
2020-07-01 12:00:00,10.89,11.02,10.88,10.92,711618.0,10.89,11.02,10.88,10.92,711618.0
2020-07-01 12:30:00,10.93,10.95,10.8,10.84,615228.0,10.93,10.95,10.8,10.84,615228.0
2020-07-01 13:00:00,10.84,10.84,10.75,10.77,461114.0,10.84,10.84,10.75,10.77,461114.0
2020-07-01 13:30:00,10.76,10.78,10.63,10.67,490269.0,10.76,10.78,10.63,10.67,490269.0
2020-07-01 14:00:00,10.67,10.78,10.67,10.68,446770.0,10.67,10.78,10.67,10.68,446770.0
2020-07-01 14:30:00,10.68,10.7,10.61,10.7,513734.0,10.68,10.7,10.61,10.7,513734.0
2020-07-01 15:00:00,10.7,10.74,10.64,10.71,570163.0,10.7,10.74,10.64,10.71,570163.0
2020-07-01 15:30:00,10.71,10.72,10.65,10.67,956220.0,10.71,10.72,10.65,10.67,956220.0
2020-07-02 09:30:00,11.09,11.16,10.88,11.06,2499739.0,11.09,11.16,10.88,11.06,2499739.0
2020-07-02 10:00:00,11.06,11.08,10.77,10.79,1154848.0,11.06,11.08,10.77,10.79,1154848.0
2020-07-02 10:30:00,10.79,10.91,10.69,10.7,949623.0,10.79,10.91,10.69,10.7,949623.0
2020-07-02 11:00:00,10.7,10.85,10.68,10.84,718270.0,10.7,10.85,10.68,10.84,718270.0
2020-07-02 11:30:00,10.84,10.95,10.83,10.88,664663.0,10.84,10.95,10.83,10.88,664663.0
2020-07-02 12:00:00,10.87,10.91,10.79,10.85,315744.0,10.87,10.91,10.79,10.85,315744.0
2020-07-02 12:30:00,10.84,10.86,10.79,10.82,290066.0,10.84,10.86,10.79,10.82,290066.0
2020-07-02 13:00:00,10.82,10.87,10.81,10.83,287739.0,10.82,10.87,10.81,10.83,287739.0
2020-07-02 13:30:00,10.84,10.85,10.77,10.78,385052.0,10.84,10.85,10.77,10.78,385052.0
2020-07-02 14:00:00,10.78,10.8,10.74,10.76,407514.0,10.78,10.8,10.74,10.76,407514.0
2020-07-02 14:30:00,10.76,10.83,10.75,10.77,394172.0,10.76,10.83,10.75,10.77,394172.0
2020-07-02 15:00:00,10.77,10.79,10.73,10.74,326695.0,10.77,10.79,10.73,10.74,326695.0
2020-07-02 15:30:00,10.74,10.75,10.63,10.67,1322927.0,10.74,10.75,10.63,10.67,1322927.0
2020-07-06 09:30:00,10.95,11.19,10.82,11.05,2364123.0,10.95,11.19,10.82,11.05,2364123.0
2020-07-06 10:00:00,11.05,11.09,10.83,10.88,1137503.0,11.05,11.09,10.83,10.88,1137503.0
2020-07-06 10:30:00,10.88,10.95,10.84,10.93,980717.0,10.88,10.95,10.84,10.93,980717.0
2020-07-06 11:00:00,10.93,10.94,10.71,10.74,916894.0,10.93,10.94,10.71,10.74,916894.0
2020-07-06 11:30:00,10.74,10.75,10.66,10.66,606498.0,10.74,10.75,10.66,10.66,606498.0
2020-07-06 12:00:00,10.66,10.84,10.63,10.82,559910.0,10.66,10.84,10.63,10.82,559910.0
2020-07-06 12:30:00,10.82,10.88,10.77,10.86,298108.0,10.82,10.88,10.77,10.86,298108.0
2020-07-06 13:00:00,10.86,10.91,10.79,10.9,325937.0,10.86,10.91,10.79,10.9,325937.0
2020-07-06 13:30:00,10.9,11.03,10.87,11.0,788998.0,10.9,11.03,10.87,11.0,788998.0
2020-07-06 14:00:00,11.01,11.01,10.87,10.92,914183.0,11.01,11.01,10.87,10.92,914183.0
2020-07-06 14:30:00,10.92,10.98,10.86,10.96,403864.0,10.92,10.98,10.86,10.96,403864.0
2020-07-06 15:00:00,10.96,11.05,10.95,10.99,683210.0,10.96,11.05,10.95,10.99,683210.0
2020-07-06 15:30:00,10.99,11.05,10.95,11.03,1166815.0,10.99,11.05,10.95,11.03,1166815.0
2020-07-07 09:30:00,10.8,10.8,10.56,10.67,1998812.0,10.8,10.8,10.56,10.67,1998812.0
2020-07-07 10:00:00,10.66,10.75,10.62,10.66,1132226.0,10.66,10.75,10.62,10.66,1132226.0
2020-07-07 10:30:00,10.67,10.7,10.59,10.7,787539.0,10.67,10.7,10.59,10.7,787539.0
2020-07-07 11:00:00,10.69,10.76,10.64,10.74,551328.0,10.69,10.76,10.64,10.74,551328.0
2020-07-07 11:30:00,10.74,10.76,10.69,10.71,614613.0,10.74,10.76,10.69,10.71,614613.0
2020-07-07 12:00:00,10.71,10.74,10.66,10.7,319608.0,10.71,10.74,10.66,10.7,319608.0
2020-07-07 12:30:00,10.69,10.71,10.64,10.69,349850.0,10.69,10.71,10.64,10.69,349850.0
2020-07-07 13:00:00,10.69,10.72,10.65,10.69,245557.0,10.69,10.72,10.65,10.69,245557.0
2020-07-07 13:30:00,10.69,10.72,10.66,10.71,277663.0,10.69,10.72,10.66,10.71,277663.0
2020-07-07 14:00:00,10.71,10.72,10.62,10.65,385073.0,10.71,10.72,10.62,10.65,385073.0
2020-07-07 14:30:00,10.64,10.7,10.59,10.62,923187.0,10.64,10.7,10.59,10.62,923187.0
2020-07-07 15:00:00,10.62,10.64,10.54,10.55,748960.0,10.62,10.64,10.54,10.55,748960.0
2020-07-07 15:30:00,10.55,10.58,10.5,10.5,1252350.0,10.55,10.58,10.5,10.5,1252350.0
2020-07-08 09:30:00,10.36,10.5,10.28,10.45,2303573.0,10.36,10.5,10.28,10.45,2303573.0
2020-07-08 10:00:00,10.45,10.5,10.36,10.39,1411909.0,10.45,10.5,10.36,10.39,1411909.0
2020-07-08 10:30:00,10.38,10.44,10.36,10.41,544957.0,10.38,10.44,10.36,10.41,544957.0
2020-07-08 11:00:00,10.41,10.41,10.28,10.31,707423.0,10.41,10.41,10.28,10.31,707423.0
2020-07-08 11:30:00,10.32,10.34,10.25,10.29,698664.0,10.32,10.34,10.25,10.29,698664.0
2020-07-08 12:00:00,10.29,10.34,10.23,10.29,478291.0,10.29,10.34,10.23,10.29,478291.0
2020-07-08 12:30:00,10.3,10.31,10.27,10.3,326163.0,10.3,10.31,10.27,10.3,326163.0
2020-07-08 13:00:00,10.29,10.3,10.21,10.24,434373.0,10.29,10.3,10.21,10.24,434373.0
2020-07-08 13:30:00,10.25,10.42,10.24,10.39,599176.0,10.25,10.42,10.24,10.39,599176.0
2020-07-08 14:00:00,10.39,10.55,10.39,10.52,986505.0,10.39,10.55,10.39,10.52,986505.0
2020-07-08 14:30:00,10.51,10.52,10.42,10.48,493347.0,10.51,10.52,10.42,10.48,493347.0
2020-07-08 15:00:00,10.49,10.66,10.47,10.61,773407.0,10.49,10.66,10.47,10.61,773407.0
2020-07-08 15:30:00,10.6,10.64,10.56,10.58,1185059.0,10.6,10.64,10.56,10.58,1185059.0
2020-07-09 09:30:00,10.44,10.51,10.21,10.22,1094414.0,10.44,10.51,10.21,10.22,1094414.0
2020-07-09 10:00:00,10.22,10.24,10.05,10.15,1122813.0,10.22,10.24,10.05,10.15,1122813.0
2020-07-09 10:30:00,10.15,10.16,9.97,9.97,1698060.0,10.15,10.16,9.97,9.97,1698060.0
2020-07-09 11:00:00,9.97,10.08,9.94,10.06,1200164.0,9.97,10.08,9.94,10.06,1200164.0
2020-07-09 11:30:00,10.06,10.12,10.03,10.09,729993.0,10.06,10.12,10.03,10.09,729993.0
2020-07-09 12:00:00,10.09,10.19,10.04,10.08,772782.0,10.09,10.19,10.04,10.08,772782.0
2020-07-09 12:30:00,10.08,10.1,10.02,10.08,497366.0,10.08,10.1,10.02,10.08,497366.0
2020-07-09 13:00:00,10.08,10.13,10.05,10.09,590038.0,10.08,10.13,10.05,10.09,590038.0
2020-07-09 13:30:00,10.08,10.14,10.04,10.1,584947.0,10.08,10.14,10.04,10.1,584947.0
2020-07-09 14:00:00,10.09,10.12,10.04,10.04,435716.0,10.09,10.12,10.04,10.04,435716.0
2020-07-09 14:30:00,10.04,10.05,10.0,10.02,407069.0,10.04,10.05,10.0,10.02,407069.0
2020-07-09 15:00:00,10.02,10.04,9.97,9.97,713937.0,10.02,10.04,9.97,9.97,713937.0
2020-07-09 15:30:00,9.97,10.02,9.95,9.97,1536098.0,9.97,10.02,9.95,9.97,1536098.0
2020-07-10 09:30:00,9.93,10.33,9.85,10.25,2643956.0,9.93,10.33,9.85,10.25,2643956.0
2020-07-10 10:00:00,10.25,10.31,10.14,10.21,920649.0,10.25,10.31,10.14,10.21,920649.0
2020-07-10 10:30:00,10.21,10.39,10.19,10.36,853570.0,10.21,10.39,10.19,10.36,853570.0
2020-07-10 11:00:00,10.35,10.39,10.28,10.36,644494.0,10.35,10.39,10.28,10.36,644494.0
2020-07-10 11:30:00,10.35,10.46,10.31,10.46,578160.0,10.35,10.46,10.31,10.46,578160.0
2020-07-10 12:00:00,10.46,10.56,10.43,10.46,905880.0,10.46,10.56,10.43,10.46,905880.0
2020-07-10 12:30:00,10.46,10.57,10.41,10.54,545261.0,10.46,10.57,10.41,10.54,545261.0
2020-07-10 13:00:00,10.54,10.54,10.45,10.51,453021.0,10.54,10.54,10.45,10.51,453021.0
2020-07-10 13:30:00,10.51,10.64,10.5,10.64,466734.0,10.51,10.64,10.5,10.64,466734.0
2020-07-10 14:00:00,10.63,10.69,10.54,10.55,920929.0,10.63,10.69,10.54,10.55,920929.0
2020-07-10 14:30:00,10.55,10.64,10.52,10.53,710825.0,10.55,10.64,10.52,10.53,710825.0
2020-07-10 15:00:00,10.53,10.63,10.49,10.58,636327.0,10.53,10.63,10.49,10.58,636327.0
2020-07-10 15:30:00,10.57,10.61,10.54,10.59,1080670.0,10.57,10.61,10.54,10.59,1080670.0
2020-07-13 09:30:00,10.72,10.79,10.24,10.27,1722218.0,10.72,10.79,10.24,10.27,1722218.0
2020-07-13 10:00:00,10.28,10.46,10.23,10.46,653384.0,10.28,10.46,10.23,10.46,653384.0
2020-07-13 10:30:00,10.46,10.5,10.31,10.41,650725.0,10.46,10.5,10.31,10.41,650725.0
2020-07-13 11:00:00,10.41,10.41,10.25,10.28,789980.0,10.41,10.41,10.25,10.28,789980.0
2020-07-13 11:30:00,10.29,10.33,10.21,10.3,757774.0,10.29,10.33,10.21,10.3,757774.0
2020-07-13 12:00:00,10.3,10.35,10.29,10.3,524055.0,10.3,10.35,10.29,10.3,524055.0
2020-07-13 12:30:00,10.3,10.42,10.3,10.42,719804.0,10.3,10.42,10.3,10.42,719804.0
2020-07-13 13:00:00,10.42,10.57,10.42,10.49,941012.0,10.42,10.57,10.42,10.49,941012.0
2020-07-13 13:30:00,10.49,10.57,10.47,10.49,497416.0,10.49,10.57,10.47,10.49,497416.0
2020-07-13 14:00:00,10.49,10.49,10.35,10.41,760449.0,10.49,10.49,10.35,10.41,760449.0
2020-07-13 14:30:00,10.41,10.48,10.35,10.48,468567.0,10.41,10.48,10.35,10.48,468567.0
2020-07-13 15:00:00,10.49,10.53,10.37,10.37,906190.0,10.49,10.53,10.37,10.37,906190.0
2020-07-13 15:30:00,10.38,10.38,10.15,10.18,2079978.0,10.38,10.38,10.15,10.18,2079978.0
2020-07-14 09:30:00,10.02,10.41,9.99,10.41,2164540.0,10.02,10.41,9.99,10.41,2164540.0
2020-07-14 10:00:00,10.4,10.47,10.27,10.44,1189861.0,10.4,10.47,10.27,10.44,1189861.0
2020-07-14 10:30:00,10.45,10.51,10.39,10.42,1030559.0,10.45,10.51,10.39,10.42,1030559.0
2020-07-14 11:00:00,10.43,10.56,10.39,10.44,792075.0,10.43,10.56,10.39,10.44,792075.0
2020-07-14 11:30:00,10.43,10.51,10.41,10.5,574305.0,10.43,10.51,10.41,10.5,574305.0
2020-07-14 12:00:00,10.51,10.52,10.43,10.47,369575.0,10.51,10.52,10.43,10.47,369575.0
2020-07-14 12:30:00,10.47,10.51,10.46,10.51,299598.0,10.47,10.51,10.46,10.51,299598.0
2020-07-14 13:00:00,10.5,10.51,10.43,10.45,315134.0,10.5,10.51,10.43,10.45,315134.0
2020-07-14 13:30:00,10.44,10.53,10.41,10.5,422904.0,10.44,10.53,10.41,10.5,422904.0
2020-07-14 14:00:00,10.5,10.52,10.41,10.43,477811.0,10.5,10.52,10.41,10.43,477811.0
2020-07-14 14:30:00,10.43,10.47,10.4,10.47,394943.0,10.43,10.47,10.4,10.47,394943.0
2020-07-14 15:00:00,10.46,10.48,10.37,10.41,440413.0,10.46,10.48,10.37,10.41,440413.0
2020-07-14 15:30:00,10.41,10.44,10.37,10.37,1237301.0,10.41,10.44,10.37,10.37,1237301.0
2020-07-15 09:30:00,10.99,11.11,10.81,10.97,2562759.0,10.99,11.11,10.81,10.97,2562759.0
2020-07-15 10:00:00,10.96,11.05,10.8,11.04,1170107.0,10.96,11.05,10.8,11.04,1170107.0
2020-07-15 10:30:00,11.04,11.15,11.03,11.12,1329107.0,11.04,11.15,11.03,11.12,1329107.0
2020-07-15 11:00:00,11.12,11.14,10.93,11.01,971807.0,11.12,11.14,10.93,11.01,971807.0
2020-07-15 11:30:00,11.01,11.12,10.99,11.05,756426.0,11.01,11.12,10.99,11.05,756426.0
2020-07-15 12:00:00,11.05,11.08,10.98,11.07,639717.0,11.05,11.08,10.98,11.07,639717.0
2020-07-15 12:30:00,11.07,11.14,11.05,11.14,454964.0,11.07,11.14,11.05,11.14,454964.0
2020-07-15 13:00:00,11.14,11.32,11.13,11.26,1304793.0,11.14,11.32,11.13,11.26,1304793.0
2020-07-15 13:30:00,11.26,11.32,11.22,11.27,604778.0,11.26,11.32,11.22,11.27,604778.0
2020-07-15 14:00:00,11.28,11.4,11.26,11.38,1095255.0,11.28,11.4,11.26,11.38,1095255.0
2020-07-15 14:30:00,11.39,11.54,11.36,11.37,1338551.0,11.39,11.54,11.36,11.37,1338551.0
2020-07-15 15:00:00,11.37,11.45,11.37,11.44,751907.0,11.37,11.45,11.37,11.44,751907.0
2020-07-15 15:30:00,11.45,11.56,11.39,11.55,2110840.0,11.45,11.56,11.39,11.55,2110840.0
2020-07-16 09:30:00,11.3,11.37,11.01,11.16,2107843.0,11.3,11.37,11.01,11.16,2107843.0
2020-07-16 10:00:00,11.16,11.34,11.1,11.3,906112.0,11.16,11.34,11.1,11.3,906112.0
2020-07-16 10:30:00,11.31,11.35,11.24,11.25,705127.0,11.31,11.35,11.24,11.25,705127.0
2020-07-16 11:00:00,11.26,11.32,11.19,11.3,765010.0,11.26,11.32,11.19,11.3,765010.0
2020-07-16 11:30:00,11.31,11.35,11.25,11.29,482657.0,11.31,11.35,11.25,11.29,482657.0
2020-07-16 12:00:00,11.29,11.31,11.17,11.19,659752.0,11.29,11.31,11.17,11.19,659752.0
2020-07-16 12:30:00,11.19,11.21,11.08,11.12,721881.0,11.19,11.21,11.08,11.12,721881.0
2020-07-16 13:00:00,11.11,11.19,11.1,11.13,451683.0,11.11,11.19,11.1,11.13,451683.0
2020-07-16 13:30:00,11.13,11.16,11.03,11.04,814598.0,11.13,11.16,11.03,11.04,814598.0
2020-07-16 14:00:00,11.04,11.11,11.04,11.04,470654.0,11.04,11.11,11.04,11.04,470654.0
2020-07-16 14:30:00,11.04,11.05,10.95,10.97,638007.0,11.04,11.05,10.95,10.97,638007.0
2020-07-16 15:00:00,10.97,11.04,10.92,11.04,586790.0,10.97,11.04,10.92,11.04,586790.0
2020-07-16 15:30:00,11.04,11.08,11.01,11.02,1046755.0,11.04,11.08,11.01,11.02,1046755.0
2020-07-17 09:30:00,11.05,11.13,10.87,11.05,1293084.0,11.05,11.13,10.87,11.05,1293084.0
2020-07-17 10:00:00,11.04,11.09,10.88,10.9,550417.0,11.04,11.09,10.88,10.9,550417.0
2020-07-17 10:30:00,10.91,11.0,10.86,10.97,518193.0,10.91,11.0,10.86,10.97,518193.0
2020-07-17 11:00:00,10.98,11.0,10.91,10.93,401171.0,10.98,11.0,10.91,10.93,401171.0
2020-07-17 11:30:00,10.93,10.95,10.85,10.86,405532.0,10.93,10.95,10.85,10.86,405532.0
2020-07-17 12:00:00,10.86,10.88,10.82,10.85,349688.0,10.86,10.88,10.82,10.85,349688.0
2020-07-17 12:30:00,10.85,10.91,10.8,10.81,448308.0,10.85,10.91,10.8,10.81,448308.0
2020-07-17 13:00:00,10.8,10.88,10.8,10.85,227160.0,10.8,10.88,10.8,10.85,227160.0
2020-07-17 13:30:00,10.85,10.87,10.8,10.81,213494.0,10.85,10.87,10.8,10.81,213494.0
2020-07-17 14:00:00,10.81,10.81,10.74,10.77,520670.0,10.81,10.81,10.74,10.77,520670.0
2020-07-17 14:30:00,10.77,10.84,10.76,10.78,338506.0,10.77,10.84,10.76,10.78,338506.0
2020-07-17 15:00:00,10.79,10.89,10.78,10.87,354953.0,10.79,10.89,10.78,10.87,354953.0
2020-07-17 15:30:00,10.88,10.89,10.82,10.82,932871.0,10.88,10.89,10.82,10.82,932871.0
2020-07-20 09:30:00,10.83,10.92,10.53,10.57,1356071.0,10.83,10.92,10.53,10.57,1356071.0
2020-07-20 10:00:00,10.57,10.58,10.43,10.52,894573.0,10.57,10.58,10.43,10.52,894573.0
2020-07-20 10:30:00,10.52,10.59,10.48,10.49,537778.0,10.52,10.59,10.48,10.49,537778.0
2020-07-20 11:00:00,10.49,10.52,10.44,10.49,412557.0,10.49,10.52,10.44,10.49,412557.0
2020-07-20 11:30:00,10.49,10.55,10.45,10.52,470673.0,10.49,10.55,10.45,10.52,470673.0
2020-07-20 12:00:00,10.51,10.53,10.43,10.45,372571.0,10.51,10.53,10.43,10.45,372571.0
2020-07-20 12:30:00,10.45,10.51,10.43,10.5,281044.0,10.45,10.51,10.43,10.5,281044.0
2020-07-20 13:00:00,10.5,10.57,10.48,10.57,297902.0,10.5,10.57,10.48,10.57,297902.0
2020-07-20 13:30:00,10.56,10.6,10.53,10.57,322401.0,10.56,10.6,10.53,10.57,322401.0
2020-07-20 14:00:00,10.57,10.59,10.48,10.48,351312.0,10.57,10.59,10.48,10.48,351312.0
2020-07-20 14:30:00,10.48,10.5,10.46,10.46,270376.0,10.48,10.5,10.46,10.46,270376.0
2020-07-20 15:00:00,10.46,10.48,10.43,10.48,712505.0,10.46,10.48,10.43,10.48,712505.0
2020-07-20 15:30:00,10.47,10.53,10.46,10.53,1422846.0,10.47,10.53,10.46,10.53,1422846.0
2020-07-21 09:30:00,10.6,10.85,10.6,10.82,1264886.0,10.6,10.85,10.6,10.82,1264886.0
2020-07-21 10:00:00,10.82,10.83,10.57,10.61,677166.0,10.82,10.83,10.57,10.61,677166.0
2020-07-21 10:30:00,10.6,10.68,10.57,10.61,492839.0,10.6,10.68,10.57,10.61,492839.0
2020-07-21 11:00:00,10.61,10.77,10.58,10.73,524666.0,10.61,10.77,10.58,10.73,524666.0
2020-07-21 11:30:00,10.73,10.8,10.69,10.79,380842.0,10.73,10.8,10.69,10.79,380842.0
2020-07-21 12:00:00,10.79,10.8,10.63,10.7,435411.0,10.79,10.8,10.63,10.7,435411.0
2020-07-21 12:30:00,10.7,10.77,10.68,10.76,335467.0,10.7,10.77,10.68,10.76,335467.0
2020-07-21 13:00:00,10.77,10.77,10.69,10.71,271648.0,10.77,10.77,10.69,10.71,271648.0
2020-07-21 13:30:00,10.7,10.72,10.65,10.67,391869.0,10.7,10.72,10.65,10.67,391869.0
2020-07-21 14:00:00,10.66,10.68,10.6,10.61,471485.0,10.66,10.68,10.6,10.61,471485.0
2020-07-21 14:30:00,10.61,10.7,10.6,10.69,386183.0,10.61,10.7,10.6,10.69,386183.0
2020-07-21 15:00:00,10.68,10.69,10.61,10.62,353878.0,10.68,10.69,10.61,10.62,353878.0
2020-07-21 15:30:00,10.62,10.65,10.56,10.58,1259511.0,10.62,10.65,10.56,10.58,1259511.0
2020-07-22 09:30:00,10.48,10.77,10.44,10.59,1276530.0,10.48,10.77,10.44,10.59,1276530.0
2020-07-22 10:00:00,10.6,10.65,10.56,10.62,595620.0,10.6,10.65,10.56,10.62,595620.0
2020-07-22 10:30:00,10.62,10.75,10.61,10.7,731002.0,10.62,10.75,10.61,10.7,731002.0
2020-07-22 11:00:00,10.69,10.71,10.61,10.62,379218.0,10.69,10.71,10.61,10.62,379218.0
2020-07-22 11:30:00,10.63,10.64,10.58,10.59,374314.0,10.63,10.64,10.58,10.59,374314.0
2020-07-22 12:00:00,10.59,10.6,10.52,10.55,302467.0,10.59,10.6,10.52,10.55,302467.0
2020-07-22 12:30:00,10.55,10.59,10.54,10.57,221945.0,10.55,10.59,10.54,10.57,221945.0
2020-07-22 13:00:00,10.56,10.57,10.52,10.57,199751.0,10.56,10.57,10.52,10.57,199751.0
2020-07-22 13:30:00,10.56,10.57,10.52,10.53,238882.0,10.56,10.57,10.52,10.53,238882.0
2020-07-22 14:00:00,10.54,10.6,10.53,10.57,308852.0,10.54,10.6,10.53,10.57,308852.0
2020-07-22 14:30:00,10.57,10.61,10.57,10.6,257821.0,10.57,10.61,10.57,10.6,257821.0
2020-07-22 15:00:00,10.6,10.62,10.56,10.58,300061.0,10.6,10.62,10.56,10.58,300061.0
2020-07-22 15:30:00,10.58,10.64,10.54,10.62,1089183.0,10.58,10.64,10.54,10.62,1089183.0
2020-07-23 09:30:00,10.58,10.59,10.36,10.46,1422575.0,10.58,10.59,10.36,10.46,1422575.0
2020-07-23 10:00:00,10.46,10.49,10.38,10.44,549350.0,10.46,10.49,10.38,10.44,549350.0
2020-07-23 10:30:00,10.45,10.5,10.4,10.47,409532.0,10.45,10.5,10.4,10.47,409532.0
2020-07-23 11:00:00,10.47,10.68,10.46,10.67,839740.0,10.47,10.68,10.46,10.67,839740.0
2020-07-23 11:30:00,10.67,10.74,10.61,10.73,861030.0,10.67,10.74,10.61,10.73,861030.0
2020-07-23 12:00:00,10.73,10.98,10.72,10.95,1702256.0,10.73,10.98,10.72,10.95,1702256.0
2020-07-23 12:30:00,10.94,11.06,10.83,10.84,1812502.0,10.94,11.06,10.83,10.84,1812502.0
2020-07-23 13:00:00,10.84,10.94,10.78,10.93,983589.0,10.84,10.94,10.78,10.93,983589.0
2020-07-23 13:30:00,10.93,10.95,10.72,10.75,856108.0,10.93,10.95,10.72,10.75,856108.0
2020-07-23 14:00:00,10.75,10.77,10.61,10.66,623079.0,10.75,10.77,10.61,10.66,623079.0
2020-07-23 14:30:00,10.66,10.75,10.64,10.74,517566.0,10.66,10.75,10.64,10.74,517566.0
2020-07-23 15:00:00,10.75,10.76,10.66,10.68,415795.0,10.75,10.76,10.66,10.68,415795.0
2020-07-23 15:30:00,10.69,10.73,10.64,10.7,1030708.0,10.69,10.73,10.64,10.7,1030708.0
2020-07-24 09:30:00,10.77,10.77,10.4,10.44,1365026.0,10.77,10.77,10.4,10.44,1365026.0
2020-07-24 10:00:00,10.43,10.51,10.4,10.48,606123.0,10.43,10.51,10.4,10.48,606123.0
2020-07-24 10:30:00,10.49,10.68,10.47,10.59,743932.0,10.49,10.68,10.47,10.59,743932.0
2020-07-24 11:00:00,10.59,10.62,10.47,10.47,247923.0,10.59,10.62,10.47,10.47,247923.0
2020-07-24 11:30:00,10.48,10.56,10.46,10.51,261169.0,10.48,10.56,10.46,10.51,261169.0
2020-07-24 12:00:00,10.5,10.53,10.46,10.51,322739.0,10.5,10.53,10.46,10.51,322739.0
2020-07-24 12:30:00,10.51,10.52,10.46,10.47,245575.0,10.51,10.52,10.46,10.47,245575.0
2020-07-24 13:00:00,10.47,10.48,10.41,10.41,284180.0,10.47,10.48,10.41,10.41,284180.0
2020-07-24 13:30:00,10.41,10.42,10.32,10.36,710259.0,10.41,10.42,10.32,10.36,710259.0
2020-07-24 14:00:00,10.36,10.37,10.32,10.35,485369.0,10.36,10.37,10.32,10.35,485369.0
2020-07-24 14:30:00,10.34,10.38,10.32,10.34,905834.0,10.34,10.38,10.32,10.34,905834.0
2020-07-24 15:00:00,10.34,10.37,10.28,10.3,803001.0,10.34,10.37,10.28,10.3,803001.0
2020-07-24 15:30:00,10.29,10.33,10.28,10.3,1380016.0,10.29,10.33,10.28,10.3,1380016.0
2020-07-27 09:30:00,10.32,10.47,10.23,10.41,1287235.0,10.32,10.47,10.23,10.41,1287235.0
2020-07-27 10:00:00,10.4,10.49,10.37,10.47,516368.0,10.4,10.49,10.37,10.47,516368.0
2020-07-27 10:30:00,10.47,10.47,10.36,10.41,419010.0,10.47,10.47,10.36,10.41,419010.0
2020-07-27 11:00:00,10.41,10.42,10.19,10.21,749044.0,10.41,10.42,10.19,10.21,749044.0
2020-07-27 11:30:00,10.21,10.25,10.16,10.18,541191.0,10.21,10.25,10.16,10.18,541191.0
2020-07-27 12:00:00,10.19,10.21,10.15,10.21,358709.0,10.19,10.21,10.15,10.21,358709.0
2020-07-27 12:30:00,10.2,10.21,10.16,10.18,380282.0,10.2,10.21,10.16,10.18,380282.0
2020-07-27 13:00:00,10.18,10.2,10.14,10.18,511562.0,10.18,10.2,10.14,10.18,511562.0
2020-07-27 13:30:00,10.18,10.22,10.14,10.2,375120.0,10.18,10.22,10.14,10.2,375120.0
2020-07-27 14:00:00,10.2,10.2,10.13,10.14,288065.0,10.2,10.2,10.13,10.14,288065.0
2020-07-27 14:30:00,10.15,10.19,10.12,10.14,323526.0,10.15,10.19,10.12,10.14,323526.0
2020-07-27 15:00:00,10.14,10.2,10.12,10.18,475591.0,10.14,10.2,10.12,10.18,475591.0
2020-07-27 15:30:00,10.18,10.24,10.18,10.22,1021789.0,10.18,10.24,10.18,10.22,1021789.0
2020-07-28 09:30:00,10.14,10.24,10.03,10.23,1993998.0,10.14,10.24,10.03,10.23,1993998.0
2020-07-28 10:00:00,10.22,10.33,10.16,10.16,1050882.0,10.22,10.33,10.16,10.16,1050882.0
2020-07-28 10:30:00,10.17,10.19,10.08,10.13,746810.0,10.17,10.19,10.08,10.13,746810.0
2020-07-28 11:00:00,10.13,10.17,10.06,10.13,666277.0,10.13,10.17,10.06,10.13,666277.0
2020-07-28 11:30:00,10.13,10.2,10.06,10.19,797153.0,10.13,10.2,10.06,10.19,797153.0
2020-07-28 12:00:00,10.19,10.35,10.17,10.3,954787.0,10.19,10.35,10.17,10.3,954787.0
2020-07-28 12:30:00,10.31,10.42,10.28,10.42,779275.0,10.31,10.42,10.28,10.42,779275.0
2020-07-28 13:00:00,10.41,10.43,10.3,10.34,582014.0,10.41,10.43,10.3,10.34,582014.0
2020-07-28 13:30:00,10.34,10.4,10.26,10.38,533083.0,10.34,10.4,10.26,10.38,533083.0
2020-07-28 14:00:00,10.38,10.48,10.34,10.37,1782521.0,10.38,10.48,10.34,10.37,1782521.0
2020-07-28 14:30:00,10.36,10.4,10.32,10.34,785636.0,10.36,10.4,10.32,10.34,785636.0
2020-07-28 15:00:00,10.35,10.35,10.27,10.29,657531.0,10.35,10.35,10.27,10.29,657531.0
2020-07-28 15:30:00,10.29,10.33,10.27,10.32,1098247.0,10.29,10.33,10.27,10.32,1098247.0
2020-07-29 09:30:00,10.24,10.36,10.07,10.08,2067957.0,10.24,10.36,10.07,10.08,2067957.0
2020-07-29 10:00:00,10.08,10.12,10.0,10.02,1435520.0,10.08,10.12,10.0,10.02,1435520.0
2020-07-29 10:30:00,10.02,10.03,9.87,9.9,1924892.0,10.02,10.03,9.87,9.9,1924892.0
2020-07-29 11:00:00,9.91,9.93,9.81,9.88,1446312.0,9.91,9.93,9.81,9.88,1446312.0
2020-07-29 11:30:00,9.88,9.95,9.84,9.89,1158406.0,9.88,9.95,9.84,9.89,1158406.0
2020-07-29 12:00:00,9.88,10.0,9.88,9.94,848856.0,9.88,10.0,9.88,9.94,848856.0
2020-07-29 12:30:00,9.94,9.97,9.91,9.92,563429.0,9.94,9.97,9.91,9.92,563429.0
2020-07-29 13:00:00,9.92,9.95,9.91,9.93,585704.0,9.92,9.95,9.91,9.93,585704.0
2020-07-29 13:30:00,9.93,9.95,9.9,9.93,549310.0,9.93,9.95,9.9,9.93,549310.0
2020-07-29 14:00:00,9.93,9.96,9.91,9.94,620075.0,9.93,9.96,9.91,9.94,620075.0
2020-07-29 14:30:00,9.94,9.95,9.87,9.89,1266405.0,9.94,9.95,9.87,9.89,1266405.0
2020-07-29 15:00:00,9.89,9.99,9.88,9.97,1166063.0,9.89,9.99,9.88,9.97,1166063.0
2020-07-29 15:30:00,9.97,10.01,9.92,9.95,2335611.0,9.97,10.01,9.92,9.95,2335611.0
2020-07-30 09:30:00,9.82,9.97,9.72,9.91,1678545.0,9.82,9.97,9.72,9.91,1678545.0
2020-07-30 10:00:00,9.91,10.04,9.89,9.99,1044919.0,9.91,10.04,9.89,9.99,1044919.0
2020-07-30 10:30:00,9.99,10.0,9.9,9.94,580844.0,9.99,10.0,9.9,9.94,580844.0
2020-07-30 11:00:00,9.95,10.08,9.94,10.01,680719.0,9.95,10.08,9.94,10.01,680719.0
2020-07-30 11:30:00,10.02,10.05,9.97,10.04,422387.0,10.02,10.05,9.97,10.04,422387.0
2020-07-30 12:00:00,10.05,10.1,10.02,10.09,557247.0,10.05,10.1,10.02,10.09,557247.0
2020-07-30 12:30:00,10.1,10.14,10.07,10.11,527146.0,10.1,10.14,10.07,10.11,527146.0
2020-07-30 13:00:00,10.11,10.14,10.1,10.11,310594.0,10.11,10.14,10.1,10.11,310594.0
2020-07-30 13:30:00,10.11,10.12,10.06,10.07,409367.0,10.11,10.12,10.06,10.07,409367.0
2020-07-30 14:00:00,10.07,10.19,10.06,10.18,505820.0,10.07,10.19,10.06,10.18,505820.0
2020-07-30 14:30:00,10.18,10.21,10.17,10.21,438549.0,10.18,10.21,10.17,10.21,438549.0
2020-07-30 15:00:00,10.21,10.24,10.18,10.23,629983.0,10.21,10.24,10.18,10.23,629983.0
2020-07-30 15:30:00,10.23,10.25,10.16,10.19,1268195.0,10.23,10.25,10.16,10.19,1268195.0
2020-07-31 09:30:00,10.08,10.18,9.97,10.09,1312974.0,10.08,10.18,9.97,10.09,1312974.0
2020-07-31 10:00:00,10.09,10.15,10.02,10.03,696844.0,10.09,10.15,10.02,10.03,696844.0
2020-07-31 10:30:00,10.03,10.12,10.0,10.1,650111.0,10.03,10.12,10.0,10.1,650111.0
2020-07-31 11:00:00,10.11,10.19,10.09,10.17,665069.0,10.11,10.19,10.09,10.17,665069.0
2020-07-31 11:30:00,10.16,10.22,10.14,10.2,562940.0,10.16,10.22,10.14,10.2,562940.0
2020-07-31 12:00:00,10.2,10.2,10.09,10.11,293760.0,10.2,10.2,10.09,10.11,293760.0
2020-07-31 12:30:00,10.11,10.12,10.05,10.11,474522.0,10.11,10.12,10.05,10.11,474522.0
2020-07-31 13:00:00,10.11,10.14,10.09,10.13,365952.0,10.11,10.14,10.09,10.13,365952.0
2020-07-31 13:30:00,10.14,10.24,10.13,10.23,789032.0,10.14,10.24,10.13,10.23,789032.0
2020-07-31 14:00:00,10.22,10.28,10.21,10.23,618102.0,10.22,10.28,10.21,10.23,618102.0
2020-07-31 14:30:00,10.22,10.3,10.22,10.3,475596.0,10.22,10.3,10.22,10.3,475596.0
2020-07-31 15:00:00,10.29,10.3,10.18,10.22,532132.0,10.29,10.3,10.18,10.22,532132.0
2020-07-31 15:30:00,10.22,10.35,10.22,10.34,1595834.0,10.22,10.35,10.22,10.34,1595834.0
2020-08-03 09:30:00,10.24,10.32,9.85,9.9,2819832.0,10.24,10.32,9.85,9.9,2819832.0
2020-08-03 10:00:00,9.88,10.01,9.88,9.94,1088625.0,9.88,10.01,9.88,9.94,1088625.0
2020-08-03 10:30:00,9.95,10.01,9.82,9.82,1199577.0,9.95,10.01,9.82,9.82,1199577.0
2020-08-03 11:00:00,9.82,10.03,9.81,10.02,1350374.0,9.82,10.03,9.81,10.02,1350374.0
2020-08-03 11:30:00,10.03,10.1,10.01,10.05,1256160.0,10.03,10.1,10.01,10.05,1256160.0
2020-08-03 12:00:00,10.05,10.13,10.04,10.08,824354.0,10.05,10.13,10.04,10.08,824354.0
2020-08-03 12:30:00,10.08,10.14,10.07,10.11,696826.0,10.08,10.14,10.07,10.11,696826.0
2020-08-03 13:00:00,10.11,10.12,10.02,10.06,615459.0,10.11,10.12,10.02,10.06,615459.0
2020-08-03 13:30:00,10.05,10.1,10.05,10.08,398612.0,10.05,10.1,10.05,10.08,398612.0
2020-08-03 14:00:00,10.08,10.1,10.01,10.1,663939.0,10.08,10.1,10.01,10.1,663939.0
2020-08-03 14:30:00,10.09,10.15,10.07,10.15,430214.0,10.09,10.15,10.07,10.15,430214.0
2020-08-03 15:00:00,10.15,10.17,10.1,10.12,634594.0,10.15,10.17,10.1,10.12,634594.0
2020-08-03 15:30:00,10.12,10.15,10.09,10.11,1846922.0,10.12,10.15,10.09,10.11,1846922.0
2020-08-04 09:30:00,10.15,10.55,10.11,10.5,2297213.0,10.15,10.55,10.11,10.5,2297213.0
2020-08-04 10:00:00,10.49,10.52,10.4,10.44,1453271.0,10.49,10.52,10.4,10.44,1453271.0
2020-08-04 10:30:00,10.45,10.45,10.36,10.39,618433.0,10.45,10.45,10.36,10.39,618433.0
2020-08-04 11:00:00,10.39,10.52,10.38,10.5,650845.0,10.39,10.52,10.38,10.5,650845.0
2020-08-04 11:30:00,10.51,10.57,10.46,10.53,774916.0,10.51,10.57,10.46,10.53,774916.0
2020-08-04 12:00:00,10.53,10.53,10.39,10.43,668309.0,10.53,10.53,10.39,10.43,668309.0
2020-08-04 12:30:00,10.43,10.47,10.41,10.46,284914.0,10.43,10.47,10.41,10.46,284914.0
2020-08-04 13:00:00,10.46,10.49,10.43,10.43,320047.0,10.46,10.49,10.43,10.43,320047.0
2020-08-04 13:30:00,10.44,10.44,10.37,10.38,349643.0,10.44,10.44,10.37,10.38,349643.0
2020-08-04 14:00:00,10.38,10.41,10.3,10.32,675237.0,10.38,10.41,10.3,10.32,675237.0
2020-08-04 14:30:00,10.33,10.36,10.28,10.36,472159.0,10.33,10.36,10.28,10.36,472159.0
2020-08-04 15:00:00,10.36,10.36,10.3,10.34,555339.0,10.36,10.36,10.3,10.34,555339.0
2020-08-04 15:30:00,10.34,10.34,10.26,10.29,1429733.0,10.34,10.34,10.26,10.29,1429733.0
2020-08-05 09:30:00,10.48,10.54,10.34,10.44,1135850.0,10.48,10.54,10.34,10.44,1135850.0
2020-08-05 10:00:00,10.45,10.53,10.37,10.4,758427.0,10.45,10.53,10.37,10.4,758427.0
2020-08-05 10:30:00,10.41,10.46,10.37,10.4,397092.0,10.41,10.46,10.37,10.4,397092.0
2020-08-05 11:00:00,10.4,10.41,10.36,10.4,278286.0,10.4,10.41,10.36,10.4,278286.0
2020-08-05 11:30:00,10.4,10.48,10.38,10.46,395737.0,10.4,10.48,10.38,10.46,395737.0
2020-08-05 12:00:00,10.46,10.48,10.43,10.44,183392.0,10.46,10.48,10.43,10.44,183392.0
2020-08-05 12:30:00,10.44,10.48,10.43,10.45,163469.0,10.44,10.48,10.43,10.45,163469.0
2020-08-05 13:00:00,10.44,10.45,10.37,10.43,401451.0,10.44,10.45,10.37,10.43,401451.0
2020-08-05 13:30:00,10.43,10.46,10.4,10.46,183893.0,10.43,10.46,10.4,10.46,183893.0
2020-08-05 14:00:00,10.46,10.57,10.44,10.56,714068.0,10.46,10.57,10.44,10.56,714068.0
2020-08-05 14:30:00,10.57,10.72,10.51,10.68,1097145.0,10.57,10.72,10.51,10.68,1097145.0
2020-08-05 15:00:00,10.68,10.89,10.67,10.79,2078280.0,10.68,10.89,10.67,10.79,2078280.0
2020-08-05 15:30:00,10.79,10.81,10.68,10.75,1637780.0,10.79,10.81,10.68,10.75,1637780.0
2020-08-06 09:30:00,10.79,10.83,10.55,10.68,1074618.0,10.79,10.83,10.55,10.68,1074618.0
2020-08-06 10:00:00,10.69,10.81,10.67,10.79,1289968.0,10.69,10.81,10.67,10.79,1289968.0
2020-08-06 10:30:00,10.8,10.95,10.76,10.8,1229756.0,10.8,10.95,10.76,10.8,1229756.0
2020-08-06 11:00:00,10.8,10.84,10.67,10.71,621045.0,10.8,10.84,10.67,10.71,621045.0
2020-08-06 11:30:00,10.71,10.72,10.61,10.69,448044.0,10.71,10.72,10.61,10.69,448044.0
2020-08-06 12:00:00,10.69,10.71,10.62,10.68,521953.0,10.69,10.71,10.62,10.68,521953.0
2020-08-06 12:30:00,10.67,10.71,10.65,10.68,311544.0,10.67,10.71,10.65,10.68,311544.0
2020-08-06 13:00:00,10.68,10.7,10.6,10.62,368692.0,10.68,10.7,10.6,10.62,368692.0
2020-08-06 13:30:00,10.61,10.69,10.57,10.69,414514.0,10.61,10.69,10.57,10.69,414514.0
2020-08-06 14:00:00,10.68,10.86,10.68,10.81,1079862.0,10.68,10.86,10.68,10.81,1079862.0
2020-08-06 14:30:00,10.8,10.86,10.78,10.79,405781.0,10.8,10.86,10.78,10.79,405781.0
2020-08-06 15:00:00,10.79,10.83,10.72,10.75,669714.0,10.79,10.83,10.72,10.75,669714.0
2020-08-06 15:30:00,10.75,10.82,10.72,10.82,1212452.0,10.75,10.82,10.72,10.82,1212452.0
2020-08-07 09:30:00,10.69,10.81,10.57,10.64,892528.0,10.69,10.81,10.57,10.64,892528.0
2020-08-07 10:00:00,10.64,10.75,10.6,10.74,362498.0,10.64,10.75,10.6,10.74,362498.0
2020-08-07 10:30:00,10.73,10.78,10.68,10.71,592655.0,10.73,10.78,10.68,10.71,592655.0
2020-08-07 11:00:00,10.71,10.75,10.68,10.7,385400.0,10.71,10.75,10.68,10.7,385400.0
2020-08-07 11:30:00,10.7,10.7,10.59,10.61,376078.0,10.7,10.7,10.59,10.61,376078.0
2020-08-07 12:00:00,10.6,10.65,10.59,10.65,532464.0,10.6,10.65,10.59,10.65,532464.0
2020-08-07 12:30:00,10.65,10.69,10.62,10.65,519528.0,10.65,10.69,10.62,10.65,519528.0
2020-08-07 13:00:00,10.65,10.73,10.64,10.68,480364.0,10.65,10.73,10.64,10.68,480364.0
2020-08-07 13:30:00,10.69,10.72,10.66,10.68,143602.0,10.69,10.72,10.66,10.68,143602.0
2020-08-07 14:00:00,10.69,10.72,10.65,10.69,406904.0,10.69,10.72,10.65,10.69,406904.0
2020-08-07 14:30:00,10.69,10.71,10.65,10.68,337808.0,10.69,10.71,10.65,10.68,337808.0
2020-08-07 15:00:00,10.67,10.75,10.65,10.71,446047.0,10.67,10.75,10.65,10.71,446047.0
2020-08-07 15:30:00,10.71,10.79,10.71,10.76,1012146.0,10.71,10.79,10.71,10.76,1012146.0
2020-08-10 09:30:00,10.85,11.16,10.85,11.1,2216023.0,10.85,11.16,10.85,11.1,2216023.0
2020-08-10 10:00:00,11.1,11.23,11.0,11.22,1574006.0,11.1,11.23,11.0,11.22,1574006.0
2020-08-10 10:30:00,11.21,11.37,11.1,11.11,1962352.0,11.21,11.37,11.1,11.11,1962352.0
2020-08-10 11:00:00,11.11,11.39,11.08,11.39,1622221.0,11.11,11.39,11.08,11.39,1622221.0
2020-08-10 11:30:00,11.38,11.53,11.37,11.5,1294229.0,11.38,11.53,11.37,11.5,1294229.0
2020-08-10 12:00:00,11.5,11.51,11.34,11.37,868911.0,11.5,11.51,11.34,11.37,868911.0
2020-08-10 12:30:00,11.38,11.42,11.31,11.38,528948.0,11.38,11.42,11.31,11.38,528948.0
2020-08-10 13:00:00,11.38,11.44,11.36,11.39,668299.0,11.38,11.44,11.36,11.39,668299.0
2020-08-10 13:30:00,11.39,11.55,11.38,11.51,1246380.0,11.39,11.55,11.38,11.51,1246380.0
2020-08-10 14:00:00,11.51,11.6,11.48,11.59,613782.0,11.51,11.6,11.48,11.59,613782.0
2020-08-10 14:30:00,11.58,11.6,11.54,11.59,604776.0,11.58,11.6,11.54,11.59,604776.0
2020-08-10 15:00:00,11.59,11.66,11.56,11.64,965949.0,11.59,11.66,11.56,11.64,965949.0
2020-08-10 15:30:00,11.63,11.69,11.58,11.69,2192085.0,11.63,11.69,11.58,11.69,2192085.0
2020-08-11 09:30:00,12.34,12.34,11.81,11.98,2942341.0,12.34,12.34,11.81,11.98,2942341.0
2020-08-11 10:00:00,11.98,11.99,11.76,11.95,1173268.0,11.98,11.99,11.76,11.95,1173268.0
2020-08-11 10:30:00,11.95,12.05,11.88,11.92,860466.0,11.95,12.05,11.88,11.92,860466.0
2020-08-11 11:00:00,11.92,11.99,11.83,11.94,1204701.0,11.92,11.99,11.83,11.94,1204701.0
2020-08-11 11:30:00,11.94,12.05,11.91,12.03,818932.0,11.94,12.05,11.91,12.03,818932.0
2020-08-11 12:00:00,12.03,12.08,11.95,12.02,646754.0,12.03,12.08,11.95,12.02,646754.0
2020-08-11 12:30:00,12.02,12.05,11.94,12.0,557063.0,12.02,12.05,11.94,12.0,557063.0
2020-08-11 13:00:00,11.99,12.06,11.95,12.04,417490.0,11.99,12.06,11.95,12.04,417490.0
2020-08-11 13:30:00,12.04,12.14,12.02,12.13,511624.0,12.04,12.14,12.02,12.13,511624.0
2020-08-11 14:00:00,12.13,12.14,11.99,12.02,617162.0,12.13,12.14,11.99,12.02,617162.0
2020-08-11 14:30:00,12.01,12.05,11.95,11.99,660605.0,12.01,12.05,11.95,11.99,660605.0
2020-08-11 15:00:00,11.99,12.0,11.7,11.82,1389254.0,11.99,12.0,11.7,11.82,1389254.0
2020-08-11 15:30:00,11.81,11.81,11.62,11.71,1590833.0,11.81,11.81,11.62,11.71,1590833.0
2020-08-12 09:30:00,11.95,12.0,11.66,11.74,874239.0,11.95,12.0,11.66,11.74,874239.0
2020-08-12 10:00:00,11.74,11.79,11.67,11.71,459935.0,11.74,11.79,11.67,11.71,459935.0
2020-08-12 10:30:00,11.71,11.75,11.47,11.47,569226.0,11.71,11.75,11.47,11.47,569226.0
2020-08-12 11:00:00,11.46,11.54,11.25,11.43,967281.0,11.46,11.54,11.25,11.43,967281.0
2020-08-12 11:30:00,11.43,11.46,11.33,11.38,655383.0,11.43,11.46,11.33,11.38,655383.0
2020-08-12 12:00:00,11.38,11.49,11.35,11.48,371299.0,11.38,11.49,11.35,11.48,371299.0
2020-08-12 12:30:00,11.48,11.52,11.37,11.38,284161.0,11.48,11.52,11.37,11.38,284161.0
2020-08-12 13:00:00,11.37,11.38,11.28,11.34,507112.0,11.37,11.38,11.28,11.34,507112.0
2020-08-12 13:30:00,11.34,11.42,11.32,11.42,213004.0,11.34,11.42,11.32,11.42,213004.0
2020-08-12 14:00:00,11.42,11.48,11.39,11.47,310434.0,11.42,11.48,11.39,11.47,310434.0
2020-08-12 14:30:00,11.47,11.57,11.46,11.55,362104.0,11.47,11.57,11.46,11.55,362104.0
2020-08-12 15:00:00,11.54,11.6,11.49,11.58,590120.0,11.54,11.6,11.49,11.58,590120.0
2020-08-12 15:30:00,11.58,11.65,11.53,11.61,1279065.0,11.58,11.65,11.53,11.61,1279065.0
2020-08-13 09:30:00,11.38,11.76,11.33,11.67,1204836.0,11.38,11.76,11.33,11.67,1204836.0
2020-08-13 10:00:00,11.66,11.77,11.56,11.56,645469.0,11.66,11.77,11.56,11.56,645469.0
2020-08-13 10:30:00,11.56,11.59,11.48,11.53,630940.0,11.56,11.59,11.48,11.53,630940.0
2020-08-13 11:00:00,11.52,11.53,11.35,11.42,710045.0,11.52,11.53,11.35,11.42,710045.0
2020-08-13 11:30:00,11.42,11.5,11.39,11.48,438328.0,11.42,11.5,11.39,11.48,438328.0
2020-08-13 12:00:00,11.48,11.49,11.41,11.44,362095.0,11.48,11.49,11.41,11.44,362095.0
2020-08-13 12:30:00,11.44,11.46,11.38,11.39,249737.0,11.44,11.46,11.38,11.39,249737.0
2020-08-13 13:00:00,11.39,11.46,11.38,11.46,276492.0,11.39,11.46,11.38,11.46,276492.0
2020-08-13 13:30:00,11.46,11.46,11.34,11.38,349928.0,11.46,11.46,11.34,11.38,349928.0
2020-08-13 14:00:00,11.38,11.45,11.36,11.38,194602.0,11.38,11.45,11.36,11.38,194602.0
2020-08-13 14:30:00,11.37,11.37,11.29,11.31,398916.0,11.37,11.37,11.29,11.31,398916.0
2020-08-13 15:00:00,11.32,11.41,11.31,11.38,313992.0,11.32,11.41,11.31,11.38,313992.0
2020-08-13 15:30:00,11.38,11.39,11.3,11.34,634342.0,11.38,11.39,11.3,11.34,634342.0
2020-08-14 09:30:00,11.24,11.35,11.16,11.29,632161.0,11.24,11.35,11.16,11.29,632161.0
2020-08-14 10:00:00,11.3,11.5,11.29,11.5,783385.0,11.3,11.5,11.29,11.5,783385.0
2020-08-14 10:30:00,11.51,11.52,11.39,11.42,377975.0,11.51,11.52,11.39,11.42,377975.0
2020-08-14 11:00:00,11.43,11.49,11.4,11.47,145911.0,11.43,11.49,11.4,11.47,145911.0
2020-08-14 11:30:00,11.47,11.48,11.43,11.46,156431.0,11.47,11.48,11.43,11.46,156431.0
2020-08-14 12:00:00,11.47,11.5,11.44,11.46,200609.0,11.47,11.5,11.44,11.46,200609.0
2020-08-14 12:30:00,11.46,11.47,11.36,11.38,102199.0,11.46,11.47,11.36,11.38,102199.0
2020-08-14 13:00:00,11.38,11.46,11.37,11.44,186470.0,11.38,11.46,11.37,11.44,186470.0
2020-08-14 13:30:00,11.44,11.55,11.43,11.5,269246.0,11.44,11.55,11.43,11.5,269246.0
2020-08-14 14:00:00,11.51,11.52,11.47,11.48,129419.0,11.51,11.52,11.47,11.48,129419.0
2020-08-14 14:30:00,11.47,11.5,11.45,11.48,101737.0,11.47,11.5,11.45,11.48,101737.0
2020-08-14 15:00:00,11.48,11.49,11.43,11.45,152166.0,11.48,11.49,11.43,11.45,152166.0
2020-08-14 15:30:00,11.46,11.49,11.41,11.48,698484.0,11.46,11.49,11.41,11.48,698484.0
2020-08-17 09:30:00,11.52,11.59,11.18,11.23,1030961.0,11.52,11.59,11.18,11.23,1030961.0
2020-08-17 10:00:00,11.23,11.25,11.1,11.17,647599.0,11.23,11.25,11.1,11.17,647599.0
2020-08-17 10:30:00,11.17,11.17,11.11,11.13,467391.0,11.17,11.17,11.11,11.13,467391.0
2020-08-17 11:00:00,11.14,11.2,11.07,11.15,324904.0,11.14,11.2,11.07,11.15,324904.0
2020-08-17 11:30:00,11.15,11.19,11.12,11.16,159519.0,11.15,11.19,11.12,11.16,159519.0
2020-08-17 12:00:00,11.16,11.17,11.1,11.13,183313.0,11.16,11.17,11.1,11.13,183313.0
2020-08-17 12:30:00,11.14,11.2,11.12,11.19,276031.0,11.14,11.2,11.12,11.19,276031.0
2020-08-17 13:00:00,11.18,11.2,11.16,11.16,153747.0,11.18,11.2,11.16,11.16,153747.0
2020-08-17 13:30:00,11.17,11.19,11.14,11.18,154610.0,11.17,11.19,11.14,11.18,154610.0
2020-08-17 14:00:00,11.18,11.18,11.11,11.13,221002.0,11.18,11.18,11.11,11.13,221002.0
2020-08-17 14:30:00,11.13,11.16,11.12,11.13,176040.0,11.13,11.16,11.12,11.13,176040.0
2020-08-17 15:00:00,11.13,11.13,11.09,11.11,254502.0,11.13,11.13,11.09,11.11,254502.0
2020-08-17 15:30:00,11.11,11.13,11.09,11.13,596767.0,11.11,11.13,11.09,11.13,596767.0
2020-08-18 09:30:00,11.12,11.2,10.96,11.08,806128.0,11.12,11.2,10.96,11.08,806128.0
2020-08-18 10:00:00,11.07,11.14,10.95,10.97,556679.0,11.07,11.14,10.95,10.97,556679.0
2020-08-18 10:30:00,10.97,10.98,10.91,10.98,321155.0,10.97,10.98,10.91,10.98,321155.0
2020-08-18 11:00:00,10.97,11.04,10.96,11.02,214488.0,10.97,11.04,10.96,11.02,214488.0
2020-08-18 11:30:00,11.02,11.04,10.98,11.02,256871.0,11.02,11.04,10.98,11.02,256871.0
2020-08-18 12:00:00,11.02,11.03,10.91,10.94,226853.0,11.02,11.03,10.91,10.94,226853.0
2020-08-18 12:30:00,10.94,10.96,10.91,10.96,192790.0,10.94,10.96,10.91,10.96,192790.0
2020-08-18 13:00:00,10.96,10.96,10.92,10.93,111623.0,10.96,10.96,10.92,10.93,111623.0
2020-08-18 13:30:00,10.92,11.04,10.92,11.03,297381.0,10.92,11.04,10.92,11.03,297381.0
2020-08-18 14:00:00,11.03,11.04,10.99,11.0,144496.0,11.03,11.04,10.99,11.0,144496.0
2020-08-18 14:30:00,10.99,11.02,10.97,11.01,134699.0,10.99,11.02,10.97,11.01,134699.0
2020-08-18 15:00:00,11.0,11.02,10.95,10.98,194176.0,11.0,11.02,10.95,10.98,194176.0
2020-08-18 15:30:00,10.97,11.08,10.97,11.05,1139046.0,10.97,11.08,10.97,11.05,1139046.0
2020-08-19 09:30:00,11.08,11.5,11.05,11.41,1736729.0,11.08,11.5,11.05,11.41,1736729.0
2020-08-19 10:00:00,11.4,11.46,11.22,11.26,811382.0,11.4,11.46,11.22,11.26,811382.0
2020-08-19 10:30:00,11.25,11.31,11.21,11.24,378809.0,11.25,11.31,11.21,11.24,378809.0
2020-08-19 11:00:00,11.24,11.26,11.16,11.25,371497.0,11.24,11.26,11.16,11.25,371497.0
2020-08-19 11:30:00,11.25,11.29,11.16,11.18,277038.0,11.25,11.29,11.16,11.18,277038.0
2020-08-19 12:00:00,11.17,11.24,11.13,11.21,299899.0,11.17,11.24,11.13,11.21,299899.0
2020-08-19 12:30:00,11.21,11.26,11.18,11.2,136050.0,11.21,11.26,11.18,11.2,136050.0
2020-08-19 13:00:00,11.2,11.22,11.18,11.2,115474.0,11.2,11.22,11.18,11.2,115474.0
2020-08-19 13:30:00,11.2,11.2,11.11,11.13,263899.0,11.2,11.2,11.11,11.13,263899.0
2020-08-19 14:00:00,11.13,11.15,11.07,11.09,342394.0,11.13,11.15,11.07,11.09,342394.0
2020-08-19 14:30:00,11.1,11.1,11.05,11.08,268190.0,11.1,11.1,11.05,11.08,268190.0
2020-08-19 15:00:00,11.08,11.1,11.0,11.02,359272.0,11.08,11.1,11.0,11.02,359272.0
2020-08-19 15:30:00,11.03,11.03,10.93,10.97,1108542.0,11.03,11.03,10.93,10.97,1108542.0
2020-08-20 09:30:00,10.84,10.86,10.58,10.61,1350861.0,10.84,10.86,10.58,10.61,1350861.0
2020-08-20 10:00:00,10.61,10.8,10.57,10.77,899566.0,10.61,10.8,10.57,10.77,899566.0
2020-08-20 10:30:00,10.77,10.8,10.66,10.69,311348.0,10.77,10.8,10.66,10.69,311348.0
2020-08-20 11:00:00,10.69,10.8,10.68,10.79,283924.0,10.69,10.8,10.68,10.79,283924.0
2020-08-20 11:30:00,10.79,10.88,10.78,10.83,312566.0,10.79,10.88,10.78,10.83,312566.0
2020-08-20 12:00:00,10.83,10.85,10.78,10.81,153309.0,10.83,10.85,10.78,10.81,153309.0
2020-08-20 12:30:00,10.81,10.91,10.81,10.88,158497.0,10.81,10.91,10.81,10.88,158497.0
2020-08-20 13:00:00,10.88,10.92,10.83,10.86,222970.0,10.88,10.92,10.83,10.86,222970.0
2020-08-20 13:30:00,10.85,10.88,10.77,10.78,250977.0,10.85,10.88,10.77,10.78,250977.0
2020-08-20 14:00:00,10.78,10.85,10.77,10.8,202066.0,10.78,10.85,10.77,10.8,202066.0
2020-08-20 14:30:00,10.81,10.83,10.79,10.81,250943.0,10.81,10.83,10.79,10.81,250943.0
2020-08-20 15:00:00,10.8,10.84,10.79,10.82,288408.0,10.8,10.84,10.79,10.82,288408.0
2020-08-20 15:30:00,10.81,10.85,10.79,10.81,781474.0,10.81,10.85,10.79,10.81,781474.0
2020-08-21 09:30:00,10.73,10.93,10.73,10.77,882468.0,10.73,10.93,10.73,10.77,882468.0
2020-08-21 10:00:00,10.77,10.79,10.68,10.7,920628.0,10.77,10.79,10.68,10.7,920628.0
2020-08-21 10:30:00,10.7,10.72,10.67,10.71,479030.0,10.7,10.72,10.67,10.71,479030.0
2020-08-21 11:00:00,10.71,10.77,10.69,10.75,362647.0,10.71,10.77,10.69,10.75,362647.0
2020-08-21 11:30:00,10.75,10.76,10.7,10.71,173749.0,10.75,10.76,10.7,10.71,173749.0
2020-08-21 12:00:00,10.71,10.73,10.68,10.69,209363.0,10.71,10.73,10.68,10.69,209363.0
2020-08-21 12:30:00,10.7,10.71,10.67,10.71,233972.0,10.7,10.71,10.67,10.71,233972.0
2020-08-21 13:00:00,10.7,10.73,10.69,10.69,154171.0,10.7,10.73,10.69,10.69,154171.0
2020-08-21 13:30:00,10.69,10.71,10.66,10.66,165292.0,10.69,10.71,10.66,10.66,165292.0
2020-08-21 14:00:00,10.66,10.67,10.61,10.64,333166.0,10.66,10.67,10.61,10.64,333166.0
2020-08-21 14:30:00,10.65,10.66,10.59,10.6,331997.0,10.65,10.66,10.59,10.6,331997.0
2020-08-21 15:00:00,10.61,10.61,10.55,10.55,372255.0,10.61,10.61,10.55,10.55,372255.0
2020-08-21 15:30:00,10.55,10.58,10.52,10.56,932312.0,10.55,10.58,10.52,10.56,932312.0
2020-08-24 09:30:00,10.71,10.96,10.65,10.88,1260232.0,10.71,10.96,10.65,10.88,1260232.0
2020-08-24 10:00:00,10.89,11.16,10.87,11.11,1376874.0,10.89,11.16,10.87,11.11,1376874.0
2020-08-24 10:30:00,11.12,11.3,11.11,11.27,1481316.0,11.12,11.3,11.11,11.27,1481316.0
2020-08-24 11:00:00,11.26,11.34,11.15,11.33,786084.0,11.26,11.34,11.15,11.33,786084.0
2020-08-24 11:30:00,11.33,11.45,11.29,11.4,884740.0,11.33,11.45,11.29,11.4,884740.0
2020-08-24 12:00:00,11.41,11.47,11.34,11.43,813344.0,11.41,11.47,11.34,11.43,813344.0
2020-08-24 12:30:00,11.43,11.47,11.33,11.35,631786.0,11.43,11.47,11.33,11.35,631786.0
2020-08-24 13:00:00,11.35,11.35,11.23,11.31,467040.0,11.35,11.35,11.23,11.31,467040.0
2020-08-24 13:30:00,11.32,11.36,11.3,11.32,447785.0,11.32,11.36,11.3,11.32,447785.0
2020-08-24 14:00:00,11.31,11.33,11.25,11.3,282125.0,11.31,11.33,11.25,11.3,282125.0
2020-08-24 14:30:00,11.3,11.37,11.27,11.35,304500.0,11.3,11.37,11.27,11.35,304500.0
2020-08-24 15:00:00,11.34,11.42,11.33,11.4,474808.0,11.34,11.42,11.33,11.4,474808.0
2020-08-24 15:30:00,11.4,11.43,11.36,11.43,1148877.0,11.4,11.43,11.36,11.43,1148877.0
2020-08-25 09:30:00,11.55,11.76,11.33,11.35,2414330.0,11.55,11.76,11.33,11.35,2414330.0
2020-08-25 10:00:00,11.35,11.41,11.24,11.32,919009.0,11.35,11.41,11.24,11.32,919009.0
2020-08-25 10:30:00,11.31,11.32,11.22,11.26,525918.0,11.31,11.32,11.22,11.26,525918.0
2020-08-25 11:00:00,11.25,11.31,11.12,11.18,510285.0,11.25,11.31,11.12,11.18,510285.0
2020-08-25 11:30:00,11.18,11.22,11.11,11.15,397320.0,11.18,11.22,11.11,11.15,397320.0
2020-08-25 12:00:00,11.15,11.23,11.12,11.2,272502.0,11.15,11.23,11.12,11.2,272502.0
2020-08-25 12:30:00,11.21,11.25,11.18,11.22,203369.0,11.21,11.25,11.18,11.22,203369.0
2020-08-25 13:00:00,11.23,11.34,11.21,11.29,406045.0,11.23,11.34,11.21,11.29,406045.0
2020-08-25 13:30:00,11.29,11.35,11.28,11.29,195847.0,11.29,11.35,11.28,11.29,195847.0
2020-08-25 14:00:00,11.29,11.36,11.28,11.34,337979.0,11.29,11.36,11.28,11.34,337979.0
2020-08-25 14:30:00,11.34,11.38,11.31,11.32,218780.0,11.34,11.38,11.31,11.32,218780.0
2020-08-25 15:00:00,11.32,11.37,11.32,11.35,257967.0,11.32,11.37,11.32,11.35,257967.0
2020-08-25 15:30:00,11.35,11.41,11.34,11.37,1010275.0,11.35,11.41,11.34,11.37,1010275.0
2020-08-26 09:30:00,11.36,11.37,11.22,11.3,564744.0,11.36,11.37,11.22,11.3,564744.0
2020-08-26 10:00:00,11.3,11.33,11.13,11.17,725269.0,11.3,11.33,11.13,11.17,725269.0
2020-08-26 10:30:00,11.17,11.21,11.16,11.18,337632.0,11.17,11.21,11.16,11.18,337632.0
2020-08-26 11:00:00,11.18,11.24,11.16,11.22,257301.0,11.18,11.24,11.16,11.22,257301.0
2020-08-26 11:30:00,11.22,11.22,11.17,11.2,203597.0,11.22,11.22,11.17,11.2,203597.0
2020-08-26 12:00:00,11.2,11.22,11.16,11.17,381075.0,11.2,11.22,11.16,11.17,381075.0
2020-08-26 12:30:00,11.17,11.22,11.14,11.21,281055.0,11.17,11.22,11.14,11.21,281055.0
2020-08-26 13:00:00,11.21,11.21,11.15,11.17,195260.0,11.21,11.21,11.15,11.17,195260.0
2020-08-26 13:30:00,11.17,11.19,11.15,11.18,135617.0,11.17,11.19,11.15,11.18,135617.0
2020-08-26 14:00:00,11.17,11.19,11.15,11.16,173423.0,11.17,11.19,11.15,11.16,173423.0
2020-08-26 14:30:00,11.16,11.17,11.13,11.16,224457.0,11.16,11.17,11.13,11.16,224457.0
2020-08-26 15:00:00,11.16,11.21,11.15,11.19,263275.0,11.16,11.21,11.15,11.19,263275.0
2020-08-26 15:30:00,11.19,11.19,11.13,11.14,645319.0,11.19,11.19,11.13,11.14,645319.0
2020-08-27 09:30:00,11.43,12.05,11.39,11.95,3447228.0,11.43,12.05,11.39,11.95,3447228.0
2020-08-27 10:00:00,11.95,11.99,11.73,11.76,1438692.0,11.95,11.99,11.73,11.76,1438692.0
2020-08-27 10:30:00,11.77,11.89,11.73,11.87,664475.0,11.77,11.89,11.73,11.87,664475.0
2020-08-27 11:00:00,11.87,11.88,11.76,11.79,940858.0,11.87,11.88,11.76,11.79,940858.0
2020-08-27 11:30:00,11.8,11.8,11.69,11.78,984745.0,11.8,11.8,11.69,11.78,984745.0
2020-08-27 12:00:00,11.78,11.78,11.67,11.73,658428.0,11.78,11.78,11.67,11.73,658428.0
2020-08-27 12:30:00,11.73,11.74,11.6,11.61,452691.0,11.73,11.74,11.6,11.61,452691.0
2020-08-27 13:00:00,11.61,11.67,11.58,11.61,407020.0,11.61,11.67,11.58,11.61,407020.0
2020-08-27 13:30:00,11.6,11.66,11.55,11.56,210087.0,11.6,11.66,11.55,11.56,210087.0
2020-08-27 14:00:00,11.56,11.61,11.53,11.54,291241.0,11.56,11.61,11.53,11.54,291241.0
2020-08-27 14:30:00,11.55,11.58,11.52,11.58,371318.0,11.55,11.58,11.52,11.58,371318.0
2020-08-27 15:00:00,11.57,11.63,11.54,11.61,492520.0,11.57,11.63,11.54,11.61,492520.0
2020-08-27 15:30:00,11.6,11.62,11.55,11.6,836699.0,11.6,11.62,11.55,11.6,836699.0
2020-08-28 09:30:00,11.81,11.89,11.59,11.85,1349938.0,11.81,11.89,11.59,11.85,1349938.0
2020-08-28 10:00:00,11.84,11.9,11.79,11.82,713529.0,11.84,11.9,11.79,11.82,713529.0
2020-08-28 10:30:00,11.83,11.94,11.82,11.91,478421.0,11.83,11.94,11.82,11.91,478421.0
2020-08-28 11:00:00,11.9,11.98,11.9,11.9,442650.0,11.9,11.98,11.9,11.9,442650.0
2020-08-28 11:30:00,11.9,12.0,11.88,11.99,439782.0,11.9,12.0,11.88,11.99,439782.0
2020-08-28 12:00:00,11.98,12.0,11.91,12.0,412154.0,11.98,12.0,11.91,12.0,412154.0
2020-08-28 12:30:00,12.0,12.02,11.93,11.98,532446.0,12.0,12.02,11.93,11.98,532446.0
2020-08-28 13:00:00,11.98,11.99,11.9,11.9,282803.0,11.98,11.99,11.9,11.9,282803.0
2020-08-28 13:30:00,11.91,11.97,11.9,11.96,209327.0,11.91,11.97,11.9,11.96,209327.0
2020-08-28 14:00:00,11.96,12.05,11.95,12.02,621277.0,11.96,12.05,11.95,12.02,621277.0
2020-08-28 14:30:00,12.02,12.02,11.95,11.96,289825.0,12.02,12.02,11.95,11.96,289825.0
2020-08-28 15:00:00,11.96,12.0,11.94,11.95,353672.0,11.96,12.0,11.94,11.95,353672.0
2020-08-28 15:30:00,11.96,11.98,11.93,11.97,755648.0,11.96,11.98,11.93,11.97,755648.0
2020-08-31 09:30:00,11.87,12.0,11.76,11.9,1281509.0,11.87,12.0,11.76,11.9,1281509.0
2020-08-31 10:00:00,11.9,11.97,11.78,11.79,746457.0,11.9,11.97,11.78,11.79,746457.0
2020-08-31 10:30:00,11.79,11.84,11.66,11.68,469913.0,11.79,11.84,11.66,11.68,469913.0
2020-08-31 11:00:00,11.69,11.72,11.56,11.57,457734.0,11.69,11.72,11.56,11.57,457734.0
2020-08-31 11:30:00,11.57,11.65,11.55,11.59,473122.0,11.57,11.65,11.55,11.59,473122.0
2020-08-31 12:00:00,11.59,11.62,11.55,11.58,275538.0,11.59,11.62,11.55,11.58,275538.0
2020-08-31 12:30:00,11.58,11.59,11.54,11.57,215777.0,11.58,11.59,11.54,11.57,215777.0
2020-08-31 13:00:00,11.57,11.58,11.53,11.56,252870.0,11.57,11.58,11.53,11.56,252870.0
2020-08-31 13:30:00,11.56,11.59,11.55,11.58,225442.0,11.56,11.59,11.55,11.58,225442.0
2020-08-31 14:00:00,11.59,11.6,11.52,11.54,401778.0,11.59,11.6,11.52,11.54,401778.0
2020-08-31 14:30:00,11.55,11.56,11.53,11.54,250216.0,11.55,11.56,11.53,11.54,250216.0
2020-08-31 15:00:00,11.54,11.55,11.51,11.54,344502.0,11.54,11.55,11.51,11.54,344502.0
2020-08-31 15:30:00,11.54,11.62,11.51,11.51,1259991.0,11.54,11.62,11.51,11.51,1259991.0
2020-09-01 09:30:00,11.34,11.45,11.18,11.43,747599.0,11.34,11.45,11.18,11.43,747599.0
2020-09-01 10:00:00,11.43,11.56,11.43,11.54,499255.0,11.43,11.56,11.43,11.54,499255.0
2020-09-01 10:30:00,11.54,11.63,11.5,11.52,448675.0,11.54,11.63,11.5,11.52,448675.0
2020-09-01 11:00:00,11.51,11.53,11.42,11.42,287675.0,11.51,11.53,11.42,11.42,287675.0
2020-09-01 11:30:00,11.42,11.85,11.41,11.57,1230534.0,11.42,11.85,11.41,11.57,1230534.0
2020-09-01 12:00:00,11.58,11.59,11.5,11.53,231148.0,11.58,11.59,11.5,11.53,231148.0
2020-09-01 12:30:00,11.53,11.57,11.52,11.53,143417.0,11.53,11.57,11.52,11.53,143417.0
2020-09-01 13:00:00,11.53,11.54,11.46,11.48,221428.0,11.53,11.54,11.46,11.48,221428.0
2020-09-01 13:30:00,11.48,11.49,11.42,11.43,169317.0,11.48,11.49,11.42,11.43,169317.0
2020-09-01 14:00:00,11.43,11.47,11.38,11.46,192481.0,11.43,11.47,11.38,11.46,192481.0
2020-09-01 14:30:00,11.45,11.46,11.42,11.45,139236.0,11.45,11.46,11.42,11.45,139236.0
2020-09-01 15:00:00,11.45,11.46,11.42,11.45,187750.0,11.45,11.46,11.42,11.45,187750.0
2020-09-01 15:30:00,11.45,11.48,11.42,11.46,639009.0,11.45,11.48,11.42,11.46,639009.0
2020-09-02 09:30:00,11.49,11.58,11.27,11.34,1082242.0,11.49,11.58,11.27,11.34,1082242.0
2020-09-02 10:00:00,11.35,11.4,11.28,11.36,400377.0,11.35,11.4,11.28,11.36,400377.0
2020-09-02 10:30:00,11.36,11.45,11.35,11.41,657255.0,11.36,11.45,11.35,11.41,657255.0
2020-09-02 11:00:00,11.41,11.49,11.4,11.41,286247.0,11.41,11.49,11.4,11.41,286247.0
2020-09-02 11:30:00,11.41,11.57,11.37,11.54,475036.0,11.41,11.57,11.37,11.54,475036.0
2020-09-02 12:00:00,11.54,11.55,11.48,11.51,245666.0,11.54,11.55,11.48,11.51,245666.0
2020-09-02 12:30:00,11.51,11.52,11.46,11.49,263465.0,11.51,11.52,11.46,11.49,263465.0
2020-09-02 13:00:00,11.49,11.49,11.43,11.49,201398.0,11.49,11.49,11.43,11.49,201398.0
2020-09-02 13:30:00,11.49,11.52,11.47,11.48,146862.0,11.49,11.52,11.47,11.48,146862.0
2020-09-02 14:00:00,11.48,11.48,11.39,11.44,191001.0,11.48,11.48,11.39,11.44,191001.0
2020-09-02 14:30:00,11.45,11.58,11.43,11.58,223867.0,11.45,11.58,11.43,11.58,223867.0
2020-09-02 15:00:00,11.58,11.71,11.57,11.62,745483.0,11.58,11.71,11.57,11.62,745483.0
2020-09-02 15:30:00,11.62,11.74,11.62,11.68,943126.0,11.62,11.74,11.62,11.68,943126.0
2020-09-03 09:30:00,11.75,12.53,11.73,12.52,3155993.0,11.75,12.53,11.73,12.52,3155993.0
2020-09-03 10:00:00,12.51,12.52,12.02,12.08,1274151.0,12.51,12.52,12.02,12.08,1274151.0
2020-09-03 10:30:00,12.08,12.15,11.85,11.93,804464.0,12.08,12.15,11.85,11.93,804464.0
2020-09-03 11:00:00,11.93,11.94,11.5,11.59,1313668.0,11.93,11.94,11.5,11.59,1313668.0
2020-09-03 11:30:00,11.59,11.76,11.55,11.73,523743.0,11.59,11.76,11.55,11.73,523743.0
2020-09-03 12:00:00,11.73,11.81,11.7,11.79,379806.0,11.73,11.81,11.7,11.79,379806.0
2020-09-03 12:30:00,11.79,11.9,11.78,11.87,490531.0,11.79,11.9,11.78,11.87,490531.0
2020-09-03 13:00:00,11.87,11.92,11.82,11.84,311884.0,11.87,11.92,11.82,11.84,311884.0
2020-09-03 13:30:00,11.84,11.91,11.78,11.88,374752.0,11.84,11.91,11.78,11.88,374752.0
2020-09-03 14:00:00,11.88,11.9,11.83,11.86,313694.0,11.88,11.9,11.83,11.86,313694.0
2020-09-03 14:30:00,11.85,11.88,11.74,11.74,298377.0,11.85,11.88,11.74,11.74,298377.0
2020-09-03 15:00:00,11.73,11.75,11.64,11.67,406603.0,11.73,11.75,11.64,11.67,406603.0
2020-09-03 15:30:00,11.66,11.75,11.62,11.74,1096241.0,11.66,11.75,11.62,11.74,1096241.0
2020-09-04 09:30:00,11.9,12.38,11.8,12.09,2381395.0,11.9,12.38,11.8,12.09,2381395.0
2020-09-04 10:00:00,12.09,12.18,11.94,11.98,922295.0,12.09,12.18,11.94,11.98,922295.0
2020-09-04 10:30:00,11.99,12.01,11.66,11.82,914878.0,11.99,12.01,11.66,11.82,914878.0
2020-09-04 11:00:00,11.8,11.87,11.71,11.86,626551.0,11.8,11.87,11.71,11.86,626551.0
2020-09-04 11:30:00,11.86,11.95,11.81,11.93,430170.0,11.86,11.95,11.81,11.93,430170.0
2020-09-04 12:00:00,11.93,12.09,11.92,12.05,397468.0,11.93,12.09,11.92,12.05,397468.0
2020-09-04 12:30:00,12.05,12.09,11.95,12.03,406788.0,12.05,12.09,11.95,12.03,406788.0
2020-09-04 13:00:00,12.04,12.09,12.0,12.03,375385.0,12.04,12.09,12.0,12.03,375385.0
2020-09-04 13:30:00,12.03,12.05,11.95,12.05,322273.0,12.03,12.05,11.95,12.05,322273.0
2020-09-04 14:00:00,12.04,12.12,12.01,12.11,443376.0,12.04,12.12,12.01,12.11,443376.0
2020-09-04 14:30:00,12.11,12.18,12.07,12.11,491026.0,12.11,12.18,12.07,12.11,491026.0
2020-09-04 15:00:00,12.1,12.14,12.06,12.11,368937.0,12.1,12.14,12.06,12.11,368937.0
2020-09-04 15:30:00,12.12,12.17,12.02,12.12,1042436.0,12.12,12.17,12.02,12.12,1042436.0
2020-09-08 09:30:00,12.0,12.32,11.92,12.29,1725325.0,12.0,12.32,11.92,12.29,1725325.0
2020-09-08 10:00:00,12.29,12.53,12.2,12.53,1362625.0,12.29,12.53,12.2,12.53,1362625.0
2020-09-08 10:30:00,12.52,12.89,12.49,12.71,2718364.0,12.52,12.89,12.49,12.71,2718364.0
2020-09-08 11:00:00,12.71,12.86,12.64,12.79,1193358.0,12.71,12.86,12.64,12.79,1193358.0
2020-09-08 11:30:00,12.79,12.85,12.51,12.57,722182.0,12.79,12.85,12.51,12.57,722182.0
2020-09-08 12:00:00,12.57,12.69,12.54,12.63,537516.0,12.57,12.69,12.54,12.63,537516.0
2020-09-08 12:30:00,12.63,12.7,12.6,12.61,475763.0,12.63,12.7,12.6,12.61,475763.0
2020-09-08 13:00:00,12.61,12.61,12.52,12.54,442207.0,12.61,12.61,12.52,12.54,442207.0
2020-09-08 13:30:00,12.53,12.58,12.51,12.54,418670.0,12.53,12.58,12.51,12.54,418670.0
2020-09-08 14:00:00,12.54,12.59,12.48,12.54,533007.0,12.54,12.59,12.48,12.54,533007.0
2020-09-08 14:30:00,12.53,12.59,12.48,12.54,597048.0,12.53,12.59,12.48,12.54,597048.0
2020-09-08 15:00:00,12.54,12.56,12.46,12.52,646247.0,12.54,12.56,12.46,12.52,646247.0
2020-09-08 15:30:00,12.51,12.54,12.43,12.44,1719346.0,12.51,12.54,12.43,12.44,1719346.0
2020-09-09 09:30:00,12.49,12.49,12.14,12.24,1327184.0,12.49,12.49,12.14,12.24,1327184.0
2020-09-09 10:00:00,12.24,12.27,11.98,11.99,1129898.0,12.24,12.27,11.98,11.99,1129898.0
2020-09-09 10:30:00,11.99,12.15,11.95,12.14,737167.0,11.99,12.15,11.95,12.14,737167.0
2020-09-09 11:00:00,12.14,12.22,12.13,12.2,480593.0,12.14,12.22,12.13,12.2,480593.0
2020-09-09 11:30:00,12.2,12.22,12.16,12.17,272540.0,12.2,12.22,12.16,12.17,272540.0
2020-09-09 12:00:00,12.16,12.22,12.14,12.18,221352.0,12.16,12.22,12.14,12.18,221352.0
2020-09-09 12:30:00,12.18,12.2,12.15,12.16,179055.0,12.18,12.2,12.15,12.16,179055.0
2020-09-09 13:00:00,12.17,12.23,12.15,12.22,239369.0,12.17,12.23,12.15,12.22,239369.0
2020-09-09 13:30:00,12.22,12.28,12.21,12.27,451097.0,12.22,12.28,12.21,12.27,451097.0
2020-09-09 14:00:00,12.27,12.36,12.25,12.34,410222.0,12.27,12.36,12.25,12.34,410222.0
2020-09-09 14:30:00,12.33,12.38,12.26,12.35,404180.0,12.33,12.38,12.26,12.35,404180.0
2020-09-09 15:00:00,12.35,12.36,12.24,12.26,387455.0,12.35,12.36,12.24,12.26,387455.0
2020-09-09 15:30:00,12.26,12.31,12.24,12.25,790546.0,12.26,12.31,12.24,12.25,790546.0
2020-09-10 09:30:00,12.44,12.64,12.32,12.45,1406638.0,12.44,12.64,12.32,12.45,1406638.0
2020-09-10 10:00:00,12.46,12.49,12.35,12.35,630866.0,12.46,12.49,12.35,12.35,630866.0
2020-09-10 10:30:00,12.35,12.41,12.28,12.29,504966.0,12.35,12.41,12.28,12.29,504966.0
2020-09-10 11:00:00,12.29,12.41,12.27,12.41,328576.0,12.29,12.41,12.27,12.41,328576.0
2020-09-10 11:30:00,12.4,12.46,12.36,12.41,367421.0,12.4,12.46,12.36,12.41,367421.0
2020-09-10 12:00:00,12.4,12.48,12.37,12.4,299516.0,12.4,12.48,12.37,12.4,299516.0
2020-09-10 12:30:00,12.41,12.43,12.37,12.42,167271.0,12.41,12.43,12.37,12.42,167271.0
2020-09-10 13:00:00,12.42,12.5,12.41,12.45,298087.0,12.42,12.5,12.41,12.45,298087.0
2020-09-10 13:30:00,12.45,12.51,12.44,12.47,257503.0,12.45,12.51,12.44,12.47,257503.0
2020-09-10 14:00:00,12.47,12.54,12.34,12.35,464833.0,12.47,12.54,12.34,12.35,464833.0
2020-09-10 14:30:00,12.35,12.41,12.33,12.38,187687.0,12.35,12.41,12.33,12.38,187687.0
2020-09-10 15:00:00,12.38,12.39,12.19,12.24,415186.0,12.38,12.39,12.19,12.24,415186.0
2020-09-10 15:30:00,12.24,12.32,12.22,12.26,722703.0,12.24,12.32,12.22,12.26,722703.0
2020-09-11 09:30:00,12.3,12.3,12.15,12.23,1034701.0,12.3,12.3,12.15,12.23,1034701.0
2020-09-11 10:00:00,12.23,12.44,12.23,12.41,614423.0,12.23,12.44,12.23,12.41,614423.0
2020-09-11 10:30:00,12.42,12.46,12.37,12.42,475190.0,12.42,12.46,12.37,12.42,475190.0
2020-09-11 11:00:00,12.43,12.47,12.4,12.41,266413.0,12.43,12.47,12.4,12.41,266413.0
2020-09-11 11:30:00,12.41,12.44,12.38,12.4,306998.0,12.41,12.44,12.38,12.4,306998.0
2020-09-11 12:00:00,12.39,12.47,12.38,12.43,215054.0,12.39,12.47,12.38,12.43,215054.0
2020-09-11 12:30:00,12.43,12.43,12.36,12.37,259243.0,12.43,12.43,12.36,12.37,259243.0
2020-09-11 13:00:00,12.37,12.38,12.23,12.24,517578.0,12.37,12.38,12.23,12.24,517578.0
2020-09-11 13:30:00,12.25,12.3,12.22,12.22,325832.0,12.25,12.3,12.22,12.22,325832.0
2020-09-11 14:00:00,12.22,12.3,12.21,12.26,189771.0,12.22,12.3,12.21,12.26,189771.0
2020-09-11 14:30:00,12.27,12.31,12.26,12.29,245662.0,12.27,12.31,12.26,12.29,245662.0
2020-09-11 15:00:00,12.3,12.31,12.21,12.29,292097.0,12.3,12.31,12.21,12.29,292097.0
2020-09-11 15:30:00,12.28,12.38,12.28,12.36,953200.0,12.28,12.38,12.28,12.36,953200.0
2020-09-14 09:30:00,12.53,12.59,12.35,12.49,1072435.0,12.53,12.59,12.35,12.49,1072435.0
2020-09-14 10:00:00,12.49,12.52,12.42,12.46,539044.0,12.49,12.52,12.42,12.46,539044.0
2020-09-14 10:30:00,12.46,12.51,12.4,12.4,398340.0,12.46,12.51,12.4,12.4,398340.0
2020-09-14 11:00:00,12.41,12.43,12.36,12.38,236111.0,12.41,12.43,12.36,12.38,236111.0
2020-09-14 11:30:00,12.38,12.44,12.36,12.37,325269.0,12.38,12.44,12.36,12.37,325269.0
2020-09-14 12:00:00,12.37,12.45,12.34,12.44,318349.0,12.37,12.45,12.34,12.44,318349.0
2020-09-14 12:30:00,12.44,12.56,12.43,12.51,502008.0,12.44,12.56,12.43,12.51,502008.0
2020-09-14 13:00:00,12.51,12.53,12.44,12.46,403329.0,12.51,12.53,12.44,12.46,403329.0
2020-09-14 13:30:00,12.46,12.54,12.39,12.53,678287.0,12.46,12.54,12.39,12.53,678287.0
2020-09-14 14:00:00,12.54,12.63,12.53,12.58,609528.0,12.54,12.63,12.53,12.58,609528.0
2020-09-14 14:30:00,12.58,12.64,12.56,12.63,531736.0,12.58,12.64,12.56,12.63,531736.0
2020-09-14 15:00:00,12.63,12.64,12.57,12.6,554518.0,12.63,12.64,12.57,12.6,554518.0
2020-09-14 15:30:00,12.6,12.65,12.57,12.62,882914.0,12.6,12.65,12.57,12.62,882914.0
2020-09-15 09:30:00,12.7,12.92,12.62,12.65,1419329.0,12.7,12.92,12.62,12.65,1419329.0
2020-09-15 10:00:00,12.65,12.78,12.57,12.77,867704.0,12.65,12.78,12.57,12.77,867704.0
2020-09-15 10:30:00,12.77,12.87,12.71,12.87,366933.0,12.77,12.87,12.71,12.87,366933.0
2020-09-15 11:00:00,12.87,12.87,12.79,12.82,328957.0,12.87,12.87,12.79,12.82,328957.0
2020-09-15 11:30:00,12.81,12.83,12.74,12.74,294733.0,12.81,12.83,12.74,12.74,294733.0
2020-09-15 12:00:00,12.74,12.78,12.73,12.75,183841.0,12.74,12.78,12.73,12.75,183841.0
2020-09-15 12:30:00,12.75,12.79,12.74,12.79,155234.0,12.75,12.79,12.74,12.79,155234.0
2020-09-15 13:00:00,12.78,12.79,12.71,12.75,215544.0,12.78,12.79,12.71,12.75,215544.0
2020-09-15 13:30:00,12.75,12.76,12.72,12.74,102833.0,12.75,12.76,12.72,12.74,102833.0
2020-09-15 14:00:00,12.74,12.75,12.67,12.71,144865.0,12.74,12.75,12.67,12.71,144865.0
2020-09-15 14:30:00,12.71,12.74,12.69,12.7,150755.0,12.71,12.74,12.69,12.7,150755.0
2020-09-15 15:00:00,12.71,12.72,12.63,12.65,187331.0,12.71,12.72,12.63,12.65,187331.0
2020-09-15 15:30:00,12.64,12.65,12.58,12.62,789521.0,12.64,12.65,12.58,12.62,789521.0
2020-09-16 09:30:00,12.7,12.7,12.46,12.66,1050044.0,12.7,12.7,12.46,12.66,1050044.0
2020-09-16 10:00:00,12.65,12.79,12.64,12.73,624768.0,12.65,12.79,12.64,12.73,624768.0
2020-09-16 10:30:00,12.72,12.86,12.7,12.85,460283.0,12.72,12.86,12.7,12.85,460283.0
2020-09-16 11:00:00,12.85,13.09,12.84,12.96,1333584.0,12.85,13.09,12.84,12.96,1333584.0
2020-09-16 11:30:00,12.96,13.03,12.86,13.01,1113381.0,12.96,13.03,12.86,13.01,1113381.0
2020-09-16 12:00:00,13.01,13.04,12.97,13.02,779402.0,13.01,13.04,12.97,13.02,779402.0
2020-09-16 12:30:00,13.03,13.09,12.99,13.08,357057.0,13.03,13.09,12.99,13.08,357057.0
2020-09-16 13:00:00,13.09,13.17,13.03,13.16,666334.0,13.09,13.17,13.03,13.16,666334.0
2020-09-16 13:30:00,13.16,13.19,13.08,13.18,586499.0,13.16,13.19,13.08,13.18,586499.0
2020-09-16 14:00:00,13.17,13.22,13.14,13.18,376976.0,13.17,13.22,13.14,13.18,376976.0
2020-09-16 14:30:00,13.19,13.28,13.1,13.11,709723.0,13.19,13.28,13.1,13.11,709723.0
2020-09-16 15:00:00,13.1,13.12,12.96,13.05,743051.0,13.1,13.12,12.96,13.05,743051.0
2020-09-16 15:30:00,13.06,13.1,12.98,13.01,968896.0,13.06,13.1,12.98,13.01,968896.0
2020-09-17 09:30:00,12.84,12.9,12.67,12.84,967067.0,12.84,12.9,12.67,12.84,967067.0
2020-09-17 10:00:00,12.84,12.98,12.83,12.97,567483.0,12.84,12.98,12.83,12.97,567483.0
2020-09-17 10:30:00,12.97,13.0,12.88,12.94,419858.0,12.97,13.0,12.88,12.94,419858.0
2020-09-17 11:00:00,12.93,13.19,12.93,13.16,651834.0,12.93,13.19,12.93,13.16,651834.0
2020-09-17 11:30:00,13.17,13.23,13.07,13.09,532330.0,13.17,13.23,13.07,13.09,532330.0
2020-09-17 12:00:00,13.08,13.1,12.97,13.03,477415.0,13.08,13.1,12.97,13.03,477415.0
2020-09-17 12:30:00,13.03,13.07,12.98,13.04,375379.0,13.03,13.07,12.98,13.04,375379.0
2020-09-17 13:00:00,13.04,13.05,12.96,13.02,219853.0,13.04,13.05,12.96,13.02,219853.0
2020-09-17 13:30:00,13.01,13.06,13.0,13.04,234954.0,13.01,13.06,13.0,13.04,234954.0
2020-09-17 14:00:00,13.04,13.08,12.98,12.99,194506.0,13.04,13.08,12.98,12.99,194506.0
2020-09-17 14:30:00,12.98,13.0,12.9,12.91,324310.0,12.98,13.0,12.9,12.91,324310.0
2020-09-17 15:00:00,12.9,12.91,12.83,12.83,327098.0,12.9,12.91,12.83,12.83,327098.0
2020-09-17 15:30:00,12.83,12.95,12.81,12.92,992634.0,12.83,12.95,12.81,12.92,992634.0
2020-09-18 09:30:00,12.77,12.87,12.69,12.75,866885.0,12.77,12.87,12.69,12.75,866885.0
2020-09-18 10:00:00,12.75,12.88,12.7,12.84,481818.0,12.75,12.88,12.7,12.84,481818.0
2020-09-18 10:30:00,12.85,12.86,12.79,12.82,169464.0,12.85,12.86,12.79,12.82,169464.0
2020-09-18 11:00:00,12.82,12.86,12.73,12.76,229314.0,12.82,12.86,12.73,12.76,229314.0
2020-09-18 11:30:00,12.76,12.76,12.65,12.73,377739.0,12.76,12.76,12.65,12.73,377739.0
2020-09-18 12:00:00,12.72,12.77,12.69,12.71,217237.0,12.72,12.77,12.69,12.71,217237.0
2020-09-18 12:30:00,12.71,12.71,12.59,12.63,296521.0,12.71,12.71,12.59,12.63,296521.0
2020-09-18 13:00:00,12.63,12.68,12.57,12.58,242282.0,12.63,12.68,12.57,12.58,242282.0
2020-09-18 13:30:00,12.57,12.65,12.53,12.65,328861.0,12.57,12.65,12.53,12.65,328861.0
2020-09-18 14:00:00,12.65,12.69,12.61,12.66,330739.0,12.65,12.69,12.61,12.66,330739.0
2020-09-18 14:30:00,12.65,12.67,12.61,12.66,170579.0,12.65,12.67,12.61,12.66,170579.0
2020-09-18 15:00:00,12.66,12.66,12.61,12.65,206517.0,12.66,12.66,12.61,12.65,206517.0
2020-09-18 15:30:00,12.65,12.7,12.6,12.67,1138056.0,12.65,12.7,12.6,12.67,1138056.0
2020-09-21 09:30:00,12.23,12.23,11.57,11.67,2346519.0,12.23,12.23,11.57,11.67,2346519.0
2020-09-21 10:00:00,11.68,11.71,11.48,11.48,1001585.0,11.68,11.71,11.48,11.48,1001585.0
2020-09-21 10:30:00,11.48,11.52,11.4,11.49,977650.0,11.48,11.52,11.4,11.49,977650.0
2020-09-21 11:00:00,11.49,11.59,11.48,11.54,701123.0,11.49,11.59,11.48,11.54,701123.0
2020-09-21 11:30:00,11.55,11.58,11.47,11.57,408597.0,11.55,11.58,11.47,11.57,408597.0
2020-09-21 12:00:00,11.57,11.64,11.56,11.6,384360.0,11.57,11.64,11.56,11.6,384360.0
2020-09-21 12:30:00,11.6,11.69,11.56,11.63,377017.0,11.6,11.69,11.56,11.63,377017.0
2020-09-21 13:00:00,11.64,11.67,11.6,11.66,271261.0,11.64,11.67,11.6,11.66,271261.0
2020-09-21 13:30:00,11.66,11.69,11.58,11.6,242662.0,11.66,11.69,11.58,11.6,242662.0
2020-09-21 14:00:00,11.6,11.65,11.57,11.62,299721.0,11.6,11.65,11.57,11.62,299721.0
2020-09-21 14:30:00,11.62,11.62,11.52,11.54,292954.0,11.62,11.62,11.52,11.54,292954.0
2020-09-21 15:00:00,11.54,11.59,11.52,11.53,372933.0,11.54,11.59,11.52,11.53,372933.0
2020-09-21 15:30:00,11.53,11.54,11.5,11.53,906458.0,11.53,11.54,11.5,11.53,906458.0
2020-09-22 09:30:00,11.56,11.88,11.52,11.82,1139982.0,11.56,11.88,11.52,11.82,1139982.0
2020-09-22 10:00:00,11.8,11.97,11.69,11.95,779613.0,11.8,11.97,11.69,11.95,779613.0
2020-09-22 10:30:00,11.94,11.96,11.68,11.69,432232.0,11.94,11.96,11.68,11.69,432232.0
2020-09-22 11:00:00,11.68,11.72,11.59,11.68,774539.0,11.68,11.72,11.59,11.68,774539.0
2020-09-22 11:30:00,11.68,11.71,11.6,11.69,318350.0,11.68,11.71,11.6,11.69,318350.0
2020-09-22 12:00:00,11.7,11.73,11.65,11.71,225698.0,11.7,11.73,11.65,11.71,225698.0
2020-09-22 12:30:00,11.72,11.73,11.69,11.7,227708.0,11.72,11.73,11.69,11.7,227708.0
2020-09-22 13:00:00,11.7,11.74,11.69,11.72,116583.0,11.7,11.74,11.69,11.72,116583.0
2020-09-22 13:30:00,11.72,11.73,11.67,11.69,179900.0,11.72,11.73,11.67,11.69,179900.0
2020-09-22 14:00:00,11.68,11.7,11.65,11.68,143674.0,11.68,11.7,11.65,11.68,143674.0
2020-09-22 14:30:00,11.68,11.76,11.67,11.72,381273.0,11.68,11.76,11.67,11.72,381273.0
2020-09-22 15:00:00,11.73,11.82,11.71,11.79,321742.0,11.73,11.82,11.71,11.79,321742.0
2020-09-22 15:30:00,11.8,11.85,11.76,11.8,1131114.0,11.8,11.85,11.76,11.8,1131114.0
2020-09-23 09:30:00,11.92,12.19,11.87,12.02,1353225.0,11.92,12.19,11.87,12.02,1353225.0
2020-09-23 10:00:00,12.03,12.06,11.84,11.93,711824.0,12.03,12.06,11.84,11.93,711824.0
2020-09-23 10:30:00,11.92,11.95,11.78,11.78,415083.0,11.92,11.95,11.78,11.78,415083.0
2020-09-23 11:00:00,11.79,11.81,11.66,11.67,428241.0,11.79,11.81,11.66,11.67,428241.0
2020-09-23 11:30:00,11.68,11.79,11.66,11.73,245027.0,11.68,11.79,11.66,11.73,245027.0
2020-09-23 12:00:00,11.72,11.82,11.71,11.81,212759.0,11.72,11.82,11.71,11.81,212759.0
2020-09-23 12:30:00,11.81,11.85,11.76,11.81,247760.0,11.81,11.85,11.76,11.81,247760.0
2020-09-23 13:00:00,11.81,11.86,11.78,11.82,153365.0,11.81,11.86,11.78,11.82,153365.0
2020-09-23 13:30:00,11.82,11.84,11.75,11.76,160374.0,11.82,11.84,11.75,11.76,160374.0
2020-09-23 14:00:00,11.75,11.81,11.66,11.66,377173.0,11.75,11.81,11.66,11.66,377173.0
2020-09-23 14:30:00,11.67,11.68,11.56,11.59,276904.0,11.67,11.68,11.56,11.59,276904.0
2020-09-23 15:00:00,11.59,11.59,11.5,11.58,385676.0,11.59,11.59,11.5,11.58,385676.0
2020-09-23 15:30:00,11.57,11.6,11.48,11.5,954606.0,11.57,11.6,11.48,11.5,954606.0
2020-09-24 09:30:00,11.34,11.38,10.93,11.17,1377746.0,11.34,11.38,10.93,11.17,1377746.0
2020-09-24 10:00:00,11.18,11.32,11.1,11.11,499340.0,11.18,11.32,11.1,11.11,499340.0
2020-09-24 10:30:00,11.11,11.19,11.03,11.12,471444.0,11.11,11.19,11.03,11.12,471444.0
2020-09-24 11:00:00,11.11,11.28,11.08,11.25,503442.0,11.11,11.28,11.08,11.25,503442.0
2020-09-24 11:30:00,11.25,11.32,11.17,11.29,416259.0,11.25,11.32,11.17,11.29,416259.0
2020-09-24 12:00:00,11.3,11.4,11.3,11.38,584444.0,11.3,11.4,11.3,11.38,584444.0
2020-09-24 12:30:00,11.37,11.37,11.27,11.36,206466.0,11.37,11.37,11.27,11.36,206466.0
2020-09-24 13:00:00,11.35,11.61,11.35,11.57,372472.0,11.35,11.61,11.35,11.57,372472.0
2020-09-24 13:30:00,11.57,11.61,11.46,11.47,520914.0,11.57,11.61,11.46,11.47,520914.0
2020-09-24 14:00:00,11.46,11.51,11.4,11.45,342379.0,11.46,11.51,11.4,11.45,342379.0
2020-09-24 14:30:00,11.45,11.48,11.37,11.38,284625.0,11.45,11.48,11.37,11.38,284625.0
2020-09-24 15:00:00,11.38,11.45,11.29,11.3,828442.0,11.38,11.45,11.29,11.3,828442.0
2020-09-24 15:30:00,11.3,11.36,11.28,11.29,907085.0,11.3,11.36,11.28,11.29,907085.0
2020-09-25 09:30:00,11.25,11.34,11.12,11.26,1302729.0,11.25,11.34,11.12,11.26,1302729.0
2020-09-25 10:00:00,11.27,11.36,11.21,11.3,784009.0,11.27,11.36,11.21,11.3,784009.0
2020-09-25 10:30:00,11.3,11.33,11.26,11.29,543444.0,11.3,11.33,11.26,11.29,543444.0
2020-09-25 11:00:00,11.29,11.32,11.26,11.3,323472.0,11.29,11.32,11.26,11.3,323472.0
2020-09-25 11:30:00,11.3,11.39,11.28,11.3,836401.0,11.3,11.39,11.28,11.3,836401.0
2020-09-25 12:00:00,11.3,11.35,11.28,11.3,321238.0,11.3,11.35,11.28,11.3,321238.0
2020-09-25 12:30:00,11.3,11.51,11.3,11.47,1194607.0,11.3,11.51,11.3,11.47,1194607.0
2020-09-25 13:00:00,11.47,11.53,11.44,11.5,404130.0,11.47,11.53,11.44,11.5,404130.0
2020-09-25 13:30:00,11.5,11.51,11.41,11.46,235886.0,11.5,11.51,11.41,11.46,235886.0
2020-09-25 14:00:00,11.45,11.55,11.45,11.54,512211.0,11.45,11.55,11.45,11.54,512211.0
2020-09-25 14:30:00,11.54,11.55,11.47,11.48,449698.0,11.54,11.55,11.47,11.48,449698.0
2020-09-25 15:00:00,11.49,11.51,11.46,11.5,594837.0,11.49,11.51,11.46,11.5,594837.0
2020-09-25 15:30:00,11.49,11.55,11.48,11.53,896286.0,11.49,11.55,11.48,11.53,896286.0
2020-09-28 09:30:00,11.93,11.93,11.69,11.81,984437.0,11.93,11.93,11.69,11.81,984437.0
2020-09-28 10:00:00,11.82,11.93,11.79,11.83,538390.0,11.82,11.93,11.79,11.83,538390.0
2020-09-28 10:30:00,11.84,11.94,11.8,11.93,493162.0,11.84,11.94,11.8,11.93,493162.0
2020-09-28 11:00:00,11.94,11.99,11.91,11.99,498488.0,11.94,11.99,11.91,11.99,498488.0
2020-09-28 11:30:00,11.98,12.12,11.97,12.08,991948.0,11.98,12.12,11.97,12.08,991948.0
2020-09-28 12:00:00,12.08,12.12,12.02,12.1,301571.0,12.08,12.12,12.02,12.1,301571.0
2020-09-28 12:30:00,12.1,12.2,12.08,12.19,455191.0,12.1,12.2,12.08,12.19,455191.0
2020-09-28 13:00:00,12.19,12.28,12.13,12.17,470961.0,12.19,12.28,12.13,12.17,470961.0
2020-09-28 13:30:00,12.17,12.18,12.01,12.01,464994.0,12.17,12.18,12.01,12.01,464994.0
2020-09-28 14:00:00,12.02,12.11,11.98,12.05,374046.0,12.02,12.11,11.98,12.05,374046.0
2020-09-28 14:30:00,12.04,12.17,12.04,12.15,362831.0,12.04,12.17,12.04,12.15,362831.0
2020-09-28 15:00:00,12.15,12.17,12.08,12.1,365786.0,12.15,12.17,12.08,12.1,365786.0
2020-09-28 15:30:00,12.1,12.11,11.92,11.95,1293594.0,12.1,12.11,11.92,11.95,1293594.0
2020-09-29 09:30:00,11.92,11.92,11.6,11.69,1013643.0,11.92,11.92,11.6,11.69,1013643.0
2020-09-29 10:00:00,11.68,11.78,11.66,11.74,241046.0,11.68,11.78,11.66,11.74,241046.0
2020-09-29 10:30:00,11.74,11.79,11.61,11.62,378815.0,11.74,11.79,11.61,11.62,378815.0
2020-09-29 11:00:00,11.61,11.63,11.53,11.54,431163.0,11.61,11.63,11.53,11.54,431163.0
2020-09-29 11:30:00,11.54,11.57,11.43,11.45,421801.0,11.54,11.57,11.43,11.45,421801.0
2020-09-29 12:00:00,11.44,11.46,11.4,11.44,367963.0,11.44,11.46,11.4,11.44,367963.0
2020-09-29 12:30:00,11.45,11.46,11.36,11.37,546266.0,11.45,11.46,11.36,11.37,546266.0
2020-09-29 13:00:00,11.38,11.38,11.28,11.37,653839.0,11.38,11.38,11.28,11.37,653839.0
2020-09-29 13:30:00,11.37,11.41,11.35,11.38,325241.0,11.37,11.41,11.35,11.38,325241.0
2020-09-29 14:00:00,11.38,11.45,11.35,11.43,454058.0,11.38,11.45,11.35,11.43,454058.0
2020-09-29 14:30:00,11.42,11.44,11.35,11.38,360692.0,11.42,11.44,11.35,11.38,360692.0
2020-09-29 15:00:00,11.38,11.41,11.35,11.38,791217.0,11.38,11.41,11.35,11.38,791217.0
2020-09-29 15:30:00,11.38,11.46,11.37,11.42,1022032.0,11.38,11.46,11.37,11.42,1022032.0
2020-09-30 09:30:00,11.55,11.8,11.54,11.73,1630589.0,11.55,11.8,11.54,11.73,1630589.0
2020-09-30 10:00:00,11.73,11.85,11.69,11.78,802834.0,11.73,11.85,11.69,11.78,802834.0
2020-09-30 10:30:00,11.78,11.87,11.76,11.81,643069.0,11.78,11.87,11.76,11.81,643069.0
2020-09-30 11:00:00,11.81,11.82,11.66,11.67,489823.0,11.81,11.82,11.66,11.67,489823.0
2020-09-30 11:30:00,11.67,11.71,11.6,11.6,340279.0,11.67,11.71,11.6,11.6,340279.0
2020-09-30 12:00:00,11.6,11.66,11.6,11.65,272917.0,11.6,11.66,11.6,11.65,272917.0
2020-09-30 12:30:00,11.65,11.7,11.62,11.7,384303.0,11.65,11.7,11.62,11.7,384303.0
2020-09-30 13:00:00,11.69,11.7,11.61,11.63,306257.0,11.69,11.7,11.61,11.63,306257.0
2020-09-30 13:30:00,11.63,11.67,11.54,11.59,386606.0,11.63,11.67,11.54,11.59,386606.0
2020-09-30 14:00:00,11.59,11.6,11.42,11.44,470089.0,11.59,11.6,11.42,11.44,470089.0
2020-09-30 14:30:00,11.44,11.48,11.32,11.45,713017.0,11.44,11.48,11.32,11.45,713017.0
2020-09-30 15:00:00,11.45,11.47,11.33,11.38,569053.0,11.45,11.47,11.33,11.38,569053.0
2020-09-30 15:30:00,11.37,11.39,11.32,11.34,1218326.0,11.37,11.39,11.32,11.34,1218326.0
2020-10-01 09:30:00,11.52,11.62,11.32,11.46,1265730.0,11.52,11.62,11.32,11.46,1265730.0
2020-10-01 10:00:00,11.46,11.6,11.37,11.55,666351.0,11.46,11.6,11.37,11.55,666351.0
2020-10-01 10:30:00,11.55,11.58,11.41,11.44,1275097.0,11.55,11.58,11.41,11.44,1275097.0
2020-10-01 11:00:00,11.44,11.46,11.41,11.44,352967.0,11.44,11.46,11.41,11.44,352967.0
2020-10-01 11:30:00,11.44,11.47,11.42,11.43,254530.0,11.44,11.47,11.42,11.43,254530.0
2020-10-01 12:00:00,11.43,11.47,11.35,11.38,325664.0,11.43,11.47,11.35,11.38,325664.0
2020-10-01 12:30:00,11.37,11.43,11.36,11.41,341453.0,11.37,11.43,11.36,11.41,341453.0
2020-10-01 13:00:00,11.4,11.5,11.4,11.45,314635.0,11.4,11.5,11.4,11.45,314635.0
2020-10-01 13:30:00,11.46,11.49,11.42,11.43,280045.0,11.46,11.49,11.42,11.43,280045.0
2020-10-01 14:00:00,11.44,11.44,11.34,11.44,472902.0,11.44,11.44,11.34,11.44,472902.0
2020-10-01 14:30:00,11.44,11.45,11.37,11.4,228151.0,11.44,11.45,11.37,11.4,228151.0
2020-10-01 15:00:00,11.39,11.45,11.39,11.42,262052.0,11.39,11.45,11.39,11.42,262052.0
2020-10-01 15:30:00,11.41,11.46,11.4,11.45,1231996.0,11.41,11.46,11.4,11.45,1231996.0
2020-10-02 09:30:00,11.0,11.26,10.95,11.18,1362950.0,11.0,11.26,10.95,11.18,1362950.0
2020-10-02 10:00:00,11.17,11.34,11.17,11.29,533086.0,11.17,11.34,11.17,11.29,533086.0
2020-10-02 10:30:00,11.29,11.31,11.2,11.22,315500.0,11.29,11.31,11.2,11.22,315500.0
2020-10-02 11:00:00,11.22,11.36,11.21,11.35,364226.0,11.22,11.36,11.21,11.35,364226.0
2020-10-02 11:30:00,11.36,11.37,11.26,11.29,308496.0,11.36,11.37,11.26,11.29,308496.0
2020-10-02 12:00:00,11.29,11.87,11.27,11.84,2178479.0,11.29,11.87,11.27,11.84,2178479.0
2020-10-02 12:30:00,11.83,11.87,11.7,11.72,817280.0,11.83,11.87,11.7,11.72,817280.0
2020-10-02 13:00:00,11.73,11.77,11.67,11.7,616461.0,11.73,11.77,11.67,11.7,616461.0
2020-10-02 13:30:00,11.7,11.75,11.58,11.62,501685.0,11.7,11.75,11.58,11.62,501685.0
2020-10-02 14:00:00,11.63,11.75,11.63,11.72,372588.0,11.63,11.75,11.63,11.72,372588.0
2020-10-02 14:30:00,11.71,11.77,11.68,11.69,388140.0,11.71,11.77,11.68,11.69,388140.0
2020-10-02 15:00:00,11.69,11.76,11.66,11.73,526587.0,11.69,11.76,11.66,11.73,526587.0
2020-10-02 15:30:00,11.74,11.8,11.71,11.77,1217380.0,11.74,11.8,11.71,11.77,1217380.0
2020-10-05 09:30:00,11.95,11.98,11.7,11.77,867015.0,11.95,11.98,11.7,11.77,867015.0
2020-10-05 10:00:00,11.77,11.84,11.68,11.82,417526.0,11.77,11.84,11.68,11.82,417526.0
2020-10-05 10:30:00,11.82,11.84,11.75,11.8,308157.0,11.82,11.84,11.75,11.8,308157.0
2020-10-05 11:00:00,11.79,11.84,11.75,11.76,286930.0,11.79,11.84,11.75,11.76,286930.0
2020-10-05 11:30:00,11.76,11.76,11.68,11.73,269432.0,11.76,11.76,11.68,11.73,269432.0
2020-10-05 12:00:00,11.73,11.76,11.71,11.76,213124.0,11.73,11.76,11.71,11.76,213124.0
2020-10-05 12:30:00,11.76,11.81,11.7,11.7,339229.0,11.76,11.81,11.7,11.7,339229.0
2020-10-05 13:00:00,11.71,11.76,11.7,11.75,172879.0,11.71,11.76,11.7,11.75,172879.0
2020-10-05 13:30:00,11.76,11.78,11.71,11.71,188535.0,11.76,11.78,11.71,11.71,188535.0
2020-10-05 14:00:00,11.71,11.74,11.68,11.73,206060.0,11.71,11.74,11.68,11.73,206060.0
2020-10-05 14:30:00,11.73,11.79,11.72,11.79,291102.0,11.73,11.79,11.72,11.79,291102.0
2020-10-05 15:00:00,11.79,11.82,11.77,11.79,247904.0,11.79,11.82,11.77,11.79,247904.0
2020-10-05 15:30:00,11.79,11.8,11.73,11.78,576310.0,11.79,11.8,11.73,11.78,576310.0
2020-10-06 09:30:00,11.93,12.03,11.86,11.92,1046630.0,11.93,12.03,11.86,11.92,1046630.0
2020-10-06 10:00:00,11.93,12.04,11.93,12.04,482082.0,11.93,12.04,11.93,12.04,482082.0
2020-10-06 10:30:00,12.05,12.07,11.96,12.04,407611.0,12.05,12.07,11.96,12.04,407611.0
2020-10-06 11:00:00,12.04,12.07,11.88,11.92,363651.0,12.04,12.07,11.88,11.92,363651.0
2020-10-06 11:30:00,11.92,11.97,11.91,11.95,183140.0,11.92,11.97,11.91,11.95,183140.0
2020-10-06 12:00:00,11.95,11.97,11.9,11.97,138482.0,11.95,11.97,11.9,11.97,138482.0
2020-10-06 12:30:00,11.96,12.01,11.92,12.01,177747.0,11.96,12.01,11.92,12.01,177747.0
2020-10-06 13:00:00,12.0,12.08,11.99,12.07,333528.0,12.0,12.08,11.99,12.07,333528.0
2020-10-06 13:30:00,12.06,12.1,12.03,12.06,248134.0,12.06,12.1,12.03,12.06,248134.0
2020-10-06 14:00:00,12.05,12.1,12.05,12.09,147274.0,12.05,12.1,12.05,12.09,147274.0
2020-10-06 14:30:00,12.1,12.14,11.63,11.72,1189402.0,12.1,12.14,11.63,11.72,1189402.0
2020-10-06 15:00:00,11.7,11.7,11.53,11.6,1122502.0,11.7,11.7,11.53,11.6,1122502.0
2020-10-06 15:30:00,11.6,11.68,11.49,11.51,915214.0,11.6,11.68,11.49,11.51,915214.0
2020-10-07 09:30:00,12.31,12.48,12.07,12.29,3434451.0,12.31,12.48,12.07,12.29,3434451.0
2020-10-07 10:00:00,12.29,12.31,12.13,12.21,1151769.0,12.29,12.31,12.13,12.21,1151769.0
2020-10-07 10:30:00,12.21,12.28,12.06,12.1,934558.0,12.21,12.28,12.06,12.1,934558.0
2020-10-07 11:00:00,12.1,12.19,12.08,12.12,629377.0,12.1,12.19,12.08,12.12,629377.0
2020-10-07 11:30:00,12.12,12.23,12.11,12.16,413012.0,12.12,12.23,12.11,12.16,413012.0
2020-10-07 12:00:00,12.17,12.18,12.09,12.11,435749.0,12.17,12.18,12.09,12.11,435749.0
2020-10-07 12:30:00,12.12,12.17,12.1,12.17,231648.0,12.12,12.17,12.1,12.17,231648.0
2020-10-07 13:00:00,12.17,12.21,12.13,12.17,267085.0,12.17,12.21,12.13,12.17,267085.0
2020-10-07 13:30:00,12.18,12.2,12.14,12.16,363627.0,12.18,12.2,12.14,12.16,363627.0
2020-10-07 14:00:00,12.16,12.23,12.14,12.22,342720.0,12.16,12.23,12.14,12.22,342720.0
2020-10-07 14:30:00,12.22,12.34,12.22,12.32,1050889.0,12.22,12.34,12.22,12.32,1050889.0
2020-10-07 15:00:00,12.32,12.36,12.27,12.34,646555.0,12.32,12.36,12.27,12.34,646555.0
2020-10-07 15:30:00,12.34,12.34,12.25,12.3,993258.0,12.34,12.34,12.25,12.3,993258.0
2020-10-08 09:30:00,12.62,12.65,12.43,12.56,1565150.0,12.62,12.65,12.43,12.56,1565150.0
2020-10-08 10:00:00,12.56,12.76,12.49,12.75,1136220.0,12.56,12.76,12.49,12.75,1136220.0
2020-10-08 10:30:00,12.75,12.93,12.74,12.91,1310947.0,12.75,12.93,12.74,12.91,1310947.0
2020-10-08 11:00:00,12.91,12.93,12.43,12.46,1572590.0,12.91,12.93,12.43,12.46,1572590.0
2020-10-08 11:30:00,12.45,12.57,12.32,12.55,1513348.0,12.45,12.57,12.32,12.55,1513348.0
2020-10-08 12:00:00,12.55,12.69,12.55,12.63,594556.0,12.55,12.69,12.55,12.63,594556.0
2020-10-08 12:30:00,12.64,12.69,12.61,12.65,343449.0,12.64,12.69,12.61,12.65,343449.0
2020-10-08 13:00:00,12.64,12.65,12.51,12.62,369401.0,12.64,12.65,12.51,12.62,369401.0
2020-10-08 13:30:00,12.62,12.67,12.59,12.61,339296.0,12.62,12.67,12.59,12.61,339296.0
2020-10-08 14:00:00,12.61,12.67,12.59,12.63,363423.0,12.61,12.67,12.59,12.63,363423.0
2020-10-08 14:30:00,12.62,12.64,12.59,12.63,283474.0,12.62,12.64,12.59,12.63,283474.0
2020-10-08 15:00:00,12.63,12.77,12.61,12.73,664102.0,12.63,12.77,12.61,12.73,664102.0
2020-10-08 15:30:00,12.73,12.76,12.68,12.76,1068402.0,12.73,12.76,12.68,12.76,1068402.0
2020-10-09 09:30:00,12.72,12.83,12.55,12.6,1355372.0,12.72,12.83,12.55,12.6,1355372.0
2020-10-09 10:00:00,12.6,12.68,12.53,12.55,532971.0,12.6,12.68,12.53,12.55,532971.0
2020-10-09 10:30:00,12.55,12.61,12.53,12.58,481550.0,12.55,12.61,12.53,12.58,481550.0
2020-10-09 11:00:00,12.58,12.67,12.57,12.61,323803.0,12.58,12.67,12.57,12.61,323803.0
2020-10-09 11:30:00,12.61,12.79,12.51,12.7,1052873.0,12.61,12.79,12.51,12.7,1052873.0
2020-10-09 12:00:00,12.7,12.86,12.69,12.74,912163.0,12.7,12.86,12.69,12.74,912163.0
2020-10-09 12:30:00,12.74,12.83,12.71,12.73,546282.0,12.74,12.83,12.71,12.73,546282.0
2020-10-09 13:00:00,12.73,12.8,12.71,12.77,346838.0,12.73,12.8,12.71,12.77,346838.0
2020-10-09 13:30:00,12.77,12.83,12.73,12.83,435276.0,12.77,12.83,12.73,12.83,435276.0
2020-10-09 14:00:00,12.83,12.85,12.77,12.77,373205.0,12.83,12.85,12.77,12.77,373205.0
2020-10-09 14:30:00,12.76,12.8,12.74,12.76,314530.0,12.76,12.8,12.74,12.76,314530.0
2020-10-09 15:00:00,12.76,12.79,12.73,12.75,234413.0,12.76,12.79,12.73,12.75,234413.0
2020-10-09 15:30:00,12.76,12.76,12.7,12.74,853626.0,12.76,12.76,12.7,12.74,853626.0
2020-10-12 09:30:00,12.7,12.7,12.49,12.61,944073.0,12.7,12.7,12.49,12.61,944073.0
2020-10-12 10:00:00,12.61,12.72,12.59,12.71,623473.0,12.61,12.72,12.59,12.71,623473.0
2020-10-12 10:30:00,12.71,12.74,12.58,12.58,499885.0,12.71,12.74,12.58,12.58,499885.0
2020-10-12 11:00:00,12.59,12.64,12.56,12.59,344324.0,12.59,12.64,12.56,12.59,344324.0
2020-10-12 11:30:00,12.59,12.62,12.56,12.6,404352.0,12.59,12.62,12.56,12.6,404352.0
2020-10-12 12:00:00,12.59,12.63,12.57,12.63,304809.0,12.59,12.63,12.57,12.63,304809.0
2020-10-12 12:30:00,12.63,12.64,12.56,12.59,250886.0,12.63,12.64,12.56,12.59,250886.0
2020-10-12 13:00:00,12.58,12.61,12.55,12.58,187395.0,12.58,12.61,12.55,12.58,187395.0
2020-10-12 13:30:00,12.58,12.59,12.45,12.48,537182.0,12.58,12.59,12.45,12.48,537182.0
2020-10-12 14:00:00,12.48,12.48,12.41,12.41,513778.0,12.48,12.48,12.41,12.41,513778.0
2020-10-12 14:30:00,12.41,12.42,12.33,12.4,508515.0,12.41,12.42,12.33,12.4,508515.0
2020-10-12 15:00:00,12.4,12.44,12.37,12.43,401170.0,12.4,12.44,12.37,12.43,401170.0
2020-10-12 15:30:00,12.44,12.44,12.35,12.37,835644.0,12.44,12.44,12.35,12.37,835644.0
2020-10-13 09:30:00,12.2,12.2,12.01,12.14,1016384.0,12.2,12.2,12.01,12.14,1016384.0
2020-10-13 10:00:00,12.14,12.24,12.12,12.18,527132.0,12.14,12.24,12.12,12.18,527132.0
2020-10-13 10:30:00,12.18,12.19,12.06,12.07,380086.0,12.18,12.19,12.06,12.07,380086.0
2020-10-13 11:00:00,12.08,12.11,12.02,12.04,451808.0,12.08,12.11,12.02,12.04,451808.0
2020-10-13 11:30:00,12.04,12.14,12.02,12.13,356599.0,12.04,12.14,12.02,12.13,356599.0
2020-10-13 12:00:00,12.13,12.19,12.1,12.18,297260.0,12.13,12.19,12.1,12.18,297260.0
2020-10-13 12:30:00,12.18,12.25,12.17,12.25,312623.0,12.18,12.25,12.17,12.25,312623.0
2020-10-13 13:00:00,12.25,12.27,12.16,12.17,241462.0,12.25,12.27,12.16,12.17,241462.0
2020-10-13 13:30:00,12.18,12.21,12.11,12.13,201103.0,12.18,12.21,12.11,12.13,201103.0
2020-10-13 14:00:00,12.13,12.15,12.1,12.11,302151.0,12.13,12.15,12.1,12.11,302151.0
2020-10-13 14:30:00,12.11,12.18,12.07,12.16,593678.0,12.11,12.18,12.07,12.16,593678.0
2020-10-13 15:00:00,12.15,12.18,12.14,12.15,321261.0,12.15,12.18,12.14,12.15,321261.0
2020-10-13 15:30:00,12.15,12.16,12.12,12.13,864991.0,12.15,12.16,12.12,12.13,864991.0
2020-10-14 09:30:00,12.2,12.38,12.2,12.37,796641.0,12.2,12.38,12.2,12.37,796641.0
2020-10-14 10:00:00,12.36,12.42,12.28,12.35,461302.0,12.36,12.42,12.28,12.35,461302.0
2020-10-14 10:30:00,12.35,12.37,12.31,12.35,460124.0,12.35,12.37,12.31,12.35,460124.0
2020-10-14 11:00:00,12.36,12.47,12.33,12.44,326383.0,12.36,12.47,12.33,12.44,326383.0
2020-10-14 11:30:00,12.44,12.46,12.27,12.32,380175.0,12.44,12.46,12.27,12.32,380175.0
2020-10-14 12:00:00,12.32,12.38,12.3,12.34,170668.0,12.32,12.38,12.3,12.34,170668.0
2020-10-14 12:30:00,12.34,12.41,12.33,12.39,140305.0,12.34,12.41,12.33,12.39,140305.0
2020-10-14 13:00:00,12.39,12.4,12.32,12.34,283010.0,12.39,12.4,12.32,12.34,283010.0
2020-10-14 13:30:00,12.32,12.36,12.3,12.33,233915.0,12.32,12.36,12.3,12.33,233915.0
2020-10-14 14:00:00,12.32,12.33,12.29,12.31,225878.0,12.32,12.33,12.29,12.31,225878.0
2020-10-14 14:30:00,12.31,12.32,12.29,12.3,146010.0,12.31,12.32,12.29,12.3,146010.0
2020-10-14 15:00:00,12.3,12.35,12.29,12.3,145374.0,12.3,12.35,12.29,12.3,145374.0
2020-10-14 15:30:00,12.3,12.33,12.27,12.3,469360.0,12.3,12.33,12.27,12.3,469360.0
2020-10-15 09:30:00,12.13,12.16,11.91,12.05,1000584.0,12.13,12.16,11.91,12.05,1000584.0
2020-10-15 10:00:00,12.05,12.09,11.97,12.0,493607.0,12.05,12.09,11.97,12.0,493607.0
2020-10-15 10:30:00,12.01,12.15,11.98,12.15,585195.0,12.01,12.15,11.98,12.15,585195.0
2020-10-15 11:00:00,12.15,12.16,12.06,12.08,537483.0,12.15,12.16,12.06,12.08,537483.0
2020-10-15 11:30:00,12.08,12.2,12.07,12.16,245888.0,12.08,12.2,12.07,12.16,245888.0
2020-10-15 12:00:00,12.16,12.19,12.15,12.17,171560.0,12.16,12.19,12.15,12.17,171560.0
2020-10-15 12:30:00,12.17,12.2,12.15,12.17,252627.0,12.17,12.2,12.15,12.17,252627.0
2020-10-15 13:00:00,12.17,12.2,12.13,12.18,164337.0,12.17,12.2,12.13,12.18,164337.0
2020-10-15 13:30:00,12.18,12.22,12.16,12.17,252153.0,12.18,12.22,12.16,12.17,252153.0
2020-10-15 14:00:00,12.17,12.25,12.16,12.24,231437.0,12.17,12.25,12.16,12.24,231437.0
2020-10-15 14:30:00,12.23,12.25,12.18,12.22,197209.0,12.23,12.25,12.18,12.22,197209.0
2020-10-15 15:00:00,12.23,12.29,12.21,12.29,530382.0,12.23,12.29,12.21,12.29,530382.0
2020-10-15 15:30:00,12.29,12.32,12.27,12.32,637031.0,12.29,12.32,12.27,12.32,637031.0
2020-10-16 09:30:00,12.32,12.39,12.23,12.3,398726.0,12.32,12.39,12.23,12.3,398726.0
2020-10-16 10:00:00,12.3,12.38,12.28,12.36,300376.0,12.3,12.38,12.28,12.36,300376.0
2020-10-16 10:30:00,12.36,12.42,12.32,12.4,336578.0,12.36,12.42,12.32,12.4,336578.0
2020-10-16 11:00:00,12.4,12.46,12.39,12.46,354130.0,12.4,12.46,12.39,12.46,354130.0
2020-10-16 11:30:00,12.46,12.48,12.39,12.4,496352.0,12.46,12.48,12.39,12.4,496352.0
2020-10-16 12:00:00,12.41,12.41,12.38,12.4,402434.0,12.41,12.41,12.38,12.4,402434.0
2020-10-16 12:30:00,12.4,12.4,12.3,12.33,1043488.0,12.4,12.4,12.3,12.33,1043488.0
2020-10-16 13:00:00,12.34,12.37,12.32,12.36,228459.0,12.34,12.37,12.32,12.36,228459.0
2020-10-16 13:30:00,12.36,12.37,12.32,12.33,185614.0,12.36,12.37,12.32,12.33,185614.0
2020-10-16 14:00:00,12.33,12.44,12.32,12.43,287406.0,12.33,12.44,12.32,12.43,287406.0
2020-10-16 14:30:00,12.43,12.44,12.39,12.43,243083.0,12.43,12.44,12.39,12.43,243083.0
2020-10-16 15:00:00,12.44,12.44,12.34,12.34,374543.0,12.44,12.44,12.34,12.34,374543.0
2020-10-16 15:30:00,12.35,12.35,12.21,12.24,1762730.0,12.35,12.35,12.21,12.24,1762730.0
2020-10-19 09:30:00,12.37,12.48,12.27,12.44,898873.0,12.37,12.48,12.27,12.44,898873.0
2020-10-19 10:00:00,12.43,12.45,12.32,12.43,354772.0,12.43,12.45,12.32,12.43,354772.0
2020-10-19 10:30:00,12.43,12.61,12.42,12.6,910427.0,12.43,12.61,12.42,12.6,910427.0
2020-10-19 11:00:00,12.6,12.68,12.54,12.59,680525.0,12.6,12.68,12.54,12.59,680525.0
2020-10-19 11:30:00,12.59,12.69,12.54,12.69,434704.0,12.59,12.69,12.54,12.69,434704.0
2020-10-19 12:00:00,12.68,12.68,12.59,12.62,384538.0,12.68,12.68,12.59,12.62,384538.0
2020-10-19 12:30:00,12.62,12.63,12.55,12.58,220920.0,12.62,12.63,12.55,12.58,220920.0
2020-10-19 13:00:00,12.58,12.59,12.42,12.43,464681.0,12.58,12.59,12.42,12.43,464681.0
2020-10-19 13:30:00,12.43,12.46,12.38,12.43,434806.0,12.43,12.46,12.38,12.43,434806.0
2020-10-19 14:00:00,12.44,12.44,12.36,12.37,278397.0,12.44,12.44,12.36,12.37,278397.0
2020-10-19 14:30:00,12.37,12.38,12.2,12.21,622185.0,12.37,12.38,12.2,12.21,622185.0
2020-10-19 15:00:00,12.21,12.28,12.17,12.27,520852.0,12.21,12.28,12.17,12.27,520852.0
2020-10-19 15:30:00,12.27,12.33,12.24,12.26,1035268.0,12.27,12.33,12.24,12.26,1035268.0
2020-10-20 09:30:00,12.49,12.58,12.41,12.48,1065162.0,12.49,12.58,12.41,12.48,1065162.0
2020-10-20 10:00:00,12.48,12.48,12.34,12.38,402009.0,12.48,12.48,12.34,12.38,402009.0
2020-10-20 10:30:00,12.38,12.4,12.27,12.35,827596.0,12.38,12.4,12.27,12.35,827596.0
2020-10-20 11:00:00,12.35,12.39,12.29,12.38,380087.0,12.35,12.39,12.29,12.38,380087.0
2020-10-20 11:30:00,12.38,12.48,12.37,12.39,507014.0,12.38,12.48,12.37,12.39,507014.0
2020-10-20 12:00:00,12.39,12.42,12.34,12.36,278859.0,12.39,12.42,12.34,12.36,278859.0
2020-10-20 12:30:00,12.36,12.54,12.35,12.54,760342.0,12.36,12.54,12.35,12.54,760342.0
2020-10-20 13:00:00,12.54,12.55,12.49,12.5,492341.0,12.54,12.55,12.49,12.5,492341.0
2020-10-20 13:30:00,12.5,12.53,12.46,12.51,369628.0,12.5,12.53,12.46,12.51,369628.0
2020-10-20 14:00:00,12.51,12.52,12.47,12.49,341947.0,12.51,12.52,12.47,12.49,341947.0
2020-10-20 14:30:00,12.49,12.51,12.37,12.38,492518.0,12.49,12.51,12.37,12.38,492518.0
2020-10-20 15:00:00,12.39,12.43,12.32,12.42,493856.0,12.39,12.43,12.32,12.42,493856.0
2020-10-20 15:30:00,12.42,12.43,12.28,12.3,1496697.0,12.42,12.43,12.28,12.3,1496697.0
2020-10-21 09:30:00,12.27,12.34,12.12,12.17,1392719.0,12.27,12.34,12.12,12.17,1392719.0
2020-10-21 10:00:00,12.17,12.2,12.05,12.09,772967.0,12.17,12.2,12.05,12.09,772967.0
2020-10-21 10:30:00,12.09,12.15,12.01,12.07,586604.0,12.09,12.15,12.01,12.07,586604.0
2020-10-21 11:00:00,12.08,12.1,12.01,12.09,580567.0,12.08,12.1,12.01,12.09,580567.0
2020-10-21 11:30:00,12.08,12.13,12.06,12.12,409738.0,12.08,12.13,12.06,12.12,409738.0
2020-10-21 12:00:00,12.12,12.22,12.05,12.05,1060475.0,12.12,12.22,12.05,12.05,1060475.0
2020-10-21 12:30:00,12.05,12.1,12.02,12.04,447200.0,12.05,12.1,12.02,12.04,447200.0
2020-10-21 13:00:00,12.03,12.06,11.98,12.02,439262.0,12.03,12.06,11.98,12.02,439262.0
2020-10-21 13:30:00,12.01,12.09,12.0,12.04,219931.0,12.01,12.09,12.0,12.04,219931.0
2020-10-21 14:00:00,12.03,12.07,11.96,11.97,445812.0,12.03,12.07,11.96,11.97,445812.0
2020-10-21 14:30:00,11.97,12.03,11.97,11.99,290574.0,11.97,12.03,11.97,11.99,290574.0
2020-10-21 15:00:00,12.0,12.01,11.98,12.0,354519.0,12.0,12.01,11.98,12.0,354519.0
2020-10-21 15:30:00,11.99,12.0,11.91,11.93,1270467.0,11.99,12.0,11.91,11.93,1270467.0
2020-10-22 09:30:00,12.08,12.3,12.03,12.27,1829154.0,12.08,12.3,12.03,12.27,1829154.0
2020-10-22 10:00:00,12.27,12.49,12.26,12.32,1622783.0,12.27,12.49,12.26,12.32,1622783.0
2020-10-22 10:30:00,12.32,12.52,12.29,12.5,1066876.0,12.32,12.52,12.29,12.5,1066876.0
2020-10-22 11:00:00,12.51,12.77,12.48,12.65,1359936.0,12.51,12.77,12.48,12.65,1359936.0
2020-10-22 11:30:00,12.64,12.72,12.6,12.71,713934.0,12.64,12.72,12.6,12.71,713934.0
2020-10-22 12:00:00,12.71,12.84,12.69,12.76,1042629.0,12.71,12.84,12.69,12.76,1042629.0
2020-10-22 12:30:00,12.76,12.87,12.69,12.71,1261430.0,12.76,12.87,12.69,12.71,1261430.0
2020-10-22 13:00:00,12.71,12.89,12.71,12.86,692559.0,12.71,12.89,12.71,12.86,692559.0
2020-10-22 13:30:00,12.86,13.08,12.83,12.97,2182044.0,12.86,13.08,12.83,12.97,2182044.0
2020-10-22 14:00:00,12.97,13.08,12.92,13.02,1032652.0,12.97,13.08,12.92,13.02,1032652.0
2020-10-22 14:30:00,13.02,13.07,12.97,13.03,705669.0,13.02,13.07,12.97,13.03,705669.0
2020-10-22 15:00:00,13.03,13.09,13.01,13.07,708969.0,13.03,13.09,13.01,13.07,708969.0
2020-10-22 15:30:00,13.07,13.11,12.96,13.01,1564296.0,13.07,13.11,12.96,13.01,1564296.0
2020-10-23 09:30:00,12.96,13.18,12.86,12.99,2050678.0,12.96,13.18,12.86,12.99,2050678.0
2020-10-23 10:00:00,12.99,13.3,12.98,13.29,1621676.0,12.99,13.3,12.98,13.29,1621676.0
2020-10-23 10:30:00,13.29,13.54,13.29,13.38,1867298.0,13.29,13.54,13.29,13.38,1867298.0
2020-10-23 11:00:00,13.38,13.49,13.32,13.42,935216.0,13.38,13.49,13.32,13.42,935216.0
2020-10-23 11:30:00,13.41,13.42,13.25,13.25,530516.0,13.41,13.42,13.25,13.25,530516.0
2020-10-23 12:00:00,13.25,13.35,13.17,13.24,683539.0,13.25,13.35,13.17,13.24,683539.0
2020-10-23 12:30:00,13.24,13.31,13.18,13.26,584249.0,13.24,13.31,13.18,13.26,584249.0
2020-10-23 13:00:00,13.25,13.3,13.22,13.29,551866.0,13.25,13.3,13.22,13.29,551866.0
2020-10-23 13:30:00,13.29,13.36,13.27,13.33,392757.0,13.29,13.36,13.27,13.33,392757.0
2020-10-23 14:00:00,13.32,13.34,13.24,13.33,305731.0,13.32,13.34,13.24,13.33,305731.0
2020-10-23 14:30:00,13.32,13.38,13.32,13.34,363880.0,13.32,13.38,13.32,13.34,363880.0
2020-10-23 15:00:00,13.34,13.37,13.31,13.33,444248.0,13.34,13.37,13.31,13.33,444248.0
2020-10-23 15:30:00,13.33,13.44,13.31,13.43,1489459.0,13.33,13.44,13.31,13.43,1489459.0
2020-10-26 09:30:00,13.15,13.2,12.83,13.12,1261932.0,13.15,13.2,12.83,13.12,1261932.0
2020-10-26 10:00:00,13.11,13.11,12.98,12.99,606065.0,13.11,13.11,12.98,12.99,606065.0
2020-10-26 10:30:00,13.0,13.0,12.76,12.78,816880.0,13.0,13.0,12.76,12.78,816880.0
2020-10-26 11:00:00,12.77,12.86,12.74,12.82,649999.0,12.77,12.86,12.74,12.82,649999.0
2020-10-26 11:30:00,12.82,12.86,12.72,12.76,370146.0,12.82,12.86,12.72,12.76,370146.0
2020-10-26 12:00:00,12.76,12.79,12.64,12.66,430790.0,12.76,12.79,12.64,12.66,430790.0
2020-10-26 12:30:00,12.66,12.66,12.47,12.54,718364.0,12.66,12.66,12.47,12.54,718364.0
2020-10-26 13:00:00,12.54,12.59,12.48,12.48,534392.0,12.54,12.59,12.48,12.48,534392.0
2020-10-26 13:30:00,12.49,12.59,12.45,12.53,865815.0,12.49,12.59,12.45,12.53,865815.0
2020-10-26 14:00:00,12.54,12.6,12.48,12.54,407640.0,12.54,12.6,12.48,12.54,407640.0
2020-10-26 14:30:00,12.54,12.54,12.47,12.48,390636.0,12.54,12.54,12.47,12.48,390636.0
2020-10-26 15:00:00,12.48,12.51,12.39,12.48,728606.0,12.48,12.51,12.39,12.48,728606.0
2020-10-26 15:30:00,12.48,12.6,12.45,12.57,1562105.0,12.48,12.6,12.45,12.57,1562105.0
2020-10-27 09:30:00,12.48,12.68,12.22,12.26,1500099.0,12.48,12.68,12.22,12.26,1500099.0
2020-10-27 10:00:00,12.27,12.44,12.06,12.13,1839051.0,12.27,12.44,12.06,12.13,1839051.0
2020-10-27 10:30:00,12.12,12.19,12.07,12.08,729428.0,12.12,12.19,12.07,12.08,729428.0
2020-10-27 11:00:00,12.09,12.24,12.06,12.09,679034.0,12.09,12.24,12.06,12.09,679034.0
2020-10-27 11:30:00,12.09,12.11,11.97,12.01,889897.0,12.09,12.11,11.97,12.01,889897.0
2020-10-27 12:00:00,12.02,12.03,11.94,11.96,474450.0,12.02,12.03,11.94,11.96,474450.0
2020-10-27 12:30:00,11.96,11.99,11.81,11.86,655226.0,11.96,11.99,11.81,11.86,655226.0
2020-10-27 13:00:00,11.87,11.96,11.84,11.96,425542.0,11.87,11.96,11.84,11.96,425542.0
2020-10-27 13:30:00,11.96,11.99,11.88,11.95,357165.0,11.96,11.99,11.88,11.95,357165.0
2020-10-27 14:00:00,11.96,11.97,11.81,11.82,405041.0,11.96,11.97,11.81,11.82,405041.0
2020-10-27 14:30:00,11.82,11.86,11.78,11.82,556410.0,11.82,11.86,11.78,11.82,556410.0
2020-10-27 15:00:00,11.82,11.91,11.76,11.89,1221779.0,11.82,11.91,11.76,11.89,1221779.0
2020-10-27 15:30:00,11.88,11.94,11.82,11.89,1653137.0,11.88,11.94,11.82,11.89,1653137.0
2020-10-28 09:30:00,11.45,11.73,11.41,11.46,1827355.0,11.45,11.73,11.41,11.46,1827355.0
2020-10-28 10:00:00,11.46,11.46,11.31,11.33,773054.0,11.46,11.46,11.31,11.33,773054.0
2020-10-28 10:30:00,11.33,11.33,11.14,11.16,765784.0,11.33,11.33,11.14,11.16,765784.0
2020-10-28 11:00:00,11.15,11.29,11.15,11.23,675610.0,11.15,11.29,11.15,11.23,675610.0
2020-10-28 11:30:00,11.23,11.4,11.17,11.37,480214.0,11.23,11.4,11.17,11.37,480214.0
2020-10-28 12:00:00,11.36,11.49,11.36,11.41,494775.0,11.36,11.49,11.36,11.41,494775.0
2020-10-28 12:30:00,11.41,11.42,11.25,11.32,551767.0,11.41,11.42,11.25,11.32,551767.0
2020-10-28 13:00:00,11.32,11.33,11.18,11.23,706630.0,11.32,11.33,11.18,11.23,706630.0
2020-10-28 13:30:00,11.23,11.29,11.17,11.25,445944.0,11.23,11.29,11.17,11.25,445944.0
2020-10-28 14:00:00,11.24,11.29,11.18,11.24,511789.0,11.24,11.29,11.18,11.24,511789.0
2020-10-28 14:30:00,11.25,11.31,11.19,11.27,531729.0,11.25,11.31,11.19,11.27,531729.0
2020-10-28 15:00:00,11.28,11.29,11.16,11.18,603340.0,11.28,11.29,11.16,11.18,603340.0
2020-10-28 15:30:00,11.18,11.24,11.11,11.12,1403972.0,11.18,11.24,11.11,11.12,1403972.0
2020-10-29 09:30:00,11.13,11.35,10.96,11.28,1456683.0,11.13,11.35,10.96,11.28,1456683.0
2020-10-29 10:00:00,11.28,11.38,11.23,11.35,1065742.0,11.28,11.38,11.23,11.35,1065742.0
2020-10-29 10:30:00,11.35,11.39,11.25,11.26,1075654.0,11.35,11.39,11.25,11.26,1075654.0
2020-10-29 11:00:00,11.25,11.29,11.17,11.27,483483.0,11.25,11.29,11.17,11.27,483483.0
2020-10-29 11:30:00,11.27,11.3,11.22,11.24,326383.0,11.27,11.3,11.22,11.24,326383.0
2020-10-29 12:00:00,11.24,11.29,11.21,11.25,282105.0,11.24,11.29,11.21,11.25,282105.0
2020-10-29 12:30:00,11.25,11.29,11.21,11.23,211938.0,11.25,11.29,11.21,11.23,211938.0
2020-10-29 13:00:00,11.23,11.26,11.19,11.26,181108.0,11.23,11.26,11.19,11.26,181108.0
2020-10-29 13:30:00,11.25,11.33,11.23,11.33,278745.0,11.25,11.33,11.23,11.33,278745.0
2020-10-29 14:00:00,11.33,11.51,11.32,11.5,615302.0,11.33,11.51,11.32,11.5,615302.0
2020-10-29 14:30:00,11.49,11.52,11.4,11.45,853764.0,11.49,11.52,11.4,11.45,853764.0
2020-10-29 15:00:00,11.45,11.51,11.42,11.5,632737.0,11.45,11.51,11.42,11.5,632737.0
2020-10-29 15:30:00,11.5,11.6,11.49,11.54,1926593.0,11.5,11.6,11.49,11.54,1926593.0
2020-10-30 09:30:00,11.47,11.8,11.47,11.68,1653117.0,11.47,11.8,11.47,11.68,1653117.0
2020-10-30 10:00:00,11.69,11.84,11.57,11.59,943659.0,11.69,11.84,11.57,11.59,943659.0
2020-10-30 10:30:00,11.6,11.65,11.5,11.55,811946.0,11.6,11.65,11.5,11.55,811946.0
2020-10-30 11:00:00,11.55,11.8,11.55,11.77,1199889.0,11.55,11.8,11.55,11.77,1199889.0
2020-10-30 11:30:00,11.77,11.83,11.7,11.83,490594.0,11.77,11.83,11.7,11.83,490594.0
2020-10-30 12:00:00,11.82,11.9,11.77,11.8,443628.0,11.82,11.9,11.77,11.8,443628.0
2020-10-30 12:30:00,11.8,11.81,11.69,11.73,336782.0,11.8,11.81,11.69,11.73,336782.0
2020-10-30 13:00:00,11.74,11.82,11.73,11.79,476583.0,11.74,11.82,11.73,11.79,476583.0
2020-10-30 13:30:00,11.78,11.96,11.71,11.95,812434.0,11.78,11.96,11.71,11.95,812434.0
2020-10-30 14:00:00,11.95,12.08,11.92,11.95,1187700.0,11.95,12.08,11.92,11.95,1187700.0
2020-10-30 14:30:00,11.94,12.01,11.92,11.96,513903.0,11.94,12.01,11.92,11.96,513903.0
2020-10-30 15:00:00,11.95,11.96,11.85,11.86,531154.0,11.95,11.96,11.85,11.86,531154.0
2020-10-30 15:30:00,11.85,11.98,11.81,11.98,1246619.0,11.85,11.98,11.81,11.98,1246619.0
2020-11-02 09:30:00,11.97,12.05,11.72,11.75,1377773.0,11.97,12.05,11.72,11.75,1377773.0
2020-11-02 10:00:00,11.75,11.92,11.75,11.87,647283.0,11.75,11.92,11.75,11.87,647283.0
2020-11-02 10:30:00,11.86,11.9,11.79,11.9,370488.0,11.86,11.9,11.79,11.9,370488.0
2020-11-02 11:00:00,11.9,12.03,11.87,12.03,496614.0,11.9,12.03,11.87,12.03,496614.0
2020-11-02 11:30:00,12.02,12.04,11.96,12.01,424502.0,12.02,12.04,11.96,12.01,424502.0
2020-11-02 12:00:00,12.01,12.1,12.01,12.06,456734.0,12.01,12.1,12.01,12.06,456734.0
2020-11-02 12:30:00,12.05,12.06,11.93,12.0,234065.0,12.05,12.06,11.93,12.0,234065.0
2020-11-02 13:00:00,12.01,12.01,11.84,11.87,504489.0,12.01,12.01,11.84,11.87,504489.0
2020-11-02 13:30:00,11.87,11.94,11.86,11.9,252915.0,11.87,11.94,11.86,11.9,252915.0
2020-11-02 14:00:00,11.9,11.99,11.88,11.99,264737.0,11.9,11.99,11.88,11.99,264737.0
2020-11-02 14:30:00,11.99,12.09,11.97,12.01,359390.0,11.99,12.09,11.97,12.01,359390.0
2020-11-02 15:00:00,12.0,12.04,11.99,12.02,241273.0,12.0,12.04,11.99,12.02,241273.0
2020-11-02 15:30:00,12.02,12.05,11.96,12.01,666028.0,12.02,12.05,11.96,12.01,666028.0
2020-11-03 09:30:00,12.15,12.33,12.13,12.24,919378.0,12.15,12.33,12.13,12.24,919378.0
2020-11-03 10:00:00,12.24,12.27,12.12,12.13,396461.0,12.24,12.27,12.12,12.13,396461.0
2020-11-03 10:30:00,12.14,12.16,12.07,12.16,238462.0,12.14,12.16,12.07,12.16,238462.0
2020-11-03 11:00:00,12.16,12.18,12.02,12.05,509910.0,12.16,12.18,12.02,12.05,509910.0
2020-11-03 11:30:00,12.05,12.1,12.01,12.08,486033.0,12.05,12.1,12.01,12.08,486033.0
2020-11-03 12:00:00,12.08,12.09,11.98,12.06,1045268.0,12.08,12.09,11.98,12.06,1045268.0
2020-11-03 12:30:00,12.07,12.08,11.95,11.96,558184.0,12.07,12.08,11.95,11.96,558184.0
2020-11-03 13:00:00,11.96,12.0,11.94,12.0,188527.0,11.96,12.0,11.94,12.0,188527.0
2020-11-03 13:30:00,12.0,12.02,11.94,11.98,278533.0,12.0,12.02,11.94,11.98,278533.0
2020-11-03 14:00:00,11.98,12.1,11.96,11.99,796067.0,11.98,12.1,11.96,11.99,796067.0
2020-11-03 14:30:00,11.99,12.08,11.98,12.0,827630.0,11.99,12.08,11.98,12.0,827630.0
2020-11-03 15:00:00,12.0,12.04,11.94,11.98,405740.0,12.0,12.04,11.94,11.98,405740.0
2020-11-03 15:30:00,11.99,12.02,11.9,11.96,1504464.0,11.99,12.02,11.9,11.96,1504464.0
2020-11-04 09:30:00,12.03,12.04,11.68,11.99,1012037.0,12.03,12.04,11.68,11.99,1012037.0
2020-11-04 10:00:00,11.99,12.2,11.96,12.1,667316.0,11.99,12.2,11.96,12.1,667316.0
2020-11-04 10:30:00,12.1,12.23,12.05,12.15,564619.0,12.1,12.23,12.05,12.15,564619.0
2020-11-04 11:00:00,12.16,12.21,12.14,12.19,528191.0,12.16,12.21,12.14,12.19,528191.0
2020-11-04 11:30:00,12.2,12.29,12.18,12.25,566706.0,12.2,12.29,12.18,12.25,566706.0
2020-11-04 12:00:00,12.25,12.27,12.16,12.16,387032.0,12.25,12.27,12.16,12.16,387032.0
2020-11-04 12:30:00,12.16,12.18,12.08,12.09,363268.0,12.16,12.18,12.08,12.09,363268.0
2020-11-04 13:00:00,12.09,12.11,12.02,12.04,328564.0,12.09,12.11,12.02,12.04,328564.0
2020-11-04 13:30:00,12.05,12.09,12.02,12.06,240268.0,12.05,12.09,12.02,12.06,240268.0
2020-11-04 14:00:00,12.07,12.07,11.98,11.98,255778.0,12.07,12.07,11.98,11.98,255778.0
2020-11-04 14:30:00,11.99,12.03,11.97,12.02,262276.0,11.99,12.03,11.97,12.02,262276.0
2020-11-04 15:00:00,12.03,12.04,11.92,11.94,251248.0,12.03,12.04,11.92,11.94,251248.0
2020-11-04 15:30:00,11.94,11.98,11.9,11.92,693286.0,11.94,11.98,11.9,11.92,693286.0
2020-11-05 09:30:00,12.0,12.28,11.98,12.21,718651.0,12.0,12.28,11.98,12.21,718651.0
2020-11-05 10:00:00,12.21,12.34,12.19,12.31,455493.0,12.21,12.34,12.19,12.31,455493.0
2020-11-05 10:30:00,12.3,12.39,12.28,12.32,454277.0,12.3,12.39,12.28,12.32,454277.0
2020-11-05 11:00:00,12.32,12.34,12.25,12.32,303922.0,12.32,12.34,12.25,12.32,303922.0
2020-11-05 11:30:00,12.32,12.44,12.28,12.41,315505.0,12.32,12.44,12.28,12.41,315505.0
2020-11-05 12:00:00,12.41,12.44,12.37,12.41,286723.0,12.41,12.44,12.37,12.41,286723.0
2020-11-05 12:30:00,12.41,12.45,12.36,12.44,208780.0,12.41,12.45,12.36,12.44,208780.0
2020-11-05 13:00:00,12.44,12.48,12.41,12.44,321113.0,12.44,12.48,12.41,12.44,321113.0
2020-11-05 13:30:00,12.45,12.58,12.44,12.54,399479.0,12.45,12.58,12.44,12.54,399479.0
2020-11-05 14:00:00,12.55,12.61,12.52,12.53,341009.0,12.55,12.61,12.52,12.53,341009.0
2020-11-05 14:30:00,12.53,12.59,12.49,12.54,457939.0,12.53,12.59,12.49,12.54,457939.0
2020-11-05 15:00:00,12.54,12.58,12.52,12.54,320290.0,12.54,12.58,12.52,12.54,320290.0
2020-11-05 15:30:00,12.54,12.59,12.5,12.54,895423.0,12.54,12.59,12.5,12.54,895423.0
2020-11-06 09:30:00,12.51,12.57,12.28,12.3,772113.0,12.51,12.57,12.28,12.3,772113.0
2020-11-06 10:00:00,12.31,12.36,12.28,12.3,457953.0,12.31,12.36,12.28,12.3,457953.0
2020-11-06 10:30:00,12.3,12.33,12.18,12.19,419793.0,12.3,12.33,12.18,12.19,419793.0
2020-11-06 11:00:00,12.19,12.22,12.12,12.17,400746.0,12.19,12.22,12.12,12.17,400746.0
2020-11-06 11:30:00,12.17,12.24,12.13,12.22,394882.0,12.17,12.24,12.13,12.22,394882.0
2020-11-06 12:00:00,12.23,12.24,12.18,12.21,182064.0,12.23,12.24,12.18,12.21,182064.0
2020-11-06 12:30:00,12.21,12.22,12.15,12.16,124776.0,12.21,12.22,12.15,12.16,124776.0
2020-11-06 13:00:00,12.16,12.22,12.15,12.21,114167.0,12.16,12.22,12.15,12.21,114167.0
2020-11-06 13:30:00,12.21,12.28,12.19,12.27,146225.0,12.21,12.28,12.19,12.27,146225.0
2020-11-06 14:00:00,12.27,12.29,12.23,12.28,203194.0,12.27,12.29,12.23,12.28,203194.0
2020-11-06 14:30:00,12.28,12.28,12.25,12.27,210852.0,12.28,12.28,12.25,12.27,210852.0
2020-11-06 15:00:00,12.27,12.3,12.22,12.29,315468.0,12.27,12.3,12.22,12.29,315468.0
2020-11-06 15:30:00,12.29,12.42,12.29,12.35,907682.0,12.29,12.42,12.29,12.35,907682.0
2020-11-09 09:30:00,14.82,15.97,14.75,15.0,8101979.0,14.82,15.97,14.75,15.0,8101979.0
2020-11-09 10:00:00,15.01,15.05,14.69,14.94,2724227.0,15.01,15.05,14.69,14.94,2724227.0
2020-11-09 10:30:00,14.94,14.99,14.67,14.68,2232646.0,14.94,14.99,14.67,14.68,2232646.0
2020-11-09 11:00:00,14.69,14.78,14.43,14.67,1990265.0,14.69,14.78,14.43,14.67,1990265.0
2020-11-09 11:30:00,14.67,14.92,14.64,14.91,1426050.0,14.67,14.92,14.64,14.91,1426050.0
2020-11-09 12:00:00,14.91,14.97,14.83,14.96,898171.0,14.91,14.97,14.83,14.96,898171.0
2020-11-09 12:30:00,14.96,15.09,14.93,15.01,1007220.0,14.96,15.09,14.93,15.01,1007220.0
2020-11-09 13:00:00,15.02,15.06,14.94,15.02,700090.0,15.02,15.06,14.94,15.02,700090.0
2020-11-09 13:30:00,15.02,15.12,14.85,15.1,985042.0,15.02,15.12,14.85,15.1,985042.0
2020-11-09 14:00:00,15.1,15.26,15.09,15.19,1060186.0,15.1,15.26,15.09,15.19,1060186.0
2020-11-09 14:30:00,15.18,15.27,15.1,15.17,960965.0,15.18,15.27,15.1,15.17,960965.0
2020-11-09 15:00:00,15.17,15.24,15.1,15.1,859041.0,15.17,15.24,15.1,15.1,859041.0
2020-11-09 15:30:00,15.1,15.17,14.97,15.03,2143901.0,15.1,15.17,14.97,15.03,2143901.0
2020-11-10 09:30:00,14.8,15.25,14.62,15.21,2014353.0,14.8,15.25,14.62,15.21,2014353.0
2020-11-10 10:00:00,15.21,15.24,14.96,15.03,943142.0,15.21,15.24,14.96,15.03,943142.0
2020-11-10 10:30:00,15.03,15.04,14.71,14.91,992053.0,15.03,15.04,14.71,14.91,992053.0
2020-11-10 11:00:00,14.91,15.14,14.9,15.14,897313.0,14.91,15.14,14.9,15.14,897313.0
2020-11-10 11:30:00,15.13,15.13,14.88,14.89,507837.0,15.13,15.13,14.88,14.89,507837.0
2020-11-10 12:00:00,14.9,15.01,14.89,14.98,355044.0,14.9,15.01,14.89,14.98,355044.0
2020-11-10 12:30:00,14.98,15.02,14.9,14.93,310465.0,14.98,15.02,14.9,14.93,310465.0
2020-11-10 13:00:00,14.93,15.0,14.88,14.95,321746.0,14.93,15.0,14.88,14.95,321746.0
2020-11-10 13:30:00,14.95,15.12,14.93,15.11,542789.0,14.95,15.12,14.93,15.11,542789.0
2020-11-10 14:00:00,15.11,15.15,15.04,15.13,538265.0,15.11,15.15,15.04,15.13,538265.0
2020-11-10 14:30:00,15.13,15.17,15.05,15.11,384499.0,15.13,15.17,15.05,15.11,384499.0
2020-11-10 15:00:00,15.1,15.15,15.07,15.1,502323.0,15.1,15.15,15.07,15.1,502323.0
2020-11-10 15:30:00,15.09,15.1,14.92,14.96,1594139.0,15.09,15.1,14.92,14.96,1594139.0
2020-11-11 09:30:00,14.77,14.88,14.32,14.53,1217747.0,14.77,14.88,14.32,14.53,1217747.0
2020-11-11 10:00:00,14.53,14.58,14.39,14.42,476411.0,14.53,14.58,14.39,14.42,476411.0
2020-11-11 10:30:00,14.42,14.48,14.29,14.31,443491.0,14.42,14.48,14.29,14.31,443491.0
2020-11-11 11:00:00,14.31,14.43,14.29,14.4,402728.0,14.31,14.43,14.29,14.4,402728.0
2020-11-11 11:30:00,14.39,14.43,14.27,14.28,440819.0,14.39,14.43,14.27,14.28,440819.0
2020-11-11 12:00:00,14.28,14.32,14.21,14.27,388776.0,14.28,14.32,14.21,14.27,388776.0
2020-11-11 12:30:00,14.26,14.28,14.18,14.27,388155.0,14.26,14.28,14.18,14.27,388155.0
2020-11-11 13:00:00,14.27,14.34,14.24,14.26,349745.0,14.27,14.34,14.24,14.26,349745.0
2020-11-11 13:30:00,14.27,14.33,14.19,14.2,304415.0,14.27,14.33,14.19,14.2,304415.0
2020-11-11 14:00:00,14.19,14.23,14.06,14.06,520257.0,14.19,14.23,14.06,14.06,520257.0
2020-11-11 14:30:00,14.06,14.13,13.97,14.01,595333.0,14.06,14.13,13.97,14.01,595333.0
2020-11-11 15:00:00,14.01,14.04,13.95,13.99,596476.0,14.01,14.04,13.95,13.99,596476.0
2020-11-11 15:30:00,13.99,14.14,13.96,14.1,880523.0,13.99,14.14,13.96,14.1,880523.0
2020-11-12 09:30:00,13.64,13.91,13.6,13.78,1153104.0,13.64,13.91,13.6,13.78,1153104.0
2020-11-12 10:00:00,13.77,13.91,13.73,13.77,520990.0,13.77,13.91,13.73,13.77,520990.0
2020-11-12 10:30:00,13.77,13.91,13.72,13.91,433601.0,13.77,13.91,13.72,13.91,433601.0
2020-11-12 11:00:00,13.91,13.94,13.82,13.9,299565.0,13.91,13.94,13.82,13.9,299565.0
2020-11-12 11:30:00,13.9,14.08,13.9,14.07,357196.0,13.9,14.08,13.9,14.07,357196.0
2020-11-12 12:00:00,14.06,14.07,13.84,13.86,436498.0,14.06,14.07,13.84,13.86,436498.0
2020-11-12 12:30:00,13.85,13.9,13.77,13.8,238154.0,13.85,13.9,13.77,13.8,238154.0
2020-11-12 13:00:00,13.81,13.84,13.69,13.7,294149.0,13.81,13.84,13.69,13.7,294149.0
2020-11-12 13:30:00,13.69,13.72,13.63,13.67,345264.0,13.69,13.72,13.63,13.67,345264.0
2020-11-12 14:00:00,13.66,13.69,13.48,13.51,505704.0,13.66,13.69,13.48,13.51,505704.0
2020-11-12 14:30:00,13.51,13.57,13.36,13.4,480528.0,13.51,13.57,13.36,13.4,480528.0
2020-11-12 15:00:00,13.4,13.45,13.32,13.4,525217.0,13.4,13.45,13.32,13.4,525217.0
2020-11-12 15:30:00,13.4,13.46,13.35,13.39,2096756.0,13.4,13.46,13.35,13.39,2096756.0
2020-11-13 09:30:00,13.61,14.01,13.57,14.01,1482104.0,13.61,14.01,13.57,14.01,1482104.0
2020-11-13 10:00:00,14.01,14.06,13.91,14.03,439836.0,14.01,14.06,13.91,14.03,439836.0
2020-11-13 10:30:00,14.02,14.09,14.0,14.02,340369.0,14.02,14.09,14.0,14.02,340369.0
2020-11-13 11:00:00,14.03,14.14,14.01,14.11,423285.0,14.03,14.14,14.01,14.11,423285.0
2020-11-13 11:30:00,14.11,14.2,14.06,14.12,382384.0,14.11,14.2,14.06,14.12,382384.0
2020-11-13 12:00:00,14.12,14.15,14.07,14.11,323565.0,14.12,14.15,14.07,14.11,323565.0
2020-11-13 12:30:00,14.11,14.15,14.06,14.1,232172.0,14.11,14.15,14.06,14.1,232172.0
2020-11-13 13:00:00,14.1,14.17,14.08,14.15,258359.0,14.1,14.17,14.08,14.15,258359.0
2020-11-13 13:30:00,14.15,14.19,14.12,14.14,307595.0,14.15,14.19,14.12,14.14,307595.0
2020-11-13 14:00:00,14.14,14.16,14.07,14.1,294466.0,14.14,14.16,14.07,14.1,294466.0
2020-11-13 14:30:00,14.1,14.14,14.07,14.13,245200.0,14.1,14.14,14.07,14.13,245200.0
2020-11-13 15:00:00,14.13,14.15,14.08,14.13,324929.0,14.13,14.15,14.08,14.13,324929.0
2020-11-13 15:30:00,14.13,14.2,14.11,14.17,769208.0,14.13,14.2,14.11,14.17,769208.0
2020-11-16 09:30:00,15.15,15.24,14.38,14.8,2880222.0,15.15,15.24,14.38,14.8,2880222.0
2020-11-16 10:00:00,14.8,15.02,14.74,15.0,1417317.0,14.8,15.02,14.74,15.0,1417317.0
2020-11-16 10:30:00,15.0,15.17,14.93,14.98,1185378.0,15.0,15.17,14.93,14.98,1185378.0
2020-11-16 11:00:00,14.98,15.04,14.87,15.0,661063.0,14.98,15.04,14.87,15.0,661063.0
2020-11-16 11:30:00,15.0,15.04,14.93,14.99,500914.0,15.0,15.04,14.93,14.99,500914.0
2020-11-16 12:00:00,14.99,14.99,14.83,14.84,349019.0,14.99,14.99,14.83,14.84,349019.0
2020-11-16 12:30:00,14.84,14.86,14.75,14.79,428787.0,14.84,14.86,14.75,14.79,428787.0
2020-11-16 13:00:00,14.79,14.83,14.63,14.64,427841.0,14.79,14.83,14.63,14.64,427841.0
2020-11-16 13:30:00,14.63,14.67,14.53,14.65,565008.0,14.63,14.67,14.53,14.65,565008.0
2020-11-16 14:00:00,14.64,14.78,14.64,14.77,433171.0,14.64,14.78,14.64,14.77,433171.0
2020-11-16 14:30:00,14.77,14.82,14.74,14.81,299812.0,14.77,14.82,14.74,14.81,299812.0
2020-11-16 15:00:00,14.81,14.81,14.72,14.77,286627.0,14.81,14.81,14.72,14.77,286627.0
2020-11-16 15:30:00,14.77,14.82,14.75,14.82,845768.0,14.77,14.82,14.75,14.82,845768.0
2020-11-17 09:30:00,14.44,14.57,14.25,14.25,1307606.0,14.44,14.57,14.25,14.25,1307606.0
2020-11-17 10:00:00,14.25,14.56,14.24,14.54,844688.0,14.25,14.56,14.24,14.54,844688.0
2020-11-17 10:30:00,14.54,14.6,14.46,14.58,521893.0,14.54,14.6,14.46,14.58,521893.0
2020-11-17 11:00:00,14.57,14.77,14.56,14.74,799971.0,14.57,14.77,14.56,14.74,799971.0
2020-11-17 11:30:00,14.75,14.86,14.73,14.76,461496.0,14.75,14.86,14.73,14.76,461496.0
2020-11-17 12:00:00,14.76,14.83,14.64,14.82,555409.0,14.76,14.83,14.64,14.82,555409.0
2020-11-17 12:30:00,14.81,14.91,14.73,14.77,367079.0,14.81,14.91,14.73,14.77,367079.0
2020-11-17 13:00:00,14.77,14.77,14.63,14.66,283345.0,14.77,14.77,14.63,14.66,283345.0
2020-11-17 13:30:00,14.66,14.79,14.65,14.77,498094.0,14.66,14.79,14.65,14.77,498094.0
2020-11-17 14:00:00,14.77,14.87,14.75,14.79,379818.0,14.77,14.87,14.75,14.79,379818.0
2020-11-17 14:30:00,14.78,14.82,14.7,14.82,310805.0,14.78,14.82,14.7,14.82,310805.0
2020-11-17 15:00:00,14.81,14.82,14.69,14.73,350954.0,14.81,14.82,14.69,14.73,350954.0
2020-11-17 15:30:00,14.73,14.86,14.72,14.85,791461.0,14.73,14.86,14.72,14.85,791461.0
2020-11-18 09:30:00,15.08,15.37,14.93,15.32,1506177.0,15.08,15.37,14.93,15.32,1506177.0
2020-11-18 10:00:00,15.33,15.48,15.31,15.34,808755.0,15.33,15.48,15.31,15.34,808755.0
2020-11-18 10:30:00,15.33,15.36,15.18,15.21,498389.0,15.33,15.36,15.18,15.21,498389.0
2020-11-18 11:00:00,15.21,15.3,15.17,15.25,381441.0,15.21,15.3,15.17,15.25,381441.0
2020-11-18 11:30:00,15.25,15.32,15.2,15.29,340416.0,15.25,15.32,15.2,15.29,340416.0
2020-11-18 12:00:00,15.29,15.3,15.1,15.12,374406.0,15.29,15.3,15.1,15.12,374406.0
2020-11-18 12:30:00,15.12,15.23,15.1,15.18,283393.0,15.12,15.23,15.1,15.18,283393.0
2020-11-18 13:00:00,15.18,15.25,15.14,15.16,309248.0,15.18,15.25,15.14,15.16,309248.0
2020-11-18 13:30:00,15.15,15.2,15.08,15.12,208500.0,15.15,15.2,15.08,15.12,208500.0
2020-11-18 14:00:00,15.12,15.16,14.96,15.02,504791.0,15.12,15.16,14.96,15.02,504791.0
2020-11-18 14:30:00,15.02,15.05,14.93,14.94,773336.0,15.02,15.05,14.93,14.94,773336.0
2020-11-18 15:00:00,14.93,14.96,14.8,14.8,499993.0,14.93,14.96,14.8,14.8,499993.0
2020-11-18 15:30:00,14.81,14.83,14.63,14.63,881392.0,14.81,14.83,14.63,14.63,881392.0
2020-11-19 09:30:00,14.6,14.83,14.48,14.69,1296939.0,14.6,14.83,14.48,14.69,1296939.0
2020-11-19 10:00:00,14.69,14.75,14.55,14.6,486684.0,14.69,14.75,14.55,14.6,486684.0
2020-11-19 10:30:00,14.61,14.65,14.51,14.52,398237.0,14.61,14.65,14.51,14.52,398237.0
2020-11-19 11:00:00,14.51,14.56,14.48,14.52,353431.0,14.51,14.56,14.48,14.52,353431.0
2020-11-19 11:30:00,14.52,14.54,14.46,14.51,345980.0,14.52,14.54,14.46,14.51,345980.0
2020-11-19 12:00:00,14.5,14.58,14.48,14.52,210150.0,14.5,14.58,14.48,14.52,210150.0
2020-11-19 12:30:00,14.51,14.63,14.51,14.63,204225.0,14.51,14.63,14.51,14.63,204225.0
2020-11-19 13:00:00,14.63,14.71,14.6,14.67,253008.0,14.63,14.71,14.6,14.67,253008.0
2020-11-19 13:30:00,14.67,14.67,14.59,14.61,263746.0,14.67,14.67,14.59,14.61,263746.0
2020-11-19 14:00:00,14.62,14.7,14.61,14.67,220940.0,14.62,14.7,14.61,14.67,220940.0
2020-11-19 14:30:00,14.67,14.77,14.66,14.73,494616.0,14.67,14.77,14.66,14.73,494616.0
2020-11-19 15:00:00,14.73,14.79,14.7,14.75,211796.0,14.73,14.79,14.7,14.75,211796.0
2020-11-19 15:30:00,14.75,14.83,14.73,14.82,572309.0,14.75,14.83,14.73,14.82,572309.0
2020-11-20 09:30:00,14.71,14.72,14.5,14.6,1015395.0,14.71,14.72,14.5,14.6,1015395.0
2020-11-20 10:00:00,14.59,14.61,14.46,14.58,611878.0,14.59,14.61,14.46,14.58,611878.0
2020-11-20 10:30:00,14.58,14.6,14.46,14.48,269998.0,14.58,14.6,14.46,14.48,269998.0
2020-11-20 11:00:00,14.48,14.52,14.43,14.5,326715.0,14.48,14.52,14.43,14.5,326715.0
2020-11-20 11:30:00,14.5,14.52,14.39,14.4,539758.0,14.5,14.52,14.39,14.4,539758.0
2020-11-20 12:00:00,14.4,14.41,14.35,14.36,322690.0,14.4,14.41,14.35,14.36,322690.0
2020-11-20 12:30:00,14.37,14.45,14.35,14.4,237222.0,14.37,14.45,14.35,14.4,237222.0
2020-11-20 13:00:00,14.39,14.47,14.39,14.45,184856.0,14.39,14.47,14.39,14.45,184856.0
2020-11-20 13:30:00,14.45,14.46,14.4,14.45,196915.0,14.45,14.46,14.4,14.45,196915.0
2020-11-20 14:00:00,14.45,14.54,14.43,14.53,179594.0,14.45,14.54,14.43,14.53,179594.0
2020-11-20 14:30:00,14.54,14.56,14.43,14.49,363356.0,14.54,14.56,14.43,14.49,363356.0
2020-11-20 15:00:00,14.49,14.5,14.4,14.46,340607.0,14.49,14.5,14.4,14.46,340607.0
2020-11-20 15:30:00,14.47,14.56,14.46,14.51,857133.0,14.47,14.56,14.46,14.51,857133.0
2020-11-23 09:30:00,14.75,14.8,14.63,14.65,1042456.0,14.75,14.8,14.63,14.65,1042456.0
2020-11-23 10:00:00,14.66,14.72,14.55,14.57,865508.0,14.66,14.72,14.55,14.57,865508.0
2020-11-23 10:30:00,14.56,14.69,14.55,14.67,978381.0,14.56,14.69,14.55,14.67,978381.0
2020-11-23 11:00:00,14.67,14.69,14.55,14.66,737071.0,14.67,14.69,14.55,14.66,737071.0
2020-11-23 11:30:00,14.65,14.74,14.6,14.73,416132.0,14.65,14.74,14.6,14.73,416132.0
2020-11-23 12:00:00,14.73,14.82,14.7,14.78,460647.0,14.73,14.82,14.7,14.78,460647.0
2020-11-23 12:30:00,14.79,14.79,14.7,14.71,334564.0,14.79,14.79,14.7,14.71,334564.0
2020-11-23 13:00:00,14.71,14.89,14.68,14.89,516296.0,14.71,14.89,14.68,14.89,516296.0
2020-11-23 13:30:00,14.89,14.92,14.81,14.86,433640.0,14.89,14.92,14.81,14.86,433640.0
2020-11-23 14:00:00,14.86,14.91,14.83,14.88,252601.0,14.86,14.91,14.83,14.88,252601.0
2020-11-23 14:30:00,14.89,15.0,14.88,15.0,305769.0,14.89,15.0,14.88,15.0,305769.0
2020-11-23 15:00:00,14.99,15.08,14.99,15.06,665520.0,14.99,15.08,14.99,15.06,665520.0
2020-11-23 15:30:00,15.06,15.15,15.05,15.13,1225573.0,15.06,15.15,15.05,15.13,1225573.0
2020-11-24 09:30:00,15.6,16.07,15.53,16.05,2377538.0,15.6,16.07,15.53,16.05,2377538.0
2020-11-24 10:00:00,16.05,16.1,15.87,16.07,923435.0,16.05,16.1,15.87,16.07,923435.0
2020-11-24 10:30:00,16.06,16.08,15.9,15.92,507322.0,16.06,16.08,15.9,15.92,507322.0
2020-11-24 11:00:00,15.92,16.01,15.88,16.0,460809.0,15.92,16.01,15.88,16.0,460809.0
2020-11-24 11:30:00,16.01,16.12,15.99,16.09,505968.0,16.01,16.12,15.99,16.09,505968.0
2020-11-24 12:00:00,16.09,16.15,16.07,16.14,387037.0,16.09,16.15,16.07,16.14,387037.0
2020-11-24 12:30:00,16.14,16.15,15.99,16.03,368154.0,16.14,16.15,15.99,16.03,368154.0
2020-11-24 13:00:00,16.03,16.06,15.93,15.97,415202.0,16.03,16.06,15.93,15.97,415202.0
2020-11-24 13:30:00,15.98,16.03,15.89,15.9,394558.0,15.98,16.03,15.89,15.9,394558.0
2020-11-24 14:00:00,15.89,15.9,15.69,15.7,618390.0,15.89,15.9,15.69,15.7,618390.0
2020-11-24 14:30:00,15.7,15.81,15.66,15.81,437807.0,15.7,15.81,15.66,15.81,437807.0
2020-11-24 15:00:00,15.81,15.85,15.76,15.84,337248.0,15.81,15.85,15.76,15.84,337248.0
2020-11-24 15:30:00,15.84,15.88,15.79,15.85,1047229.0,15.84,15.88,15.79,15.85,1047229.0
2020-11-25 09:30:00,15.74,15.82,15.28,15.48,1986003.0,15.74,15.82,15.28,15.48,1986003.0
2020-11-25 10:00:00,15.47,15.53,15.38,15.49,702411.0,15.47,15.53,15.38,15.49,702411.0
2020-11-25 10:30:00,15.5,15.68,15.43,15.57,937017.0,15.5,15.68,15.43,15.57,937017.0
2020-11-25 11:00:00,15.57,15.63,15.53,15.59,417668.0,15.57,15.63,15.53,15.59,417668.0
2020-11-25 11:30:00,15.59,15.79,15.57,15.79,379680.0,15.59,15.79,15.57,15.79,379680.0
2020-11-25 12:00:00,15.79,15.9,15.75,15.75,566958.0,15.79,15.9,15.75,15.75,566958.0
2020-11-25 12:30:00,15.75,15.78,15.67,15.7,255531.0,15.75,15.78,15.67,15.7,255531.0
2020-11-25 13:00:00,15.7,15.79,15.68,15.74,217129.0,15.7,15.79,15.68,15.74,217129.0
2020-11-25 13:30:00,15.75,15.79,15.73,15.75,158345.0,15.75,15.79,15.73,15.75,158345.0
2020-11-25 14:00:00,15.75,15.76,15.64,15.71,149757.0,15.75,15.76,15.64,15.71,149757.0
2020-11-25 14:30:00,15.72,15.81,15.68,15.79,229325.0,15.72,15.81,15.68,15.79,229325.0
2020-11-25 15:00:00,15.79,15.85,15.76,15.81,308946.0,15.79,15.85,15.76,15.81,308946.0
2020-11-25 15:30:00,15.81,15.85,15.77,15.83,424990.0,15.81,15.85,15.77,15.83,424990.0
2020-11-27 09:30:00,15.93,16.14,15.89,15.98,787884.0,15.93,16.14,15.89,15.98,787884.0
2020-11-27 10:00:00,15.97,16.14,15.93,16.06,407383.0,15.97,16.14,15.93,16.06,407383.0
2020-11-27 10:30:00,16.06,16.07,15.94,16.01,424462.0,16.06,16.07,15.94,16.01,424462.0
2020-11-27 11:00:00,16.01,16.02,15.89,15.91,300418.0,16.01,16.02,15.89,15.91,300418.0
2020-11-27 11:30:00,15.91,15.94,15.79,15.89,397138.0,15.91,15.94,15.79,15.89,397138.0
2020-11-27 12:00:00,15.9,15.91,15.77,15.78,344840.0,15.9,15.91,15.77,15.78,344840.0
2020-11-27 12:30:00,15.79,15.79,15.66,15.7,678815.0,15.79,15.79,15.66,15.7,678815.0
2020-11-30 09:30:00,15.68,15.68,15.05,15.08,1457729.0,15.68,15.68,15.05,15.08,1457729.0
2020-11-30 10:00:00,15.08,15.15,14.95,14.96,1167937.0,15.08,15.15,14.95,14.96,1167937.0
2020-11-30 10:30:00,14.97,15.22,14.81,15.21,878547.0,14.97,15.22,14.81,15.21,878547.0
2020-11-30 11:00:00,15.22,15.27,15.07,15.11,505899.0,15.22,15.27,15.07,15.11,505899.0
2020-11-30 11:30:00,15.1,15.17,15.0,15.13,341344.0,15.1,15.17,15.0,15.13,341344.0
2020-11-30 12:00:00,15.13,15.14,15.06,15.12,218147.0,15.13,15.14,15.06,15.12,218147.0
2020-11-30 12:30:00,15.12,15.24,15.11,15.23,285393.0,15.12,15.24,15.11,15.23,285393.0
2020-11-30 13:00:00,15.23,15.25,15.17,15.24,260843.0,15.23,15.25,15.17,15.24,260843.0
2020-11-30 13:30:00,15.25,15.4,15.21,15.33,323608.0,15.25,15.4,15.21,15.33,323608.0
2020-11-30 14:00:00,15.33,15.34,15.21,15.24,319331.0,15.33,15.34,15.21,15.24,319331.0
2020-11-30 14:30:00,15.23,15.25,15.13,15.22,284623.0,15.23,15.25,15.13,15.22,284623.0
2020-11-30 15:00:00,15.21,15.29,15.17,15.19,391739.0,15.21,15.29,15.17,15.19,391739.0
2020-11-30 15:30:00,15.19,15.21,15.02,15.08,1273331.0,15.19,15.21,15.02,15.08,1273331.0
2020-12-01 09:30:00,15.47,15.49,15.2,15.44,870859.0,15.47,15.49,15.2,15.44,870859.0
2020-12-01 10:00:00,15.43,15.54,15.32,15.53,586145.0,15.43,15.54,15.32,15.53,586145.0
2020-12-01 10:30:00,15.54,15.66,15.43,15.62,699532.0,15.54,15.66,15.43,15.62,699532.0
2020-12-01 11:00:00,15.61,15.75,15.58,15.71,503955.0,15.61,15.75,15.58,15.71,503955.0
2020-12-01 11:30:00,15.72,15.74,15.57,15.59,376027.0,15.72,15.74,15.57,15.59,376027.0
2020-12-01 12:00:00,15.59,15.69,15.59,15.68,233755.0,15.59,15.69,15.59,15.68,233755.0
2020-12-01 12:30:00,15.68,15.77,15.61,15.76,410174.0,15.68,15.77,15.61,15.76,410174.0
2020-12-01 13:00:00,15.75,15.76,15.62,15.64,257555.0,15.75,15.76,15.62,15.64,257555.0
2020-12-01 13:30:00,15.63,15.68,15.59,15.64,247830.0,15.63,15.68,15.59,15.64,247830.0
2020-12-01 14:00:00,15.63,15.7,15.62,15.69,253263.0,15.63,15.7,15.62,15.69,253263.0
2020-12-01 14:30:00,15.68,15.69,15.58,15.58,203027.0,15.68,15.69,15.58,15.58,203027.0
2020-12-01 15:00:00,15.59,15.59,15.44,15.52,372011.0,15.59,15.59,15.44,15.52,372011.0
2020-12-01 15:30:00,15.52,15.54,15.38,15.4,806893.0,15.52,15.54,15.38,15.4,806893.0
2020-12-02 09:30:00,14.25,14.79,14.24,14.73,10354706.0,14.25,14.79,14.24,14.73,10354706.0
2020-12-02 10:00:00,14.74,14.86,14.61,14.74,3399019.0,14.74,14.86,14.61,14.74,3399019.0
2020-12-02 10:30:00,14.73,14.91,14.69,14.89,3277487.0,14.73,14.91,14.69,14.89,3277487.0
2020-12-02 11:00:00,14.89,15.01,14.86,14.98,2231017.0,14.89,15.01,14.86,14.98,2231017.0
2020-12-02 11:30:00,14.98,15.12,14.93,14.99,1592308.0,14.98,15.12,14.93,14.99,1592308.0
2020-12-02 12:00:00,14.99,15.01,14.72,14.74,1123122.0,14.99,15.01,14.72,14.74,1123122.0
2020-12-02 12:30:00,14.74,14.85,14.68,14.85,1290109.0,14.74,14.85,14.68,14.85,1290109.0
2020-12-02 13:00:00,14.84,14.95,14.79,14.93,1316206.0,14.84,14.95,14.79,14.93,1316206.0
2020-12-02 13:30:00,14.93,15.0,14.89,14.96,1116024.0,14.93,15.0,14.89,14.96,1116024.0
2020-12-02 14:00:00,14.96,15.0,14.83,14.96,1331562.0,14.96,15.0,14.83,14.96,1331562.0
2020-12-02 14:30:00,14.96,15.0,14.91,14.92,1101438.0,14.96,15.0,14.91,14.92,1101438.0
2020-12-02 15:00:00,14.92,14.97,14.88,14.9,1200573.0,14.92,14.97,14.88,14.9,1200573.0
2020-12-02 15:30:00,14.9,15.0,14.88,14.98,2949781.0,14.9,15.0,14.88,14.98,2949781.0
2020-12-03 09:30:00,15.22,15.62,15.2,15.57,2701899.0,15.22,15.62,15.2,15.57,2701899.0
2020-12-03 10:00:00,15.57,15.85,15.55,15.78,1861166.0,15.57,15.85,15.55,15.78,1861166.0
2020-12-03 10:30:00,15.78,15.99,15.76,15.98,1355277.0,15.78,15.99,15.76,15.98,1355277.0
2020-12-03 11:00:00,15.99,16.05,15.79,16.01,1369924.0,15.99,16.05,15.79,16.01,1369924.0
2020-12-03 11:30:00,16.01,16.15,15.99,16.1,1223167.0,16.01,16.15,15.99,16.1,1223167.0
2020-12-03 12:00:00,16.1,16.14,16.0,16.09,808191.0,16.1,16.14,16.0,16.09,808191.0
2020-12-03 12:30:00,16.08,16.14,15.96,16.13,777708.0,16.08,16.14,15.96,16.13,777708.0
2020-12-03 13:00:00,16.13,16.22,16.09,16.21,880985.0,16.13,16.22,16.09,16.21,880985.0
2020-12-03 13:30:00,16.2,16.24,15.83,15.88,995976.0,16.2,16.24,15.83,15.88,995976.0
2020-12-03 14:00:00,15.89,16.03,15.88,15.98,797276.0,15.89,16.03,15.88,15.98,797276.0
2020-12-03 14:30:00,15.98,15.99,15.9,15.93,771996.0,15.98,15.99,15.9,15.93,771996.0
2020-12-03 15:00:00,15.93,15.98,15.88,15.98,710554.0,15.93,15.98,15.88,15.98,710554.0
2020-12-03 15:30:00,15.97,15.99,15.78,15.92,3161278.0,15.97,15.99,15.78,15.92,3161278.0
2020-12-04 09:30:00,16.16,16.35,15.96,16.1,2273732.0,16.16,16.35,15.96,16.1,2273732.0
2020-12-04 10:00:00,16.09,16.1,15.66,15.76,1346393.0,16.09,16.1,15.66,15.76,1346393.0
2020-12-04 10:30:00,15.76,15.8,15.54,15.56,1013965.0,15.76,15.8,15.54,15.56,1013965.0
2020-12-04 11:00:00,15.56,15.68,15.53,15.67,740462.0,15.56,15.68,15.53,15.67,740462.0
2020-12-04 11:30:00,15.66,15.68,15.6,15.66,503996.0,15.66,15.68,15.6,15.66,503996.0
2020-12-04 12:00:00,15.66,15.75,15.63,15.73,636330.0,15.66,15.75,15.63,15.73,636330.0
2020-12-04 12:30:00,15.73,15.75,15.61,15.64,883305.0,15.73,15.75,15.61,15.64,883305.0
2020-12-04 13:00:00,15.63,15.67,15.6,15.66,390011.0,15.63,15.67,15.6,15.66,390011.0
2020-12-04 13:30:00,15.66,15.75,15.62,15.73,609004.0,15.66,15.75,15.62,15.73,609004.0
2020-12-04 14:00:00,15.73,15.75,15.71,15.74,381336.0,15.73,15.75,15.71,15.74,381336.0
2020-12-04 14:30:00,15.74,15.75,15.64,15.66,671809.0,15.74,15.75,15.64,15.66,671809.0
2020-12-04 15:00:00,15.66,15.67,15.53,15.53,747965.0,15.66,15.67,15.53,15.53,747965.0
2020-12-04 15:30:00,15.54,15.64,15.48,15.61,1697202.0,15.54,15.64,15.48,15.61,1697202.0
2020-12-07 09:30:00,15.67,15.73,15.38,15.45,734346.0,15.67,15.73,15.38,15.45,734346.0
2020-12-07 10:00:00,15.46,15.7,15.38,15.68,584081.0,15.46,15.7,15.38,15.68,584081.0
2020-12-07 10:30:00,15.69,15.91,15.69,15.85,1003429.0,15.69,15.91,15.69,15.85,1003429.0
2020-12-07 11:00:00,15.85,15.86,15.64,15.72,636781.0,15.85,15.86,15.64,15.72,636781.0
2020-12-07 11:30:00,15.73,15.8,15.68,15.74,590857.0,15.73,15.8,15.68,15.74,590857.0
2020-12-07 12:00:00,15.74,15.74,15.67,15.7,299370.0,15.74,15.74,15.67,15.7,299370.0
2020-12-07 12:30:00,15.7,15.72,15.52,15.53,564272.0,15.7,15.72,15.52,15.53,564272.0
2020-12-07 13:00:00,15.53,15.56,15.46,15.51,510826.0,15.53,15.56,15.46,15.51,510826.0
2020-12-07 13:30:00,15.51,15.59,15.4,15.41,481103.0,15.51,15.59,15.4,15.41,481103.0
2020-12-07 14:00:00,15.41,15.48,15.39,15.47,563908.0,15.41,15.48,15.39,15.47,563908.0
2020-12-07 14:30:00,15.48,15.49,15.36,15.37,617052.0,15.48,15.49,15.36,15.37,617052.0
2020-12-07 15:00:00,15.36,15.38,15.31,15.34,535564.0,15.36,15.38,15.31,15.34,535564.0
2020-12-07 15:30:00,15.33,15.42,15.28,15.42,1283096.0,15.33,15.42,15.28,15.42,1283096.0
2020-12-08 09:30:00,15.27,15.62,15.17,15.44,1212201.0,15.27,15.62,15.17,15.44,1212201.0
2020-12-08 10:00:00,15.43,15.51,15.32,15.37,860878.0,15.43,15.51,15.32,15.37,860878.0
2020-12-08 10:30:00,15.37,15.41,15.32,15.39,400931.0,15.37,15.41,15.32,15.39,400931.0
2020-12-08 11:00:00,15.39,15.5,15.38,15.44,653099.0,15.39,15.5,15.38,15.44,653099.0
2020-12-08 11:30:00,15.44,15.52,15.41,15.44,367157.0,15.44,15.52,15.41,15.44,367157.0
2020-12-08 12:00:00,15.45,15.46,15.38,15.42,469753.0,15.45,15.46,15.38,15.42,469753.0
2020-12-08 12:30:00,15.42,15.49,15.36,15.38,382543.0,15.42,15.49,15.36,15.38,382543.0
2020-12-08 13:00:00,15.38,15.4,15.25,15.39,738757.0,15.38,15.4,15.25,15.39,738757.0
2020-12-08 13:30:00,15.4,15.44,15.35,15.37,325379.0,15.4,15.44,15.35,15.37,325379.0
2020-12-08 14:00:00,15.37,15.44,15.34,15.41,336495.0,15.37,15.44,15.34,15.41,336495.0
2020-12-08 14:30:00,15.42,15.43,15.34,15.35,238956.0,15.42,15.43,15.34,15.35,238956.0
2020-12-08 15:00:00,15.35,15.41,15.34,15.38,348444.0,15.35,15.41,15.34,15.38,348444.0
2020-12-08 15:30:00,15.38,15.45,15.36,15.42,869718.0,15.38,15.45,15.36,15.42,869718.0
2020-12-09 09:30:00,15.71,15.83,15.57,15.67,1273356.0,15.71,15.83,15.57,15.67,1273356.0
2020-12-09 10:00:00,15.67,15.73,15.58,15.66,477686.0,15.67,15.73,15.58,15.66,477686.0
2020-12-09 10:30:00,15.66,15.67,15.42,15.45,1088612.0,15.66,15.67,15.42,15.45,1088612.0
2020-12-09 11:00:00,15.45,15.49,15.38,15.49,383941.0,15.45,15.49,15.38,15.49,383941.0
2020-12-09 11:30:00,15.49,15.55,15.47,15.54,295595.0,15.49,15.55,15.47,15.54,295595.0
2020-12-09 12:00:00,15.54,15.6,15.53,15.56,297803.0,15.54,15.6,15.53,15.56,297803.0
2020-12-09 12:30:00,15.57,15.57,15.38,15.45,384833.0,15.57,15.57,15.38,15.45,384833.0
2020-12-09 13:00:00,15.45,15.48,15.39,15.4,523092.0,15.45,15.48,15.39,15.4,523092.0
2020-12-09 13:30:00,15.39,15.4,14.98,15.01,1315664.0,15.39,15.4,14.98,15.01,1315664.0
2020-12-09 14:00:00,15.02,15.31,15.01,15.31,428010.0,15.02,15.31,15.01,15.31,428010.0
2020-12-09 14:30:00,15.3,15.34,15.19,15.29,280408.0,15.3,15.34,15.19,15.29,280408.0
2020-12-09 15:00:00,15.29,15.32,15.2,15.24,308402.0,15.29,15.32,15.2,15.24,308402.0
2020-12-09 15:30:00,15.23,15.39,15.22,15.33,1145685.0,15.23,15.39,15.22,15.33,1145685.0
2020-12-10 09:30:00,15.01,15.4,14.95,15.34,823867.0,15.01,15.4,14.95,15.34,823867.0
2020-12-10 10:00:00,15.34,15.52,15.3,15.49,637353.0,15.34,15.52,15.3,15.49,637353.0
2020-12-10 10:30:00,15.49,15.59,15.44,15.51,519883.0,15.49,15.59,15.44,15.51,519883.0
2020-12-10 11:00:00,15.52,15.54,15.42,15.5,231046.0,15.52,15.54,15.42,15.5,231046.0
2020-12-10 11:30:00,15.5,15.5,15.35,15.4,438135.0,15.5,15.5,15.35,15.4,438135.0
2020-12-10 12:00:00,15.41,15.49,15.39,15.46,312244.0,15.41,15.49,15.39,15.46,312244.0
2020-12-10 12:30:00,15.46,15.51,15.41,15.47,296992.0,15.46,15.51,15.41,15.47,296992.0
2020-12-10 13:00:00,15.47,15.54,15.41,15.51,283069.0,15.47,15.54,15.41,15.51,283069.0
2020-12-10 13:30:00,15.5,15.51,15.43,15.46,309345.0,15.5,15.51,15.43,15.46,309345.0
2020-12-10 14:00:00,15.46,15.51,15.43,15.48,239033.0,15.46,15.51,15.43,15.48,239033.0
2020-12-10 14:30:00,15.48,15.6,15.47,15.56,677539.0,15.48,15.6,15.47,15.56,677539.0
2020-12-10 15:00:00,15.57,15.61,15.54,15.54,593935.0,15.57,15.61,15.54,15.54,593935.0
2020-12-10 15:30:00,15.55,15.57,15.49,15.49,738805.0,15.55,15.57,15.49,15.49,738805.0
2020-12-11 09:30:00,15.3,15.37,15.04,15.06,1816969.0,15.3,15.37,15.04,15.06,1816969.0
2020-12-11 10:00:00,15.06,15.07,14.91,14.94,2009271.0,15.06,15.07,14.91,14.94,2009271.0
2020-12-11 10:30:00,14.95,15.1,14.93,14.98,702394.0,14.95,15.1,14.93,14.98,702394.0
2020-12-11 11:00:00,14.99,15.09,14.95,14.97,415017.0,14.99,15.09,14.95,14.97,415017.0
2020-12-11 11:30:00,14.97,14.99,14.72,14.77,1843756.0,14.97,14.99,14.72,14.77,1843756.0
2020-12-11 12:00:00,14.77,14.79,14.58,14.64,1081610.0,14.77,14.79,14.58,14.64,1081610.0
2020-12-11 12:30:00,14.64,14.71,14.55,14.7,673542.0,14.64,14.71,14.55,14.7,673542.0
2020-12-11 13:00:00,14.71,14.85,14.67,14.85,493048.0,14.71,14.85,14.67,14.85,493048.0
2020-12-11 13:30:00,14.84,14.85,14.75,14.8,385791.0,14.84,14.85,14.75,14.8,385791.0
2020-12-11 14:00:00,14.81,14.93,14.73,14.76,926138.0,14.81,14.93,14.73,14.76,926138.0
2020-12-11 14:30:00,14.76,14.79,14.71,14.73,576447.0,14.76,14.79,14.71,14.73,576447.0
2020-12-11 15:00:00,14.74,14.77,14.7,14.75,423552.0,14.74,14.77,14.7,14.75,423552.0
2020-12-11 15:30:00,14.75,14.84,14.71,14.8,1685007.0,14.75,14.84,14.71,14.8,1685007.0
2020-12-14 09:30:00,15.19,15.2,14.84,14.94,1862879.0,15.19,15.2,14.84,14.94,1862879.0
2020-12-14 10:00:00,14.94,15.04,14.83,14.99,922356.0,14.94,15.04,14.83,14.99,922356.0
2020-12-14 10:30:00,15.0,15.04,14.78,14.81,1267832.0,15.0,15.04,14.78,14.81,1267832.0
2020-12-14 11:00:00,14.8,14.98,14.76,14.9,498210.0,14.8,14.98,14.76,14.9,498210.0
2020-12-14 11:30:00,14.9,14.94,14.85,14.88,271308.0,14.9,14.94,14.85,14.88,271308.0
2020-12-14 12:00:00,14.88,14.9,14.75,14.8,305416.0,14.88,14.9,14.75,14.8,305416.0
2020-12-14 12:30:00,14.81,14.86,14.76,14.84,371606.0,14.81,14.86,14.76,14.84,371606.0
2020-12-14 13:00:00,14.84,14.89,14.81,14.83,251692.0,14.84,14.89,14.81,14.83,251692.0
2020-12-14 13:30:00,14.82,14.88,14.76,14.77,256406.0,14.82,14.88,14.76,14.77,256406.0
2020-12-14 14:00:00,14.78,14.8,14.71,14.78,416732.0,14.78,14.8,14.71,14.78,416732.0
2020-12-14 14:30:00,14.77,14.83,14.73,14.82,337131.0,14.77,14.83,14.73,14.82,337131.0
2020-12-14 15:00:00,14.82,14.86,14.78,14.83,305497.0,14.82,14.86,14.78,14.83,305497.0
2020-12-14 15:30:00,14.84,14.84,14.52,14.6,2136722.0,14.84,14.84,14.52,14.6,2136722.0
2020-12-15 09:30:00,14.75,14.79,14.32,14.42,1325901.0,14.75,14.79,14.32,14.42,1325901.0
2020-12-15 10:00:00,14.42,14.51,14.3,14.32,753830.0,14.42,14.51,14.3,14.32,753830.0
2020-12-15 10:30:00,14.33,14.43,14.23,14.4,599147.0,14.33,14.43,14.23,14.4,599147.0
2020-12-15 11:00:00,14.4,14.58,14.35,14.54,895693.0,14.4,14.58,14.35,14.54,895693.0
2020-12-15 11:30:00,14.53,14.54,14.4,14.42,502326.0,14.53,14.54,14.4,14.42,502326.0
2020-12-15 12:00:00,14.42,14.43,14.31,14.33,609025.0,14.42,14.43,14.31,14.33,609025.0
2020-12-15 12:30:00,14.32,14.57,14.3,14.57,554500.0,14.32,14.57,14.3,14.57,554500.0
2020-12-15 13:00:00,14.57,14.76,14.55,14.66,684831.0,14.57,14.76,14.55,14.66,684831.0
2020-12-15 13:30:00,14.66,14.84,14.65,14.82,487233.0,14.66,14.84,14.65,14.82,487233.0
2020-12-15 14:00:00,14.82,14.85,14.74,14.79,406200.0,14.82,14.85,14.74,14.79,406200.0
2020-12-15 14:30:00,14.79,14.87,14.78,14.87,467835.0,14.79,14.87,14.78,14.87,467835.0
2020-12-15 15:00:00,14.87,14.89,14.79,14.8,599578.0,14.87,14.89,14.79,14.8,599578.0
2020-12-15 15:30:00,14.8,14.85,14.71,14.82,1463646.0,14.8,14.85,14.71,14.82,1463646.0
2020-12-16 09:30:00,14.53,14.67,14.4,14.61,1413906.0,14.53,14.67,14.4,14.61,1413906.0
2020-12-16 10:00:00,14.61,14.64,14.32,14.35,1691375.0,14.61,14.64,14.32,14.35,1691375.0
2020-12-16 10:30:00,14.36,14.4,14.26,14.32,1078839.0,14.36,14.4,14.26,14.32,1078839.0
2020-12-16 11:00:00,14.33,14.49,14.3,14.48,824428.0,14.33,14.49,14.3,14.48,824428.0
2020-12-16 11:30:00,14.48,14.51,14.45,14.48,316966.0,14.48,14.51,14.45,14.48,316966.0
2020-12-16 12:00:00,14.49,14.5,14.4,14.41,216622.0,14.49,14.5,14.4,14.41,216622.0
2020-12-16 12:30:00,14.41,14.46,14.4,14.44,238967.0,14.41,14.46,14.4,14.44,238967.0
2020-12-16 13:00:00,14.44,14.5,14.44,14.46,188338.0,14.44,14.5,14.44,14.46,188338.0
2020-12-16 13:30:00,14.45,14.58,14.44,14.58,312508.0,14.45,14.58,14.44,14.58,312508.0
2020-12-16 14:00:00,14.58,14.63,14.53,14.59,401159.0,14.58,14.63,14.53,14.59,401159.0
2020-12-16 14:30:00,14.59,14.72,14.57,14.68,446041.0,14.59,14.72,14.57,14.68,446041.0
2020-12-16 15:00:00,14.68,14.69,14.63,14.65,484995.0,14.68,14.69,14.63,14.65,484995.0
2020-12-16 15:30:00,14.65,14.72,14.58,14.66,1420167.0,14.65,14.72,14.58,14.66,1420167.0
2020-12-17 09:30:00,14.67,14.73,14.52,14.58,2630675.0,14.67,14.73,14.52,14.58,2630675.0
2020-12-17 10:00:00,14.58,14.64,14.52,14.55,521408.0,14.58,14.64,14.52,14.55,521408.0
2020-12-17 10:30:00,14.54,14.54,14.22,14.36,2075762.0,14.54,14.54,14.22,14.36,2075762.0
2020-12-17 11:00:00,14.36,14.44,14.24,14.42,1034351.0,14.36,14.44,14.24,14.42,1034351.0
2020-12-17 11:30:00,14.42,14.45,14.38,14.44,325818.0,14.42,14.45,14.38,14.44,325818.0
2020-12-17 12:00:00,14.44,14.5,14.4,14.48,327365.0,14.44,14.5,14.4,14.48,327365.0
2020-12-17 12:30:00,14.47,14.48,14.37,14.42,485950.0,14.47,14.48,14.37,14.42,485950.0
2020-12-17 13:00:00,14.42,14.45,14.38,14.45,493758.0,14.42,14.45,14.38,14.45,493758.0
2020-12-17 13:30:00,14.45,14.47,14.36,14.4,926277.0,14.45,14.47,14.36,14.4,926277.0
2020-12-17 14:00:00,14.4,14.41,14.35,14.37,706756.0,14.4,14.41,14.35,14.37,706756.0
2020-12-17 14:30:00,14.37,14.4,14.34,14.37,415449.0,14.37,14.4,14.34,14.37,415449.0
2020-12-17 15:00:00,14.37,14.41,14.23,14.26,1574784.0,14.37,14.41,14.23,14.26,1574784.0
2020-12-17 15:30:00,14.26,14.32,14.23,14.28,2465680.0,14.26,14.32,14.23,14.28,2465680.0
2020-12-18 09:30:00,14.29,14.39,14.22,14.27,1111932.0,14.29,14.39,14.22,14.27,1111932.0
2020-12-18 10:00:00,14.28,14.39,14.24,14.36,727846.0,14.28,14.39,14.24,14.36,727846.0
2020-12-18 10:30:00,14.35,14.48,14.35,14.42,491957.0,14.35,14.48,14.35,14.42,491957.0
2020-12-18 11:00:00,14.42,14.46,14.37,14.41,304686.0,14.42,14.46,14.37,14.41,304686.0
2020-12-18 11:30:00,14.41,14.42,14.34,14.36,252497.0,14.41,14.42,14.34,14.36,252497.0
2020-12-18 12:00:00,14.36,14.44,14.36,14.43,194559.0,14.36,14.44,14.36,14.43,194559.0
2020-12-18 12:30:00,14.42,14.48,14.4,14.45,216221.0,14.42,14.48,14.4,14.45,216221.0
2020-12-18 13:00:00,14.45,14.48,14.4,14.42,295103.0,14.45,14.48,14.4,14.42,295103.0
2020-12-18 13:30:00,14.43,14.46,14.41,14.44,149464.0,14.43,14.46,14.41,14.44,149464.0
2020-12-18 14:00:00,14.45,14.45,14.35,14.43,320219.0,14.45,14.45,14.35,14.43,320219.0
2020-12-18 14:30:00,14.44,14.45,14.34,14.34,296716.0,14.44,14.45,14.34,14.34,296716.0
2020-12-18 15:00:00,14.34,14.35,14.25,14.27,503243.0,14.34,14.35,14.25,14.27,503243.0
2020-12-18 15:30:00,14.27,14.41,14.25,14.35,1635753.0,14.27,14.41,14.25,14.35,1635753.0
2020-12-21 09:30:00,14.03,14.27,13.88,14.03,1388708.0,14.03,14.27,13.88,14.03,1388708.0
2020-12-21 10:00:00,14.03,14.06,13.89,13.99,827863.0,14.03,14.06,13.89,13.99,827863.0
2020-12-21 10:30:00,13.99,14.06,13.94,13.96,572225.0,13.99,14.06,13.94,13.96,572225.0
2020-12-21 11:00:00,13.97,14.01,13.91,13.92,482024.0,13.97,14.01,13.91,13.92,482024.0
2020-12-21 11:30:00,13.92,13.98,13.92,13.97,466589.0,13.92,13.98,13.92,13.97,466589.0
2020-12-21 12:00:00,13.97,14.03,13.94,14.02,361831.0,13.97,14.03,13.94,14.02,361831.0
2020-12-21 12:30:00,14.03,14.1,14.02,14.09,334449.0,14.03,14.1,14.02,14.09,334449.0
2020-12-21 13:00:00,14.09,14.17,14.09,14.13,285706.0,14.09,14.17,14.09,14.13,285706.0
2020-12-21 13:30:00,14.13,14.22,14.13,14.18,348135.0,14.13,14.22,14.13,14.18,348135.0
2020-12-21 14:00:00,14.17,14.26,14.15,14.23,243541.0,14.17,14.26,14.15,14.23,243541.0
2020-12-21 14:30:00,14.24,14.28,14.17,14.18,288361.0,14.24,14.28,14.17,14.18,288361.0
2020-12-21 15:00:00,14.18,14.29,14.16,14.27,496362.0,14.18,14.29,14.16,14.27,496362.0
2020-12-21 15:30:00,14.27,14.27,14.19,14.22,886585.0,14.27,14.27,14.19,14.22,886585.0
2020-12-22 09:30:00,14.39,14.4,14.0,14.01,995466.0,14.39,14.4,14.0,14.01,995466.0
2020-12-22 10:00:00,14.01,14.14,13.99,14.09,519908.0,14.01,14.14,13.99,14.09,519908.0
2020-12-22 10:30:00,14.09,14.1,14.0,14.01,379863.0,14.09,14.1,14.0,14.01,379863.0
2020-12-22 11:00:00,14.01,14.09,14.01,14.03,253192.0,14.01,14.09,14.01,14.03,253192.0
2020-12-22 11:30:00,14.04,14.04,13.92,13.96,415471.0,14.04,14.04,13.92,13.96,415471.0
2020-12-22 12:00:00,13.96,13.96,13.9,13.91,353051.0,13.96,13.96,13.9,13.91,353051.0
2020-12-22 12:30:00,13.92,14.01,13.9,14.0,267969.0,13.92,14.01,13.9,14.0,267969.0
2020-12-22 13:00:00,14.0,14.08,13.99,14.02,357890.0,14.0,14.08,13.99,14.02,357890.0
2020-12-22 13:30:00,14.02,14.07,14.01,14.03,162941.0,14.02,14.07,14.01,14.03,162941.0
2020-12-22 14:00:00,14.04,14.07,14.01,14.04,184210.0,14.04,14.07,14.01,14.04,184210.0
2020-12-22 14:30:00,14.04,14.05,13.98,14.03,252623.0,14.04,14.05,13.98,14.03,252623.0
2020-12-22 15:00:00,14.02,14.05,13.93,13.93,251993.0,14.02,14.05,13.93,13.93,251993.0
2020-12-22 15:30:00,13.94,13.94,13.86,13.87,869285.0,13.94,13.94,13.86,13.87,869285.0
2020-12-23 09:30:00,14.04,14.38,14.0,14.34,1409679.0,14.04,14.38,14.0,14.34,1409679.0
2020-12-23 10:00:00,14.33,14.44,14.25,14.32,637927.0,14.33,14.44,14.25,14.32,637927.0
2020-12-23 10:30:00,14.31,14.48,14.27,14.48,546265.0,14.31,14.48,14.27,14.48,546265.0
2020-12-23 11:00:00,14.48,14.59,14.4,14.52,862234.0,14.48,14.59,14.4,14.52,862234.0
2020-12-23 11:30:00,14.53,14.54,14.39,14.43,325864.0,14.53,14.54,14.39,14.43,325864.0
2020-12-23 12:00:00,14.44,14.44,14.35,14.36,260142.0,14.44,14.44,14.35,14.36,260142.0
2020-12-23 12:30:00,14.36,14.48,14.35,14.44,450101.0,14.36,14.48,14.35,14.44,450101.0
2020-12-23 13:00:00,14.44,14.51,14.43,14.5,260515.0,14.44,14.51,14.43,14.5,260515.0
2020-12-23 13:30:00,14.5,14.55,14.48,14.55,374066.0,14.5,14.55,14.48,14.55,374066.0
2020-12-23 14:00:00,14.55,14.58,14.52,14.52,513633.0,14.55,14.58,14.52,14.52,513633.0
2020-12-23 14:30:00,14.53,14.54,14.44,14.45,254881.0,14.53,14.54,14.44,14.45,254881.0
2020-12-23 15:00:00,14.45,14.47,14.42,14.45,306890.0,14.45,14.47,14.42,14.45,306890.0
2020-12-23 15:30:00,14.46,14.51,14.41,14.47,1253543.0,14.46,14.51,14.41,14.47,1253543.0
2020-12-24 09:30:00,14.59,14.6,14.28,14.42,881242.0,14.59,14.6,14.28,14.42,881242.0
2020-12-24 10:00:00,14.42,14.42,14.28,14.3,350576.0,14.42,14.42,14.28,14.3,350576.0
2020-12-24 10:30:00,14.31,14.41,14.24,14.4,428607.0,14.31,14.41,14.24,14.4,428607.0
2020-12-24 11:00:00,14.41,14.43,14.27,14.28,336475.0,14.41,14.43,14.27,14.28,336475.0
2020-12-24 11:30:00,14.28,14.34,14.26,14.33,307603.0,14.28,14.34,14.26,14.33,307603.0
2020-12-24 12:00:00,14.33,14.36,14.32,14.33,305202.0,14.33,14.36,14.32,14.33,305202.0
2020-12-24 12:30:00,14.33,14.48,14.32,14.44,995553.0,14.33,14.48,14.32,14.44,995553.0
2020-12-28 09:30:00,14.59,14.9,14.57,14.82,1319470.0,14.59,14.9,14.57,14.82,1319470.0
2020-12-28 10:00:00,14.82,14.9,14.78,14.84,971376.0,14.82,14.9,14.78,14.84,971376.0
2020-12-28 10:30:00,14.83,14.85,14.69,14.79,511354.0,14.83,14.85,14.69,14.79,511354.0
2020-12-28 11:00:00,14.79,14.83,14.74,14.83,221184.0,14.79,14.83,14.74,14.83,221184.0
2020-12-28 11:30:00,14.83,14.89,14.8,14.81,217439.0,14.83,14.89,14.8,14.81,217439.0
2020-12-28 12:00:00,14.8,14.84,14.76,14.79,177067.0,14.8,14.84,14.76,14.79,177067.0
2020-12-28 12:30:00,14.78,14.84,14.76,14.78,191052.0,14.78,14.84,14.76,14.78,191052.0
2020-12-28 13:00:00,14.78,14.82,14.75,14.78,166736.0,14.78,14.82,14.75,14.78,166736.0
2020-12-28 13:30:00,14.79,14.92,14.78,14.91,586652.0,14.79,14.92,14.78,14.91,586652.0
2020-12-28 14:00:00,14.92,14.97,14.88,14.89,379740.0,14.92,14.97,14.88,14.89,379740.0
2020-12-28 14:30:00,14.89,14.92,14.83,14.92,316956.0,14.89,14.92,14.83,14.92,316956.0
2020-12-28 15:00:00,14.91,14.92,14.78,14.8,323760.0,14.91,14.92,14.78,14.8,323760.0
2020-12-28 15:30:00,14.8,14.84,14.77,14.83,1171519.0,14.8,14.84,14.77,14.83,1171519.0
2020-12-29 09:30:00,14.97,15.08,14.78,14.93,1134533.0,14.97,15.08,14.78,14.93,1134533.0
2020-12-29 10:00:00,14.93,14.99,14.83,14.87,651489.0,14.93,14.99,14.83,14.87,651489.0
2020-12-29 10:30:00,14.88,14.92,14.84,14.88,326437.0,14.88,14.92,14.84,14.88,326437.0
2020-12-29 11:00:00,14.88,14.89,14.82,14.83,175720.0,14.88,14.89,14.82,14.83,175720.0
2020-12-29 11:30:00,14.83,14.91,14.81,14.87,272784.0,14.83,14.91,14.81,14.87,272784.0
2020-12-29 12:00:00,14.87,14.91,14.85,14.87,263725.0,14.87,14.91,14.85,14.87,263725.0
2020-12-29 12:30:00,14.87,14.87,14.78,14.81,289551.0,14.87,14.87,14.78,14.81,289551.0
2020-12-29 13:00:00,14.81,14.82,14.78,14.8,257624.0,14.81,14.82,14.78,14.8,257624.0
2020-12-29 13:30:00,14.8,14.82,14.73,14.74,322867.0,14.8,14.82,14.73,14.74,322867.0
2020-12-29 14:00:00,14.74,14.75,14.66,14.69,218499.0,14.74,14.75,14.66,14.69,218499.0
2020-12-29 14:30:00,14.68,14.71,14.64,14.69,197742.0,14.68,14.71,14.64,14.69,197742.0
2020-12-29 15:00:00,14.69,14.74,14.67,14.74,225933.0,14.69,14.74,14.67,14.74,225933.0
2020-12-29 15:30:00,14.74,14.74,14.65,14.68,640918.0,14.74,14.74,14.65,14.68,640918.0
2020-12-30 09:30:00,14.61,14.84,14.59,14.79,606112.0,14.61,14.84,14.59,14.79,606112.0
2020-12-30 10:00:00,14.79,14.84,14.74,14.83,452174.0,14.79,14.84,14.74,14.83,452174.0
2020-12-30 10:30:00,14.84,14.92,14.81,14.92,781099.0,14.84,14.92,14.81,14.92,781099.0
2020-12-30 11:00:00,14.92,14.92,14.81,14.84,387639.0,14.92,14.92,14.81,14.84,387639.0
2020-12-30 11:30:00,14.83,14.87,14.79,14.79,220481.0,14.83,14.87,14.79,14.79,220481.0
2020-12-30 12:00:00,14.8,14.83,14.76,14.77,319964.0,14.8,14.83,14.76,14.77,319964.0
2020-12-30 12:30:00,14.77,14.8,14.75,14.77,178022.0,14.77,14.8,14.75,14.77,178022.0
2020-12-30 13:00:00,14.77,14.79,14.75,14.76,282136.0,14.77,14.79,14.75,14.76,282136.0
2020-12-30 13:30:00,14.75,14.82,14.75,14.77,474148.0,14.75,14.82,14.75,14.77,474148.0
2020-12-30 14:00:00,14.77,14.79,14.75,14.77,203157.0,14.77,14.79,14.75,14.77,203157.0
2020-12-30 14:30:00,14.77,14.78,14.73,14.74,207870.0,14.77,14.78,14.73,14.74,207870.0
2020-12-30 15:00:00,14.74,14.82,14.72,14.82,277053.0,14.74,14.82,14.72,14.82,277053.0
2020-12-30 15:30:00,14.81,14.87,14.79,14.85,947798.0,14.81,14.87,14.79,14.85,947798.0
2020-12-31 09:30:00,14.78,14.79,14.45,14.5,1311460.0,14.78,14.79,14.45,14.5,1311460.0
2020-12-31 10:00:00,14.49,14.65,14.47,14.62,747161.0,14.49,14.65,14.47,14.62,747161.0
2020-12-31 10:30:00,14.62,14.68,14.61,14.67,491290.0,14.62,14.68,14.61,14.67,491290.0
2020-12-31 11:00:00,14.67,14.71,14.63,14.67,309312.0,14.67,14.71,14.63,14.67,309312.0
2020-12-31 11:30:00,14.67,14.69,14.6,14.63,197356.0,14.67,14.69,14.6,14.63,197356.0
2020-12-31 12:00:00,14.63,14.63,14.56,14.59,315940.0,14.63,14.63,14.56,14.59,315940.0
2020-12-31 12:30:00,14.6,14.65,14.56,14.64,309747.0,14.6,14.65,14.56,14.64,309747.0
2020-12-31 13:00:00,14.64,14.69,14.63,14.67,266859.0,14.64,14.69,14.63,14.67,266859.0
2020-12-31 13:30:00,14.67,14.68,14.63,14.64,244700.0,14.67,14.68,14.63,14.64,244700.0
2020-12-31 14:00:00,14.63,14.74,14.62,14.71,574227.0,14.63,14.74,14.62,14.71,574227.0
2020-12-31 14:30:00,14.71,14.74,14.69,14.7,704024.0,14.71,14.74,14.69,14.7,704024.0
2020-12-31 15:00:00,14.7,14.73,14.67,14.68,591378.0,14.7,14.73,14.67,14.68,591378.0
2020-12-31 15:30:00,14.68,14.7,14.53,14.54,1073438.0,14.68,14.7,14.53,14.54,1073438.0
2021-01-04 09:30:00,14.59,14.67,14.2,14.33,1287092.0,14.59,14.67,14.2,14.33,1287092.0
2021-01-04 10:00:00,14.33,14.35,14.18,14.28,668093.0,14.33,14.35,14.18,14.28,668093.0
2021-01-04 10:30:00,14.28,14.28,14.0,14.09,903361.0,14.28,14.28,14.0,14.09,903361.0
2021-01-04 11:00:00,14.08,14.12,13.96,14.12,472456.0,14.08,14.12,13.96,14.12,472456.0
2021-01-04 11:30:00,14.12,14.12,13.98,14.01,336406.0,14.12,14.12,13.98,14.01,336406.0
2021-01-04 12:00:00,14.01,14.05,13.94,14.01,365949.0,14.01,14.05,13.94,14.01,365949.0
2021-01-04 12:30:00,14.01,14.02,13.94,14.01,368480.0,14.01,14.02,13.94,14.01,368480.0
2021-01-04 13:00:00,14.01,14.14,14.0,14.12,243068.0,14.01,14.14,14.0,14.12,243068.0
2021-01-04 13:30:00,14.12,14.13,14.03,14.06,1122536.0,14.12,14.13,14.03,14.06,1122536.0
2021-01-04 14:00:00,14.06,14.11,13.98,14.1,513393.0,14.06,14.11,13.98,14.1,513393.0
2021-01-04 14:30:00,14.1,14.1,14.02,14.09,264944.0,14.1,14.1,14.02,14.09,264944.0
2021-01-04 15:00:00,14.08,14.09,13.98,14.0,270257.0,14.08,14.09,13.98,14.0,270257.0
2021-01-04 15:30:00,14.0,14.06,13.97,14.02,833412.0,14.0,14.06,13.97,14.02,833412.0
2021-01-05 09:30:00,14.01,14.24,13.97,14.07,907878.0,14.01,14.24,13.97,14.07,907878.0
2021-01-05 10:00:00,14.08,14.19,14.04,14.1,963546.0,14.08,14.19,14.04,14.1,963546.0
2021-01-05 10:30:00,14.1,14.19,14.04,14.1,701467.0,14.1,14.19,14.04,14.1,701467.0
2021-01-05 11:00:00,14.1,14.15,14.06,14.11,799754.0,14.1,14.15,14.06,14.11,799754.0
2021-01-05 11:30:00,14.11,14.21,14.07,14.18,495552.0,14.11,14.21,14.07,14.18,495552.0
2021-01-05 12:00:00,14.18,14.23,14.14,14.17,562127.0,14.18,14.23,14.14,14.17,562127.0
2021-01-05 12:30:00,14.17,14.31,14.16,14.31,269573.0,14.17,14.31,14.16,14.31,269573.0
2021-01-05 13:00:00,14.31,14.36,14.28,14.36,322469.0,14.31,14.36,14.28,14.36,322469.0
2021-01-05 13:30:00,14.36,14.44,14.35,14.42,298094.0,14.36,14.44,14.35,14.42,298094.0
2021-01-05 14:00:00,14.43,14.5,14.42,14.46,373401.0,14.43,14.5,14.42,14.46,373401.0
2021-01-05 14:30:00,14.46,14.47,14.3,14.32,550345.0,14.46,14.47,14.3,14.32,550345.0
2021-01-05 15:00:00,14.31,14.38,14.31,14.36,388733.0,14.31,14.38,14.31,14.36,388733.0
2021-01-05 15:30:00,14.35,14.4,14.26,14.29,752773.0,14.35,14.4,14.26,14.29,752773.0
2021-01-06 09:30:00,14.36,14.54,14.26,14.37,1177296.0,14.36,14.54,14.26,14.37,1177296.0
2021-01-06 10:00:00,14.37,14.63,14.34,14.61,1235150.0,14.37,14.63,14.34,14.61,1235150.0
2021-01-06 10:30:00,14.62,14.72,14.54,14.71,1081841.0,14.62,14.72,14.54,14.71,1081841.0
2021-01-06 11:00:00,14.72,14.77,14.66,14.74,498517.0,14.72,14.77,14.66,14.74,498517.0
2021-01-06 11:30:00,14.75,14.79,14.64,14.69,594180.0,14.75,14.79,14.64,14.69,594180.0
2021-01-06 12:00:00,14.69,14.76,14.66,14.74,383308.0,14.69,14.76,14.66,14.74,383308.0
2021-01-06 12:30:00,14.74,14.86,14.74,14.82,551803.0,14.74,14.86,14.74,14.82,551803.0
2021-01-06 13:00:00,14.82,14.93,14.79,14.83,639435.0,14.82,14.93,14.79,14.83,639435.0
2021-01-06 13:30:00,14.83,14.92,14.78,14.9,827038.0,14.83,14.92,14.78,14.9,827038.0
2021-01-06 14:00:00,14.9,14.97,14.74,14.74,755834.0,14.9,14.97,14.74,14.74,755834.0
2021-01-06 14:30:00,14.74,14.78,14.49,14.68,843473.0,14.74,14.78,14.49,14.68,843473.0
2021-01-06 15:00:00,14.67,14.69,14.56,14.62,486476.0,14.67,14.69,14.56,14.62,486476.0
2021-01-06 15:30:00,14.62,14.64,14.52,14.57,1408891.0,14.62,14.64,14.52,14.57,1408891.0
2021-01-07 09:30:00,14.68,14.77,14.55,14.75,959900.0,14.68,14.77,14.55,14.75,959900.0
2021-01-07 10:00:00,14.75,14.85,14.62,14.74,658168.0,14.75,14.85,14.62,14.74,658168.0
2021-01-07 10:30:00,14.74,14.76,14.68,14.73,465967.0,14.74,14.76,14.68,14.73,465967.0
2021-01-07 11:00:00,14.73,14.75,14.68,14.71,373187.0,14.73,14.75,14.68,14.71,373187.0
2021-01-07 11:30:00,14.71,14.73,14.62,14.65,451763.0,14.71,14.73,14.62,14.65,451763.0
2021-01-07 12:00:00,14.65,14.71,14.65,14.67,243494.0,14.65,14.71,14.65,14.67,243494.0
2021-01-07 12:30:00,14.67,14.69,14.62,14.65,340975.0,14.67,14.69,14.62,14.65,340975.0
2021-01-07 13:00:00,14.65,14.68,14.61,14.62,309919.0,14.65,14.68,14.61,14.62,309919.0
2021-01-07 13:30:00,14.63,14.64,14.59,14.63,333345.0,14.63,14.64,14.59,14.63,333345.0
2021-01-07 14:00:00,14.63,14.64,14.53,14.59,402947.0,14.63,14.64,14.53,14.59,402947.0
2021-01-07 14:30:00,14.6,14.62,14.56,14.59,346461.0,14.6,14.62,14.56,14.59,346461.0
2021-01-07 15:00:00,14.59,14.64,14.56,14.58,323718.0,14.59,14.64,14.56,14.58,323718.0
2021-01-07 15:30:00,14.59,14.6,14.49,14.51,921291.0,14.59,14.6,14.49,14.51,921291.0
2021-01-08 09:30:00,14.74,14.93,14.62,14.84,1752941.0,14.74,14.93,14.62,14.84,1752941.0
2021-01-08 10:00:00,14.84,14.88,14.7,14.71,509047.0,14.84,14.88,14.7,14.71,509047.0
2021-01-08 10:30:00,14.7,14.77,14.68,14.76,345286.0,14.7,14.77,14.68,14.76,345286.0
2021-01-08 11:00:00,14.76,14.79,14.71,14.71,213629.0,14.76,14.79,14.71,14.71,213629.0
2021-01-08 11:30:00,14.71,14.75,14.69,14.7,318617.0,14.71,14.75,14.69,14.7,318617.0
2021-01-08 12:00:00,14.69,14.72,14.59,14.71,407229.0,14.69,14.72,14.59,14.71,407229.0
2021-01-08 12:30:00,14.71,14.74,14.64,14.66,253809.0,14.71,14.74,14.64,14.66,253809.0
2021-01-08 13:00:00,14.66,14.66,14.5,14.55,317531.0,14.66,14.66,14.5,14.55,317531.0
2021-01-08 13:30:00,14.55,14.58,14.51,14.55,320087.0,14.55,14.58,14.51,14.55,320087.0
2021-01-08 14:00:00,14.56,14.67,14.55,14.64,227821.0,14.56,14.67,14.55,14.64,227821.0
2021-01-08 14:30:00,14.65,14.68,14.6,14.65,272836.0,14.65,14.68,14.6,14.65,272836.0
2021-01-08 15:00:00,14.65,14.69,14.63,14.68,292239.0,14.65,14.69,14.63,14.68,292239.0
2021-01-08 15:30:00,14.68,14.73,14.66,14.69,695556.0,14.68,14.73,14.66,14.69,695556.0
2021-01-11 09:30:00,14.39,14.59,14.3,14.57,860454.0,14.39,14.59,14.3,14.57,860454.0
2021-01-11 10:00:00,14.56,14.66,14.53,14.58,435753.0,14.56,14.66,14.53,14.58,435753.0
2021-01-11 10:30:00,14.58,14.6,14.49,14.54,272916.0,14.58,14.6,14.49,14.54,272916.0
2021-01-11 11:00:00,14.54,14.56,14.47,14.54,168574.0,14.54,14.56,14.47,14.54,168574.0
2021-01-11 11:30:00,14.54,14.6,14.5,14.58,140652.0,14.54,14.6,14.5,14.58,140652.0
2021-01-11 12:00:00,14.58,14.58,14.53,14.57,183779.0,14.58,14.58,14.53,14.57,183779.0
2021-01-11 12:30:00,14.58,14.7,14.57,14.61,423334.0,14.58,14.7,14.57,14.61,423334.0
2021-01-11 13:00:00,14.62,14.62,14.55,14.56,265863.0,14.62,14.62,14.55,14.56,265863.0
2021-01-11 13:30:00,14.56,14.58,14.5,14.5,206540.0,14.56,14.58,14.5,14.5,206540.0
2021-01-11 14:00:00,14.5,14.54,14.46,14.48,241169.0,14.5,14.54,14.46,14.48,241169.0
2021-01-11 14:30:00,14.48,14.5,14.43,14.46,288869.0,14.48,14.5,14.43,14.46,288869.0
2021-01-11 15:00:00,14.46,14.55,14.42,14.47,426603.0,14.46,14.55,14.42,14.47,426603.0
2021-01-11 15:30:00,14.48,14.55,14.45,14.54,784091.0,14.48,14.55,14.45,14.54,784091.0
2021-01-12 09:30:00,14.63,14.69,14.43,14.61,615290.0,14.63,14.69,14.43,14.61,615290.0
2021-01-12 10:00:00,14.61,14.68,14.54,14.57,387000.0,14.61,14.68,14.54,14.57,387000.0
2021-01-12 10:30:00,14.57,14.79,14.55,14.77,466658.0,14.57,14.79,14.55,14.77,466658.0
2021-01-12 11:00:00,14.78,14.88,14.75,14.83,520375.0,14.78,14.88,14.75,14.83,520375.0
2021-01-12 11:30:00,14.83,14.86,14.71,14.78,613217.0,14.83,14.86,14.71,14.78,613217.0
2021-01-12 12:00:00,14.77,14.79,14.65,14.75,750576.0,14.77,14.79,14.65,14.75,750576.0
2021-01-12 12:30:00,14.75,14.8,14.7,14.76,295812.0,14.75,14.8,14.7,14.76,295812.0
2021-01-12 13:00:00,14.75,14.77,14.67,14.71,187172.0,14.75,14.77,14.67,14.71,187172.0
2021-01-12 13:30:00,14.71,14.78,14.69,14.75,249199.0,14.71,14.78,14.69,14.75,249199.0
2021-01-12 14:00:00,14.75,14.96,14.74,14.85,1372826.0,14.75,14.96,14.74,14.85,1372826.0
2021-01-12 14:30:00,14.85,14.89,14.83,14.85,460505.0,14.85,14.89,14.83,14.85,460505.0
2021-01-12 15:00:00,14.85,14.89,14.82,14.82,276638.0,14.85,14.89,14.82,14.82,276638.0
2021-01-12 15:30:00,14.82,14.86,14.79,14.81,895767.0,14.82,14.86,14.79,14.81,895767.0
2021-01-13 09:30:00,14.76,14.81,14.55,14.65,735543.0,14.76,14.81,14.55,14.65,735543.0
2021-01-13 10:00:00,14.64,14.7,14.58,14.67,631182.0,14.64,14.7,14.58,14.67,631182.0
2021-01-13 10:30:00,14.68,14.68,14.54,14.56,460441.0,14.68,14.68,14.54,14.56,460441.0
2021-01-13 11:00:00,14.55,14.58,14.48,14.54,449427.0,14.55,14.58,14.48,14.54,449427.0
2021-01-13 11:30:00,14.54,14.71,14.53,14.68,765867.0,14.54,14.71,14.53,14.68,765867.0
2021-01-13 12:00:00,14.68,14.71,14.63,14.69,345264.0,14.68,14.71,14.63,14.69,345264.0
2021-01-13 12:30:00,14.69,14.97,14.68,14.92,951276.0,14.69,14.97,14.68,14.92,951276.0
2021-01-13 13:00:00,14.92,14.92,14.82,14.89,437064.0,14.92,14.92,14.82,14.89,437064.0
2021-01-13 13:30:00,14.89,14.95,14.85,14.91,352356.0,14.89,14.95,14.85,14.91,352356.0
2021-01-13 14:00:00,14.9,15.04,14.88,15.03,976797.0,14.9,15.04,14.88,15.03,976797.0
2021-01-13 14:30:00,15.03,15.05,14.97,14.98,412908.0,15.03,15.05,14.97,14.98,412908.0
2021-01-13 15:00:00,14.99,14.99,14.91,14.92,361341.0,14.99,14.99,14.91,14.92,361341.0
2021-01-13 15:30:00,14.92,14.95,14.88,14.92,953847.0,14.92,14.95,14.88,14.92,953847.0
2021-01-14 09:30:00,15.24,15.54,15.14,15.52,1476377.0,15.24,15.54,15.14,15.52,1476377.0
2021-01-14 10:00:00,15.53,15.68,15.44,15.61,901125.0,15.53,15.68,15.44,15.61,901125.0
2021-01-14 10:30:00,15.61,15.67,15.49,15.51,608396.0,15.61,15.67,15.49,15.51,608396.0
2021-01-14 11:00:00,15.51,15.53,15.44,15.45,436024.0,15.51,15.53,15.44,15.45,436024.0
2021-01-14 11:30:00,15.45,15.64,15.45,15.6,368379.0,15.45,15.64,15.45,15.6,368379.0
2021-01-14 12:00:00,15.59,15.63,15.55,15.63,340826.0,15.59,15.63,15.55,15.63,340826.0
2021-01-14 12:30:00,15.62,15.76,15.62,15.75,828709.0,15.62,15.76,15.62,15.75,828709.0
2021-01-14 13:00:00,15.75,15.82,15.73,15.77,520769.0,15.75,15.82,15.73,15.77,520769.0
2021-01-14 13:30:00,15.77,15.92,15.76,15.85,745897.0,15.77,15.92,15.76,15.85,745897.0
2021-01-14 14:00:00,15.86,16.03,15.83,15.83,1072297.0,15.86,16.03,15.83,15.83,1072297.0
2021-01-14 14:30:00,15.84,15.87,15.78,15.82,347917.0,15.84,15.87,15.78,15.82,347917.0
2021-01-14 15:00:00,15.82,15.9,15.71,15.77,830554.0,15.82,15.9,15.71,15.77,830554.0
2021-01-14 15:30:00,15.77,15.8,15.69,15.71,1637505.0,15.77,15.8,15.69,15.71,1637505.0
2021-01-15 09:30:00,15.35,15.64,15.29,15.35,1758409.0,15.35,15.64,15.29,15.35,1758409.0
2021-01-15 10:00:00,15.35,15.35,15.06,15.18,838993.0,15.35,15.35,15.06,15.18,838993.0
2021-01-15 10:30:00,15.18,15.32,15.16,15.29,536199.0,15.18,15.32,15.16,15.29,536199.0
2021-01-15 11:00:00,15.29,15.3,15.15,15.2,366454.0,15.29,15.3,15.15,15.2,366454.0
2021-01-15 11:30:00,15.2,15.21,15.05,15.06,385331.0,15.2,15.21,15.05,15.06,385331.0
2021-01-15 12:00:00,15.06,15.13,15.04,15.08,284446.0,15.06,15.13,15.04,15.08,284446.0
2021-01-15 12:30:00,15.08,15.22,15.07,15.21,374429.0,15.08,15.22,15.07,15.21,374429.0
2021-01-15 13:00:00,15.21,15.23,15.16,15.18,280579.0,15.21,15.23,15.16,15.18,280579.0
2021-01-15 13:30:00,15.18,15.18,15.05,15.06,443079.0,15.18,15.18,15.05,15.06,443079.0
2021-01-15 14:00:00,15.06,15.06,14.99,15.01,524298.0,15.06,15.06,14.99,15.01,524298.0
2021-01-15 14:30:00,15.02,15.1,15.01,15.05,266468.0,15.02,15.1,15.01,15.05,266468.0
2021-01-15 15:00:00,15.06,15.07,15.03,15.03,273284.0,15.06,15.07,15.03,15.03,273284.0
2021-01-15 15:30:00,15.04,15.04,14.93,14.93,1093146.0,15.04,15.04,14.93,14.93,1093146.0
2021-01-19 09:30:00,15.13,15.39,15.13,15.16,1384411.0,15.13,15.39,15.13,15.16,1384411.0
2021-01-19 10:00:00,15.15,15.17,14.88,14.94,718729.0,15.15,15.17,14.88,14.94,718729.0
2021-01-19 10:30:00,14.95,15.08,14.92,15.03,582285.0,14.95,15.08,14.92,15.03,582285.0
2021-01-19 11:00:00,15.02,15.17,15.01,15.17,465435.0,15.02,15.17,15.01,15.17,465435.0
2021-01-19 11:30:00,15.16,15.17,15.06,15.08,263600.0,15.16,15.17,15.06,15.08,263600.0
2021-01-19 12:00:00,15.07,15.13,15.04,15.12,222616.0,15.07,15.13,15.04,15.12,222616.0
2021-01-19 12:30:00,15.13,15.18,15.1,15.12,263637.0,15.13,15.18,15.1,15.12,263637.0
2021-01-19 13:00:00,15.13,15.16,15.1,15.13,250076.0,15.13,15.16,15.1,15.13,250076.0
2021-01-19 13:30:00,15.12,15.15,15.09,15.09,259174.0,15.12,15.15,15.09,15.09,259174.0
2021-01-19 14:00:00,15.1,15.1,15.0,15.02,226607.0,15.1,15.1,15.0,15.02,226607.0
2021-01-19 14:30:00,15.03,15.04,14.97,15.02,294699.0,15.03,15.04,14.97,15.02,294699.0
2021-01-19 15:00:00,15.02,15.05,14.98,15.03,443484.0,15.02,15.05,14.98,15.03,443484.0
2021-01-19 15:30:00,15.03,15.08,15.0,15.06,1028018.0,15.03,15.08,15.0,15.06,1028018.0
2021-01-20 09:30:00,15.13,15.33,15.05,15.33,877665.0,15.13,15.33,15.05,15.33,877665.0
2021-01-20 10:00:00,15.33,15.39,15.26,15.32,568823.0,15.33,15.39,15.26,15.32,568823.0
2021-01-20 10:30:00,15.32,15.42,15.25,15.3,530991.0,15.32,15.42,15.25,15.3,530991.0
2021-01-20 11:00:00,15.29,15.36,15.2,15.36,345060.0,15.29,15.36,15.2,15.36,345060.0
2021-01-20 11:30:00,15.36,15.48,15.35,15.46,423438.0,15.36,15.48,15.35,15.46,423438.0
2021-01-20 12:00:00,15.46,15.62,15.45,15.62,630591.0,15.46,15.62,15.45,15.62,630591.0
2021-01-20 12:30:00,15.62,15.75,15.61,15.73,802449.0,15.62,15.75,15.61,15.73,802449.0
2021-01-20 13:00:00,15.74,15.74,15.63,15.68,360535.0,15.74,15.74,15.63,15.68,360535.0
2021-01-20 13:30:00,15.69,15.71,15.65,15.68,324171.0,15.69,15.71,15.65,15.68,324171.0
2021-01-20 14:00:00,15.68,15.7,15.63,15.66,209430.0,15.68,15.7,15.63,15.66,209430.0
2021-01-20 14:30:00,15.67,15.68,15.6,15.6,275341.0,15.67,15.68,15.6,15.6,275341.0
2021-01-20 15:00:00,15.6,15.63,15.57,15.58,294562.0,15.6,15.63,15.57,15.58,294562.0
2021-01-20 15:30:00,15.58,15.67,15.54,15.64,900656.0,15.58,15.67,15.54,15.64,900656.0
2021-01-21 09:30:00,15.42,15.52,15.26,15.41,945213.0,15.42,15.52,15.26,15.41,945213.0
2021-01-21 10:00:00,15.41,15.44,15.34,15.39,313937.0,15.41,15.44,15.34,15.39,313937.0
2021-01-21 10:30:00,15.4,15.5,15.37,15.39,522298.0,15.4,15.5,15.37,15.39,522298.0
2021-01-21 11:00:00,15.39,15.42,15.26,15.32,437013.0,15.39,15.42,15.26,15.32,437013.0
2021-01-21 11:30:00,15.32,15.35,15.2,15.22,536667.0,15.32,15.35,15.2,15.22,536667.0
2021-01-21 12:00:00,15.22,15.27,15.11,15.15,663487.0,15.22,15.27,15.11,15.15,663487.0
2021-01-21 12:30:00,15.14,15.24,15.11,15.24,727803.0,15.14,15.24,15.11,15.24,727803.0
2021-01-21 13:00:00,15.24,15.29,15.21,15.21,228438.0,15.24,15.29,15.21,15.21,228438.0
2021-01-21 13:30:00,15.21,15.27,15.17,15.26,283212.0,15.21,15.27,15.17,15.26,283212.0
2021-01-21 14:00:00,15.26,15.3,15.21,15.3,220378.0,15.26,15.3,15.21,15.3,220378.0
2021-01-21 14:30:00,15.3,15.36,15.26,15.33,292809.0,15.3,15.36,15.26,15.33,292809.0
2021-01-21 15:00:00,15.33,15.34,15.29,15.32,298398.0,15.33,15.34,15.29,15.32,298398.0
2021-01-21 15:30:00,15.32,15.32,15.25,15.26,732306.0,15.32,15.32,15.25,15.26,732306.0
2021-01-22 09:30:00,15.09,15.22,15.02,15.15,509221.0,15.09,15.22,15.02,15.15,509221.0
2021-01-22 10:00:00,15.14,15.18,15.08,15.09,465998.0,15.14,15.18,15.08,15.09,465998.0
2021-01-22 10:30:00,15.09,15.13,15.03,15.11,261104.0,15.09,15.13,15.03,15.11,261104.0
2021-01-22 11:00:00,15.11,15.14,15.07,15.09,184285.0,15.11,15.14,15.07,15.09,184285.0
2021-01-22 11:30:00,15.09,15.15,15.08,15.15,127587.0,15.09,15.15,15.08,15.15,127587.0
2021-01-22 12:00:00,15.15,15.16,15.06,15.09,355769.0,15.15,15.16,15.06,15.09,355769.0
2021-01-22 12:30:00,15.09,15.16,15.07,15.16,245258.0,15.09,15.16,15.07,15.16,245258.0
2021-01-22 13:00:00,15.16,15.18,15.11,15.16,217859.0,15.16,15.18,15.11,15.16,217859.0
2021-01-22 13:30:00,15.16,15.18,15.09,15.1,246751.0,15.16,15.18,15.09,15.1,246751.0
2021-01-22 14:00:00,15.1,15.12,15.06,15.11,199421.0,15.1,15.12,15.06,15.11,199421.0
2021-01-22 14:30:00,15.1,15.15,15.09,15.13,185846.0,15.1,15.15,15.09,15.13,185846.0
2021-01-22 15:00:00,15.13,15.18,15.12,15.18,285284.0,15.13,15.18,15.12,15.18,285284.0
2021-01-22 15:30:00,15.19,15.3,15.17,15.29,859244.0,15.19,15.3,15.17,15.29,859244.0
2021-01-25 09:30:00,15.1,15.18,14.82,14.88,1160882.0,15.1,15.18,14.82,14.88,1160882.0
2021-01-25 10:00:00,14.87,15.03,14.82,15.0,524058.0,14.87,15.03,14.82,15.0,524058.0
2021-01-25 10:30:00,14.99,15.04,14.79,14.79,611735.0,14.99,15.04,14.79,14.79,611735.0
2021-01-25 11:00:00,14.79,14.8,14.6,14.65,731296.0,14.79,14.8,14.6,14.65,731296.0
2021-01-25 11:30:00,14.66,14.76,14.63,14.76,327087.0,14.66,14.76,14.63,14.76,327087.0
2021-01-25 12:00:00,14.76,14.77,14.61,14.65,431051.0,14.76,14.77,14.61,14.65,431051.0
2021-01-25 12:30:00,14.65,14.74,14.63,14.72,287056.0,14.65,14.74,14.63,14.72,287056.0
2021-01-25 13:00:00,14.72,14.79,14.68,14.73,220243.0,14.72,14.79,14.68,14.73,220243.0
2021-01-25 13:30:00,14.74,14.78,14.68,14.73,312479.0,14.74,14.78,14.68,14.73,312479.0
2021-01-25 14:00:00,14.73,14.78,14.63,14.66,445313.0,14.73,14.78,14.63,14.66,445313.0
2021-01-25 14:30:00,14.66,14.68,14.58,14.64,677870.0,14.66,14.68,14.58,14.64,677870.0
2021-01-25 15:00:00,14.64,14.69,14.59,14.6,856176.0,14.64,14.69,14.59,14.6,856176.0
2021-01-25 15:30:00,14.6,14.62,14.57,14.6,1459783.0,14.6,14.62,14.57,14.6,1459783.0
2021-01-26 09:30:00,14.69,14.86,14.66,14.74,944039.0,14.69,14.86,14.66,14.74,944039.0
2021-01-26 10:00:00,14.73,14.86,14.68,14.75,826070.0,14.73,14.86,14.68,14.75,826070.0
2021-01-26 10:30:00,14.75,14.93,14.73,14.88,628993.0,14.75,14.93,14.73,14.88,628993.0
2021-01-26 11:00:00,14.87,14.97,14.83,14.93,521561.0,14.87,14.97,14.83,14.93,521561.0
2021-01-26 11:30:00,14.93,14.97,14.84,14.85,443561.0,14.93,14.97,14.84,14.85,443561.0
2021-01-26 12:00:00,14.85,14.95,14.85,14.94,340317.0,14.85,14.95,14.85,14.94,340317.0
2021-01-26 12:30:00,14.93,14.97,14.88,14.89,287385.0,14.93,14.97,14.88,14.89,287385.0
2021-01-26 13:00:00,14.89,14.97,14.88,14.91,172427.0,14.89,14.97,14.88,14.91,172427.0
2021-01-26 13:30:00,14.9,14.93,14.85,14.86,372326.0,14.9,14.93,14.85,14.86,372326.0
2021-01-26 14:00:00,14.86,14.93,14.85,14.86,250355.0,14.86,14.93,14.85,14.86,250355.0
2021-01-26 14:30:00,14.85,14.87,14.83,14.86,259549.0,14.85,14.87,14.83,14.86,259549.0
2021-01-26 15:00:00,14.87,14.89,14.84,14.86,270999.0,14.87,14.89,14.84,14.86,270999.0
2021-01-26 15:30:00,14.87,14.89,14.81,14.86,939275.0,14.87,14.89,14.81,14.86,939275.0
2021-01-27 09:30:00,14.58,14.83,14.52,14.65,1226236.0,14.58,14.83,14.52,14.65,1226236.0
2021-01-27 10:00:00,14.65,14.85,14.52,14.82,1028517.0,14.65,14.85,14.52,14.82,1028517.0
2021-01-27 10:30:00,14.82,14.98,14.77,14.97,668836.0,14.82,14.98,14.77,14.97,668836.0
2021-01-27 11:00:00,14.97,15.1,14.93,15.01,582477.0,14.97,15.1,14.93,15.01,582477.0
2021-01-27 11:30:00,15.02,15.04,14.84,14.87,587925.0,15.02,15.04,14.84,14.87,587925.0
2021-01-27 12:00:00,14.87,14.96,14.84,14.93,433440.0,14.87,14.96,14.84,14.93,433440.0
2021-01-27 12:30:00,14.93,14.97,14.88,14.95,212886.0,14.93,14.97,14.88,14.95,212886.0
2021-01-27 13:00:00,14.94,15.08,14.86,14.91,1302117.0,14.94,15.08,14.86,14.91,1302117.0
2021-01-27 13:30:00,14.91,14.98,14.9,14.96,379437.0,14.91,14.98,14.9,14.96,379437.0
2021-01-27 14:00:00,14.96,14.98,14.83,14.84,375915.0,14.96,14.98,14.83,14.84,375915.0
2021-01-27 14:30:00,14.84,14.87,14.62,14.63,651069.0,14.84,14.87,14.62,14.63,651069.0
2021-01-27 15:00:00,14.63,14.75,14.6,14.64,493482.0,14.63,14.75,14.6,14.64,493482.0
2021-01-27 15:30:00,14.64,14.73,14.57,14.68,1421427.0,14.64,14.73,14.57,14.68,1421427.0
2021-01-28 09:30:00,15.15,15.7,15.13,15.21,2533677.0,15.15,15.7,15.13,15.21,2533677.0
2021-01-28 10:00:00,15.21,15.27,14.8,14.89,1714682.0,15.21,15.27,14.8,14.89,1714682.0
2021-01-28 10:30:00,14.9,15.01,14.72,14.93,996225.0,14.9,15.01,14.72,14.93,996225.0
2021-01-28 11:00:00,14.93,14.94,14.64,14.7,874498.0,14.93,14.94,14.64,14.7,874498.0
2021-01-28 11:30:00,14.7,14.76,14.58,14.76,763806.0,14.7,14.76,14.58,14.76,763806.0
2021-01-28 12:00:00,14.76,14.86,14.68,14.79,570029.0,14.76,14.86,14.68,14.79,570029.0
2021-01-28 12:30:00,14.79,14.92,14.7,14.89,476913.0,14.79,14.92,14.7,14.89,476913.0
2021-01-28 13:00:00,14.89,14.9,14.68,14.71,640640.0,14.89,14.9,14.68,14.71,640640.0
2021-01-28 13:30:00,14.71,14.79,14.67,14.69,458959.0,14.71,14.79,14.67,14.69,458959.0
2021-01-28 14:00:00,14.69,14.72,14.62,14.64,529296.0,14.69,14.72,14.62,14.64,529296.0
2021-01-28 14:30:00,14.64,14.79,14.6,14.77,475157.0,14.64,14.79,14.6,14.77,475157.0
2021-01-28 15:00:00,14.76,14.77,14.61,14.62,508698.0,14.76,14.77,14.61,14.62,508698.0
2021-01-28 15:30:00,14.61,14.75,14.6,14.61,867654.0,14.61,14.75,14.6,14.61,867654.0
2021-01-29 09:30:00,14.63,14.75,14.36,14.59,1237584.0,14.63,14.75,14.36,14.59,1237584.0
2021-01-29 10:00:00,14.59,14.7,14.53,14.66,543437.0,14.59,14.7,14.53,14.66,543437.0
2021-01-29 10:30:00,14.65,14.69,14.55,14.66,402091.0,14.65,14.69,14.55,14.66,402091.0
2021-01-29 11:00:00,14.67,14.68,14.56,14.56,520020.0,14.67,14.68,14.56,14.56,520020.0
2021-01-29 11:30:00,14.56,14.57,14.45,14.56,528545.0,14.56,14.57,14.45,14.56,528545.0
2021-01-29 12:00:00,14.57,14.6,14.43,14.48,363811.0,14.57,14.6,14.43,14.48,363811.0
2021-01-29 12:30:00,14.48,14.5,14.29,14.36,645649.0,14.48,14.5,14.29,14.36,645649.0
2021-01-29 13:00:00,14.36,14.43,14.24,14.38,495382.0,14.36,14.43,14.24,14.38,495382.0
2021-01-29 13:30:00,14.37,14.41,14.3,14.33,355468.0,14.37,14.41,14.3,14.33,355468.0
2021-01-29 14:00:00,14.32,14.43,14.31,14.32,332031.0,14.32,14.43,14.31,14.32,332031.0
2021-01-29 14:30:00,14.31,14.52,14.25,14.41,1150749.0,14.31,14.52,14.25,14.41,1150749.0
2021-01-29 15:00:00,14.41,14.52,14.37,14.45,446883.0,14.41,14.52,14.37,14.45,446883.0
2021-01-29 15:30:00,14.45,14.51,14.34,14.34,1066415.0,14.45,14.51,14.34,14.34,1066415.0
2021-02-01 09:30:00,14.43,14.49,14.2,14.29,1012848.0,14.43,14.49,14.2,14.29,1012848.0
2021-02-01 10:00:00,14.29,14.3,14.15,14.16,580757.0,14.29,14.3,14.15,14.16,580757.0
2021-02-01 10:30:00,14.15,14.22,14.05,14.13,569806.0,14.15,14.22,14.05,14.13,569806.0
2021-02-01 11:00:00,14.13,14.24,14.08,14.23,464976.0,14.13,14.24,14.08,14.23,464976.0
2021-02-01 11:30:00,14.23,14.29,14.18,14.22,391086.0,14.23,14.29,14.18,14.22,391086.0
2021-02-01 12:00:00,14.22,14.29,14.2,14.28,220995.0,14.22,14.29,14.2,14.28,220995.0
2021-02-01 12:30:00,14.28,14.32,14.25,14.3,241295.0,14.28,14.32,14.25,14.3,241295.0
2021-02-01 13:00:00,14.3,14.33,14.26,14.33,265748.0,14.3,14.33,14.26,14.33,265748.0
2021-02-01 13:30:00,14.33,14.42,14.32,14.41,282867.0,14.33,14.42,14.32,14.41,282867.0
2021-02-01 14:00:00,14.41,14.45,14.37,14.42,388933.0,14.41,14.45,14.37,14.42,388933.0
2021-02-01 14:30:00,14.42,14.43,14.36,14.37,226254.0,14.42,14.43,14.36,14.37,226254.0
2021-02-01 15:00:00,14.38,14.39,14.31,14.34,238491.0,14.38,14.39,14.31,14.34,238491.0
2021-02-01 15:30:00,14.34,14.35,14.29,14.31,823976.0,14.34,14.35,14.29,14.31,823976.0
2021-02-02 09:30:00,14.63,14.64,14.36,14.36,659265.0,14.63,14.64,14.36,14.36,659265.0
2021-02-02 10:00:00,14.36,14.44,14.33,14.35,469768.0,14.36,14.44,14.33,14.35,469768.0
2021-02-02 10:30:00,14.35,14.44,14.31,14.42,329813.0,14.35,14.44,14.31,14.42,329813.0
2021-02-02 11:00:00,14.42,14.54,14.39,14.47,1230527.0,14.42,14.54,14.39,14.47,1230527.0
2021-02-02 11:30:00,14.47,14.48,14.33,14.34,708035.0,14.47,14.48,14.33,14.34,708035.0
2021-02-02 12:00:00,14.34,14.37,14.3,14.32,684625.0,14.34,14.37,14.3,14.32,684625.0
2021-02-02 12:30:00,14.32,14.35,14.3,14.35,429834.0,14.32,14.35,14.3,14.35,429834.0
2021-02-02 13:00:00,14.34,14.35,14.3,14.32,351502.0,14.34,14.35,14.3,14.32,351502.0
2021-02-02 13:30:00,14.32,14.33,14.25,14.28,353293.0,14.32,14.33,14.25,14.28,353293.0
2021-02-02 14:00:00,14.28,14.37,14.26,14.32,541221.0,14.28,14.37,14.26,14.32,541221.0
2021-02-02 14:30:00,14.31,14.45,14.29,14.45,462283.0,14.31,14.45,14.29,14.45,462283.0
2021-02-02 15:00:00,14.45,14.45,14.38,14.38,328368.0,14.45,14.45,14.38,14.38,328368.0
2021-02-02 15:30:00,14.38,14.46,14.37,14.43,1242137.0,14.38,14.46,14.37,14.43,1242137.0
2021-02-03 09:30:00,14.49,14.89,14.34,14.85,1800684.0,14.49,14.89,14.34,14.85,1800684.0
2021-02-03 10:00:00,14.84,14.88,14.65,14.67,797663.0,14.84,14.88,14.65,14.67,797663.0
2021-02-03 10:30:00,14.67,14.75,14.63,14.65,1497964.0,14.67,14.75,14.63,14.65,1497964.0
2021-02-03 11:00:00,14.65,14.72,14.64,14.66,259880.0,14.65,14.72,14.64,14.66,259880.0
2021-02-03 11:30:00,14.66,14.85,14.63,14.83,1169838.0,14.66,14.85,14.63,14.83,1169838.0
2021-02-03 12:00:00,14.83,14.86,14.8,14.81,344639.0,14.83,14.86,14.8,14.81,344639.0
2021-02-03 12:30:00,14.82,14.87,14.79,14.87,395060.0,14.82,14.87,14.79,14.87,395060.0
2021-02-03 13:00:00,14.87,14.88,14.83,14.87,228809.0,14.87,14.88,14.83,14.87,228809.0
2021-02-03 13:30:00,14.87,14.88,14.76,14.81,449761.0,14.87,14.88,14.76,14.81,449761.0
2021-02-03 14:00:00,14.81,15.05,14.81,15.02,1753732.0,14.81,15.05,14.81,15.02,1753732.0
2021-02-03 14:30:00,15.02,15.06,14.98,15.02,658992.0,15.02,15.06,14.98,15.02,658992.0
2021-02-03 15:00:00,15.02,15.02,14.88,14.89,391944.0,15.02,15.02,14.88,14.89,391944.0
2021-02-03 15:30:00,14.89,15.02,14.88,15.0,1226405.0,14.89,15.02,14.88,15.0,1226405.0
2021-02-04 09:30:00,15.07,15.45,15.02,15.4,1579149.0,15.07,15.45,15.02,15.4,1579149.0
2021-02-04 10:00:00,15.4,15.47,15.23,15.24,814035.0,15.4,15.47,15.23,15.24,814035.0
2021-02-04 10:30:00,15.24,15.5,15.23,15.49,751188.0,15.24,15.5,15.23,15.49,751188.0
2021-02-04 11:00:00,15.49,15.57,15.42,15.54,1196006.0,15.49,15.57,15.42,15.54,1196006.0
2021-02-04 11:30:00,15.54,15.65,15.49,15.63,686003.0,15.54,15.65,15.49,15.63,686003.0
2021-02-04 12:00:00,15.63,15.69,15.62,15.69,549252.0,15.63,15.69,15.62,15.69,549252.0
2021-02-04 12:30:00,15.69,16.09,15.66,16.04,2908546.0,15.69,16.09,15.66,16.04,2908546.0
2021-02-04 13:00:00,16.04,16.07,15.91,16.02,1835973.0,16.04,16.07,15.91,16.02,1835973.0
2021-02-04 13:30:00,16.01,16.2,15.99,16.07,1206137.0,16.01,16.2,15.99,16.07,1206137.0
2021-02-04 14:00:00,16.07,16.09,15.97,16.05,1041760.0,16.07,16.09,15.97,16.05,1041760.0
2021-02-04 14:30:00,16.04,16.08,16.0,16.04,961718.0,16.04,16.08,16.0,16.04,961718.0
2021-02-04 15:00:00,16.04,16.04,15.9,15.97,656777.0,16.04,16.04,15.9,15.97,656777.0
2021-02-04 15:30:00,15.97,15.97,15.89,15.95,1520788.0,15.97,15.97,15.89,15.95,1520788.0
2021-02-05 09:30:00,16.14,16.15,15.78,15.82,1461786.0,16.14,16.15,15.78,15.82,1461786.0
2021-02-05 10:00:00,15.83,15.83,15.54,15.71,1042960.0,15.83,15.83,15.54,15.71,1042960.0
2021-02-05 10:30:00,15.72,15.82,15.7,15.79,552056.0,15.72,15.82,15.7,15.79,552056.0
2021-02-05 11:00:00,15.79,15.85,15.77,15.83,296281.0,15.79,15.85,15.77,15.83,296281.0
2021-02-05 11:30:00,15.82,15.9,15.82,15.88,317284.0,15.82,15.9,15.82,15.88,317284.0
2021-02-05 12:00:00,15.88,15.98,15.85,15.97,215228.0,15.88,15.98,15.85,15.97,215228.0
2021-02-05 12:30:00,15.96,15.99,15.94,15.96,199404.0,15.96,15.99,15.94,15.96,199404.0
2021-02-05 13:00:00,15.97,15.99,15.94,15.97,184087.0,15.97,15.99,15.94,15.97,184087.0
2021-02-05 13:30:00,15.96,15.97,15.83,15.84,216378.0,15.96,15.97,15.83,15.84,216378.0
2021-02-05 14:00:00,15.84,15.86,15.8,15.82,169672.0,15.84,15.86,15.8,15.82,169672.0
2021-02-05 14:30:00,15.81,15.84,15.76,15.77,183685.0,15.81,15.84,15.76,15.77,183685.0
2021-02-05 15:00:00,15.77,15.77,15.7,15.75,234983.0,15.77,15.77,15.7,15.75,234983.0
2021-02-05 15:30:00,15.74,15.82,15.72,15.8,718737.0,15.74,15.82,15.72,15.8,718737.0
2021-02-08 09:30:00,15.88,16.47,15.87,16.41,1226075.0,15.88,16.47,15.87,16.41,1226075.0
2021-02-08 10:00:00,16.41,16.54,16.36,16.5,870487.0,16.41,16.54,16.36,16.5,870487.0
2021-02-08 10:30:00,16.5,16.55,16.4,16.4,600738.0,16.5,16.55,16.4,16.4,600738.0
2021-02-08 11:00:00,16.4,16.47,16.36,16.42,392086.0,16.4,16.47,16.36,16.42,392086.0
2021-02-08 11:30:00,16.41,16.55,16.41,16.45,665484.0,16.41,16.55,16.41,16.45,665484.0
2021-02-08 12:00:00,16.45,16.74,16.44,16.7,1884367.0,16.45,16.74,16.44,16.7,1884367.0
2021-02-08 12:30:00,16.7,16.75,16.63,16.66,471826.0,16.7,16.75,16.63,16.66,471826.0
2021-02-08 13:00:00,16.66,16.67,16.59,16.6,354715.0,16.66,16.67,16.59,16.6,354715.0
2021-02-08 13:30:00,16.6,16.62,16.49,16.51,450108.0,16.6,16.62,16.49,16.51,450108.0
2021-02-08 14:00:00,16.51,16.6,16.51,16.55,341492.0,16.51,16.6,16.51,16.55,341492.0
2021-02-08 14:30:00,16.55,16.66,16.53,16.62,293883.0,16.55,16.66,16.53,16.62,293883.0
2021-02-08 15:00:00,16.63,16.63,16.51,16.54,314153.0,16.63,16.63,16.51,16.54,314153.0
2021-02-08 15:30:00,16.54,16.55,16.45,16.46,1177141.0,16.54,16.55,16.45,16.46,1177141.0
2021-02-09 09:30:00,16.39,16.39,16.01,16.23,897602.0,16.39,16.39,16.01,16.23,897602.0
2021-02-09 10:00:00,16.23,16.23,16.09,16.14,743889.0,16.23,16.23,16.09,16.14,743889.0
2021-02-09 10:30:00,16.14,16.16,16.1,16.12,294881.0,16.14,16.16,16.1,16.12,294881.0
2021-02-09 11:00:00,16.13,16.14,16.05,16.09,596612.0,16.13,16.14,16.05,16.09,596612.0
2021-02-09 11:30:00,16.1,16.14,16.05,16.11,335338.0,16.1,16.14,16.05,16.11,335338.0
2021-02-09 12:00:00,16.11,16.2,16.1,16.19,399438.0,16.11,16.2,16.1,16.19,399438.0
2021-02-09 12:30:00,16.19,16.29,16.18,16.29,350354.0,16.19,16.29,16.18,16.29,350354.0
2021-02-09 13:00:00,16.29,16.31,16.23,16.25,309672.0,16.29,16.31,16.23,16.25,309672.0
2021-02-09 13:30:00,16.26,16.32,16.24,16.3,156280.0,16.26,16.32,16.24,16.3,156280.0
2021-02-09 14:00:00,16.3,16.33,16.28,16.3,201809.0,16.3,16.33,16.28,16.3,201809.0
2021-02-09 14:30:00,16.3,16.3,16.21,16.27,239025.0,16.3,16.3,16.21,16.27,239025.0
2021-02-09 15:00:00,16.27,16.28,16.2,16.25,303213.0,16.27,16.28,16.2,16.25,303213.0
2021-02-09 15:30:00,16.25,16.35,16.25,16.32,933790.0,16.25,16.35,16.25,16.32,933790.0
2021-02-10 09:30:00,16.39,16.56,16.37,16.5,490448.0,16.39,16.56,16.37,16.5,490448.0
2021-02-10 10:00:00,16.5,16.61,16.35,16.49,469161.0,16.5,16.61,16.35,16.49,469161.0
2021-02-10 10:30:00,16.5,16.51,16.3,16.47,473878.0,16.5,16.51,16.3,16.47,473878.0
2021-02-10 11:00:00,16.46,16.61,16.41,16.58,641771.0,16.46,16.61,16.41,16.58,641771.0
2021-02-10 11:30:00,16.58,16.7,16.55,16.67,385046.0,16.58,16.7,16.55,16.67,385046.0
2021-02-10 12:00:00,16.66,16.69,16.63,16.66,265614.0,16.66,16.69,16.63,16.66,265614.0
2021-02-10 12:30:00,16.66,16.74,16.61,16.71,282183.0,16.66,16.74,16.61,16.71,282183.0
2021-02-10 13:00:00,16.72,16.74,16.66,16.69,216741.0,16.72,16.74,16.66,16.69,216741.0
2021-02-10 13:30:00,16.69,16.72,16.64,16.66,254968.0,16.69,16.72,16.64,16.66,254968.0
2021-02-10 14:00:00,16.67,16.68,16.59,16.61,204186.0,16.67,16.68,16.59,16.61,204186.0
2021-02-10 14:30:00,16.6,16.67,16.6,16.64,220207.0,16.6,16.67,16.6,16.64,220207.0
2021-02-10 15:00:00,16.64,16.67,16.59,16.64,313829.0,16.64,16.67,16.59,16.64,313829.0
2021-02-10 15:30:00,16.64,16.73,16.51,16.66,1391391.0,16.64,16.73,16.51,16.66,1391391.0
2021-02-11 09:30:00,16.43,16.65,16.4,16.47,514361.0,16.43,16.65,16.4,16.47,514361.0
2021-02-11 10:00:00,16.48,16.49,16.38,16.41,463944.0,16.48,16.49,16.38,16.41,463944.0
2021-02-11 10:30:00,16.42,16.51,16.4,16.47,259969.0,16.42,16.51,16.4,16.47,259969.0
2021-02-11 11:00:00,16.47,16.48,16.34,16.38,223388.0,16.47,16.48,16.34,16.38,223388.0
2021-02-11 11:30:00,16.38,16.39,16.34,16.36,125832.0,16.38,16.39,16.34,16.36,125832.0
2021-02-11 12:00:00,16.36,16.36,16.08,16.1,374245.0,16.36,16.36,16.08,16.1,374245.0
2021-02-11 12:30:00,16.09,16.21,16.08,16.16,345900.0,16.09,16.21,16.08,16.16,345900.0
2021-02-11 13:00:00,16.17,16.31,16.15,16.27,289894.0,16.17,16.31,16.15,16.27,289894.0
2021-02-11 13:30:00,16.27,16.31,16.24,16.29,157455.0,16.27,16.31,16.24,16.29,157455.0
2021-02-11 14:00:00,16.28,16.34,16.26,16.32,253582.0,16.28,16.34,16.26,16.32,253582.0
2021-02-11 14:30:00,16.32,16.38,16.29,16.38,173724.0,16.32,16.38,16.29,16.38,173724.0
2021-02-11 15:00:00,16.38,16.42,16.35,16.39,238187.0,16.38,16.42,16.35,16.39,238187.0
2021-02-11 15:30:00,16.4,16.56,16.39,16.55,720654.0,16.4,16.56,16.39,16.55,720654.0
2021-02-12 09:30:00,16.41,16.56,16.36,16.44,481078.0,16.41,16.56,16.36,16.44,481078.0
2021-02-12 10:00:00,16.44,16.45,16.37,16.44,335551.0,16.44,16.45,16.37,16.44,335551.0
2021-02-12 10:30:00,16.44,16.64,16.41,16.57,806648.0,16.44,16.64,16.41,16.57,806648.0
2021-02-12 11:00:00,16.56,16.64,16.51,16.51,456457.0,16.56,16.64,16.51,16.51,456457.0
2021-02-12 11:30:00,16.51,16.57,16.46,16.48,509233.0,16.51,16.57,16.46,16.48,509233.0
2021-02-12 12:00:00,16.49,16.53,16.42,16.44,326220.0,16.49,16.53,16.42,16.44,326220.0
2021-02-12 12:30:00,16.44,16.48,16.37,16.39,254747.0,16.44,16.48,16.37,16.39,254747.0
2021-02-12 13:00:00,16.39,16.43,16.36,16.38,181502.0,16.39,16.43,16.36,16.38,181502.0
2021-02-12 13:30:00,16.37,16.44,16.36,16.41,192459.0,16.37,16.44,16.36,16.41,192459.0
2021-02-12 14:00:00,16.41,16.42,16.36,16.39,215865.0,16.41,16.42,16.36,16.39,215865.0
2021-02-12 14:30:00,16.39,16.41,16.35,16.39,216335.0,16.39,16.41,16.35,16.39,216335.0
2021-02-12 15:00:00,16.39,16.45,16.39,16.43,223000.0,16.39,16.45,16.39,16.43,223000.0
2021-02-12 15:30:00,16.44,16.5,16.42,16.45,1062237.0,16.44,16.5,16.42,16.45,1062237.0
2021-02-16 09:30:00,16.69,16.83,16.49,16.55,1330610.0,16.69,16.83,16.49,16.55,1330610.0
2021-02-16 10:00:00,16.56,16.61,16.45,16.55,953720.0,16.56,16.61,16.45,16.55,953720.0
2021-02-16 10:30:00,16.56,16.59,16.4,16.58,668974.0,16.56,16.59,16.4,16.58,668974.0
2021-02-16 11:00:00,16.57,16.61,16.51,16.54,536349.0,16.57,16.61,16.51,16.54,536349.0
2021-02-16 11:30:00,16.54,16.54,16.43,16.43,330685.0,16.54,16.54,16.43,16.43,330685.0
2021-02-16 12:00:00,16.43,16.55,16.41,16.51,362761.0,16.43,16.55,16.41,16.51,362761.0
2021-02-16 12:30:00,16.52,16.59,16.49,16.59,668696.0,16.52,16.59,16.49,16.59,668696.0
2021-02-16 13:00:00,16.58,16.62,16.54,16.55,244442.0,16.58,16.62,16.54,16.55,244442.0
2021-02-16 13:30:00,16.56,16.58,16.53,16.57,142698.0,16.56,16.58,16.53,16.57,142698.0
2021-02-16 14:00:00,16.57,16.71,16.56,16.69,238826.0,16.57,16.71,16.56,16.69,238826.0
2021-02-16 14:30:00,16.69,16.76,16.67,16.76,346525.0,16.69,16.76,16.67,16.76,346525.0
2021-02-16 15:00:00,16.76,16.78,16.71,16.75,335613.0,16.76,16.78,16.71,16.75,335613.0
2021-02-16 15:30:00,16.75,16.78,16.68,16.74,965105.0,16.75,16.78,16.68,16.74,965105.0
2021-02-17 09:30:00,16.54,16.69,16.47,16.6,633091.0,16.54,16.69,16.47,16.6,633091.0
2021-02-17 10:00:00,16.6,16.74,16.59,16.73,343190.0,16.6,16.74,16.59,16.73,343190.0
2021-02-17 10:30:00,16.73,17.06,16.73,17.05,1015362.0,16.73,17.06,16.73,17.05,1015362.0
2021-02-17 11:00:00,17.05,17.06,16.72,16.78,670396.0,17.05,17.06,16.72,16.78,670396.0
2021-02-17 11:30:00,16.78,16.85,16.66,16.73,328441.0,16.78,16.85,16.66,16.73,328441.0
2021-02-17 12:00:00,16.73,16.87,16.69,16.87,184301.0,16.73,16.87,16.69,16.87,184301.0
2021-02-17 12:30:00,16.87,16.88,16.79,16.83,195483.0,16.87,16.88,16.79,16.83,195483.0
2021-02-17 13:00:00,16.83,16.94,16.83,16.89,191722.0,16.83,16.94,16.83,16.89,191722.0
2021-02-17 13:30:00,16.9,16.91,16.84,16.87,191387.0,16.9,16.91,16.84,16.87,191387.0
2021-02-17 14:00:00,16.87,16.93,16.84,16.87,139720.0,16.87,16.93,16.84,16.87,139720.0
2021-02-17 14:30:00,16.87,16.91,16.83,16.9,148256.0,16.87,16.91,16.83,16.9,148256.0
2021-02-17 15:00:00,16.91,16.97,16.88,16.94,266876.0,16.91,16.97,16.88,16.94,266876.0
2021-02-17 15:30:00,16.94,16.97,16.91,16.93,746792.0,16.94,16.97,16.91,16.93,746792.0
2021-02-18 09:30:00,16.77,16.78,16.54,16.73,619617.0,16.77,16.78,16.54,16.73,619617.0
2021-02-18 10:00:00,16.72,16.74,16.42,16.51,464948.0,16.72,16.74,16.42,16.51,464948.0
2021-02-18 10:30:00,16.52,16.57,16.42,16.42,395771.0,16.52,16.57,16.42,16.42,395771.0
2021-02-18 11:00:00,16.43,16.56,16.41,16.46,402662.0,16.43,16.56,16.41,16.46,402662.0
2021-02-18 11:30:00,16.45,16.58,16.45,16.53,217993.0,16.45,16.58,16.45,16.53,217993.0
2021-02-18 12:00:00,16.53,16.55,16.45,16.52,194611.0,16.53,16.55,16.45,16.52,194611.0
2021-02-18 12:30:00,16.53,16.54,16.48,16.49,112690.0,16.53,16.54,16.48,16.49,112690.0
2021-02-18 13:00:00,16.49,16.6,16.47,16.59,167077.0,16.49,16.6,16.47,16.59,167077.0
2021-02-18 13:30:00,16.59,16.63,16.57,16.61,127654.0,16.59,16.63,16.57,16.61,127654.0
2021-02-18 14:00:00,16.61,16.66,16.6,16.66,115078.0,16.61,16.66,16.6,16.66,115078.0
2021-02-18 14:30:00,16.66,16.72,16.65,16.68,242181.0,16.66,16.72,16.65,16.68,242181.0
2021-02-18 15:00:00,16.67,16.78,16.66,16.78,250814.0,16.67,16.78,16.66,16.78,250814.0
2021-02-18 15:30:00,16.78,16.84,16.76,16.82,857400.0,16.78,16.84,16.76,16.82,857400.0
2021-02-19 09:30:00,16.95,17.24,16.94,17.18,716814.0,16.95,17.24,16.94,17.18,716814.0
2021-02-19 10:00:00,17.17,17.37,17.12,17.29,863903.0,17.17,17.37,17.12,17.29,863903.0
2021-02-19 10:30:00,17.28,17.41,17.24,17.39,457246.0,17.28,17.41,17.24,17.39,457246.0
2021-02-19 11:00:00,17.39,17.48,17.37,17.41,464931.0,17.39,17.48,17.37,17.41,464931.0
2021-02-19 11:30:00,17.41,17.45,17.32,17.34,315690.0,17.41,17.45,17.32,17.34,315690.0
2021-02-19 12:00:00,17.34,17.39,17.3,17.3,236168.0,17.34,17.39,17.3,17.3,236168.0
2021-02-19 12:30:00,17.3,17.35,17.25,17.33,363917.0,17.3,17.35,17.25,17.33,363917.0
2021-02-19 13:00:00,17.32,17.37,17.29,17.35,284521.0,17.32,17.37,17.29,17.35,284521.0
2021-02-19 13:30:00,17.35,17.44,17.34,17.39,264058.0,17.35,17.44,17.34,17.39,264058.0
2021-02-19 14:00:00,17.39,17.48,17.37,17.42,443910.0,17.39,17.48,17.37,17.42,443910.0
2021-02-19 14:30:00,17.41,17.5,17.41,17.5,302979.0,17.41,17.5,17.41,17.5,302979.0
2021-02-19 15:00:00,17.49,17.52,17.45,17.45,384551.0,17.49,17.52,17.45,17.45,384551.0
2021-02-19 15:30:00,17.45,17.5,17.38,17.39,1187682.0,17.45,17.5,17.38,17.39,1187682.0
2021-02-22 09:30:00,18.15,18.27,17.66,18.26,1928468.0,18.15,18.27,17.66,18.26,1928468.0
2021-02-22 10:00:00,18.26,18.59,18.19,18.57,1190758.0,18.26,18.59,18.19,18.57,1190758.0
2021-02-22 10:30:00,18.57,18.65,18.37,18.55,1213669.0,18.57,18.65,18.37,18.55,1213669.0
2021-02-22 11:00:00,18.54,18.61,18.36,18.39,767955.0,18.54,18.61,18.36,18.39,767955.0
2021-02-22 11:30:00,18.39,18.54,18.32,18.53,653439.0,18.39,18.54,18.32,18.53,653439.0
2021-02-22 12:00:00,18.54,18.65,18.51,18.62,627056.0,18.54,18.65,18.51,18.62,627056.0
2021-02-22 12:30:00,18.63,18.66,18.55,18.61,571004.0,18.63,18.66,18.55,18.61,571004.0
2021-02-22 13:00:00,18.61,18.72,18.59,18.71,543741.0,18.61,18.72,18.59,18.71,543741.0
2021-02-22 13:30:00,18.71,18.79,18.7,18.77,584857.0,18.71,18.79,18.7,18.77,584857.0
2021-02-22 14:00:00,18.78,18.8,18.68,18.69,409465.0,18.78,18.8,18.68,18.69,409465.0
2021-02-22 14:30:00,18.69,18.7,18.48,18.57,578039.0,18.69,18.7,18.48,18.57,578039.0
2021-02-22 15:00:00,18.57,18.61,18.38,18.41,477370.0,18.57,18.61,18.38,18.41,477370.0
2021-02-22 15:30:00,18.41,18.53,18.39,18.51,1928697.0,18.41,18.53,18.39,18.51,1928697.0
2021-02-23 09:30:00,18.75,18.81,17.98,18.24,2045861.0,18.75,18.81,17.98,18.24,2045861.0
2021-02-23 10:00:00,18.24,18.92,18.17,18.82,1605179.0,18.24,18.92,18.17,18.82,1605179.0
2021-02-23 10:30:00,18.82,19.12,18.67,18.91,1266033.0,18.82,19.12,18.67,18.91,1266033.0
2021-02-23 11:00:00,18.91,19.03,18.73,18.8,636292.0,18.91,19.03,18.73,18.8,636292.0
2021-02-23 11:30:00,18.79,18.87,18.66,18.81,473472.0,18.79,18.87,18.66,18.81,473472.0
2021-02-23 12:00:00,18.8,18.87,18.67,18.87,437265.0,18.8,18.87,18.67,18.87,437265.0
2021-02-23 12:30:00,18.87,18.89,18.74,18.79,432094.0,18.87,18.89,18.74,18.79,432094.0
2021-02-23 13:00:00,18.79,18.93,18.78,18.91,369956.0,18.79,18.93,18.78,18.91,369956.0
2021-02-23 13:30:00,18.91,18.99,18.82,18.95,356965.0,18.91,18.99,18.82,18.95,356965.0
2021-02-23 14:00:00,18.95,19.23,18.95,19.2,570729.0,18.95,19.23,18.95,19.2,570729.0
2021-02-23 14:30:00,19.2,19.39,19.17,19.33,1058125.0,19.2,19.39,19.17,19.33,1058125.0
2021-02-23 15:00:00,19.34,19.44,19.18,19.21,1046825.0,19.34,19.44,19.18,19.21,1046825.0
2021-02-23 15:30:00,19.21,19.23,19.1,19.15,2014294.0,19.21,19.23,19.1,19.15,2014294.0
2021-02-24 09:30:00,19.37,19.7,19.2,19.68,1745314.0,19.37,19.7,19.2,19.68,1745314.0
2021-02-24 10:00:00,19.69,19.77,19.4,19.65,1699150.0,19.69,19.77,19.4,19.65,1699150.0
2021-02-24 10:30:00,19.64,19.75,19.55,19.6,1068136.0,19.64,19.75,19.55,19.6,1068136.0
2021-02-24 11:00:00,19.61,19.88,19.6,19.71,1054750.0,19.61,19.88,19.6,19.71,1054750.0
2021-02-24 11:30:00,19.71,19.83,19.66,19.75,640519.0,19.71,19.83,19.66,19.75,640519.0
2021-02-24 12:00:00,19.76,19.87,19.68,19.73,670853.0,19.76,19.87,19.68,19.73,670853.0
2021-02-24 12:30:00,19.72,19.75,19.46,19.49,750975.0,19.72,19.75,19.46,19.49,750975.0
2021-02-24 13:00:00,19.48,19.49,19.34,19.44,707269.0,19.48,19.49,19.34,19.44,707269.0
2021-02-24 13:30:00,19.44,19.45,19.23,19.27,603416.0,19.44,19.45,19.23,19.27,603416.0
2021-02-24 14:00:00,19.27,19.29,19.14,19.24,577994.0,19.27,19.29,19.14,19.24,577994.0
2021-02-24 14:30:00,19.25,19.31,19.16,19.29,472559.0,19.25,19.31,19.16,19.29,472559.0
2021-02-24 15:00:00,19.29,19.39,19.27,19.3,611476.0,19.29,19.39,19.27,19.3,611476.0
2021-02-24 15:30:00,19.29,19.42,19.14,19.14,1620301.0,19.29,19.42,19.14,19.14,1620301.0
2021-02-25 09:30:00,19.2,19.26,18.68,18.78,1493419.0,19.2,19.26,18.68,18.78,1493419.0
2021-02-25 10:00:00,18.79,18.81,18.6,18.71,706279.0,18.79,18.81,18.6,18.71,706279.0
2021-02-25 10:30:00,18.71,18.73,18.47,18.55,762946.0,18.71,18.73,18.47,18.55,762946.0
2021-02-25 11:00:00,18.55,18.86,18.54,18.84,614991.0,18.55,18.86,18.54,18.84,614991.0
2021-02-25 11:30:00,18.84,18.87,18.59,18.62,511770.0,18.84,18.87,18.59,18.62,511770.0
2021-02-25 12:00:00,18.61,18.63,18.38,18.39,692480.0,18.61,18.63,18.38,18.39,692480.0
2021-02-25 12:30:00,18.39,18.48,18.22,18.25,508634.0,18.39,18.48,18.22,18.25,508634.0
2021-02-25 13:00:00,18.24,18.52,18.15,18.51,440007.0,18.24,18.52,18.15,18.51,440007.0
2021-02-25 13:30:00,18.52,18.63,18.43,18.58,516401.0,18.52,18.63,18.43,18.58,516401.0
2021-02-25 14:00:00,18.58,18.86,18.52,18.84,432292.0,18.58,18.86,18.52,18.84,432292.0
2021-02-25 14:30:00,18.83,18.84,18.72,18.76,382023.0,18.83,18.84,18.72,18.76,382023.0
2021-02-25 15:00:00,18.76,18.8,18.5,18.53,477047.0,18.76,18.8,18.5,18.53,477047.0
2021-02-25 15:30:00,18.53,18.58,18.39,18.49,1271974.0,18.53,18.58,18.39,18.49,1271974.0
2021-02-26 09:30:00,18.32,18.75,18.21,18.33,862585.0,18.32,18.75,18.21,18.33,862585.0
2021-02-26 10:00:00,18.32,18.33,18.02,18.02,952671.0,18.32,18.33,18.02,18.02,952671.0
2021-02-26 10:30:00,18.03,18.32,18.02,18.18,531196.0,18.03,18.32,18.02,18.18,531196.0
2021-02-26 11:00:00,18.18,18.46,18.14,18.39,384247.0,18.18,18.46,18.14,18.39,384247.0
2021-02-26 11:30:00,18.39,18.51,18.29,18.41,269075.0,18.39,18.51,18.29,18.41,269075.0
2021-02-26 12:00:00,18.41,18.5,18.36,18.39,288278.0,18.41,18.5,18.36,18.39,288278.0
2021-02-26 12:30:00,18.39,18.44,18.26,18.27,333130.0,18.39,18.44,18.26,18.27,333130.0
2021-02-26 13:00:00,18.27,18.44,18.22,18.44,199239.0,18.27,18.44,18.22,18.44,199239.0
2021-02-26 13:30:00,18.44,18.46,18.31,18.4,366833.0,18.44,18.46,18.31,18.4,366833.0
2021-02-26 14:00:00,18.39,18.44,18.27,18.3,277569.0,18.39,18.44,18.27,18.3,277569.0
2021-02-26 14:30:00,18.29,18.4,18.26,18.39,238338.0,18.29,18.4,18.26,18.39,238338.0
2021-02-26 15:00:00,18.39,18.5,18.38,18.43,307406.0,18.39,18.5,18.38,18.43,307406.0
2021-02-26 15:30:00,18.43,18.65,18.41,18.42,1116978.0,18.43,18.65,18.41,18.42,1116978.0
2021-03-01 09:30:00,19.06,19.25,18.86,18.87,1512379.0,19.06,19.25,18.86,18.87,1512379.0
2021-03-01 10:00:00,18.89,19.11,18.83,18.92,704239.0,18.89,19.11,18.83,18.92,704239.0
2021-03-01 10:30:00,18.92,19.04,18.86,18.94,343811.0,18.92,19.04,18.86,18.94,343811.0
2021-03-01 11:00:00,18.94,18.97,18.89,18.93,327504.0,18.94,18.97,18.89,18.93,327504.0
2021-03-01 11:30:00,18.93,18.95,18.76,18.78,355568.0,18.93,18.95,18.76,18.78,355568.0
2021-03-01 12:00:00,18.78,18.84,18.67,18.67,312237.0,18.78,18.84,18.67,18.67,312237.0
2021-03-01 12:30:00,18.67,18.72,18.48,18.5,461594.0,18.67,18.72,18.48,18.5,461594.0
2021-03-01 13:00:00,18.5,18.54,18.4,18.48,510607.0,18.5,18.54,18.4,18.48,510607.0
2021-03-01 13:30:00,18.49,18.56,18.45,18.47,317359.0,18.49,18.56,18.45,18.47,317359.0
2021-03-01 14:00:00,18.47,18.53,18.41,18.48,233787.0,18.47,18.53,18.41,18.48,233787.0
2021-03-01 14:30:00,18.48,18.51,18.44,18.49,273527.0,18.48,18.51,18.44,18.49,273527.0
2021-03-01 15:00:00,18.48,18.5,18.39,18.46,369351.0,18.48,18.5,18.39,18.46,369351.0
2021-03-01 15:30:00,18.46,18.55,18.43,18.47,835939.0,18.46,18.55,18.43,18.47,835939.0
2021-03-02 09:30:00,18.53,18.6,18.23,18.44,627021.0,18.53,18.6,18.23,18.44,627021.0
2021-03-02 10:00:00,18.44,18.54,18.36,18.4,406025.0,18.44,18.54,18.36,18.4,406025.0
2021-03-02 10:30:00,18.39,18.64,18.37,18.63,531265.0,18.39,18.64,18.37,18.63,531265.0
2021-03-02 11:00:00,18.62,18.64,18.4,18.45,315438.0,18.62,18.64,18.4,18.45,315438.0
2021-03-02 11:30:00,18.46,18.5,18.37,18.47,191113.0,18.46,18.5,18.37,18.47,191113.0
2021-03-02 12:00:00,18.47,18.51,18.36,18.46,183686.0,18.47,18.51,18.36,18.46,183686.0
2021-03-02 12:30:00,18.46,18.48,18.4,18.46,114228.0,18.46,18.48,18.4,18.46,114228.0
2021-03-02 13:00:00,18.45,18.49,18.41,18.47,146283.0,18.45,18.49,18.41,18.47,146283.0
2021-03-02 13:30:00,18.46,18.48,18.43,18.44,116461.0,18.46,18.48,18.43,18.44,116461.0
2021-03-02 14:00:00,18.45,18.47,18.35,18.36,165453.0,18.45,18.47,18.35,18.36,165453.0
2021-03-02 14:30:00,18.36,18.53,18.36,18.49,230318.0,18.36,18.53,18.36,18.49,230318.0
2021-03-02 15:00:00,18.49,18.53,18.42,18.49,340355.0,18.49,18.53,18.42,18.49,340355.0
2021-03-02 15:30:00,18.49,18.54,18.45,18.46,563418.0,18.49,18.54,18.45,18.46,563418.0
2021-03-03 09:30:00,18.63,18.87,18.62,18.67,710869.0,18.63,18.87,18.62,18.67,710869.0
2021-03-03 10:00:00,18.66,18.73,18.52,18.69,479468.0,18.66,18.73,18.52,18.69,479468.0
2021-03-03 10:30:00,18.68,18.87,18.65,18.71,530167.0,18.68,18.87,18.65,18.71,530167.0
2021-03-03 11:00:00,18.71,18.77,18.64,18.76,264063.0,18.71,18.77,18.64,18.76,264063.0
2021-03-03 11:30:00,18.76,18.99,18.72,18.96,548479.0,18.76,18.99,18.72,18.96,548479.0
2021-03-03 12:00:00,18.95,19.05,18.94,18.95,440595.0,18.95,19.05,18.94,18.95,440595.0
2021-03-03 12:30:00,18.94,19.02,18.89,18.95,294447.0,18.94,19.02,18.89,18.95,294447.0
2021-03-03 13:00:00,18.95,19.15,18.94,19.11,522974.0,18.95,19.15,18.94,19.11,522974.0
2021-03-03 13:30:00,19.11,19.23,19.06,19.09,536483.0,19.11,19.23,19.06,19.09,536483.0
2021-03-03 14:00:00,19.09,19.14,18.92,18.99,453467.0,19.09,19.14,18.92,18.99,453467.0
2021-03-03 14:30:00,18.99,19.22,18.94,19.21,595489.0,18.99,19.22,18.94,19.21,595489.0
2021-03-03 15:00:00,19.22,19.37,19.19,19.3,761676.0,19.22,19.37,19.19,19.3,761676.0
2021-03-03 15:30:00,19.3,19.35,19.1,19.13,1397624.0,19.3,19.35,19.1,19.13,1397624.0
2021-03-04 09:30:00,19.06,19.32,18.98,19.11,752841.0,19.06,19.32,18.98,19.11,752841.0
2021-03-04 10:00:00,19.12,19.14,18.67,18.98,1317015.0,19.12,19.14,18.67,18.98,1317015.0
2021-03-04 10:30:00,18.98,19.03,18.78,18.92,846530.0,18.98,19.03,18.78,18.92,846530.0
2021-03-04 11:00:00,18.93,19.04,18.85,19.0,623458.0,18.93,19.04,18.85,19.0,623458.0
2021-03-04 11:30:00,18.99,19.07,18.96,18.99,389956.0,18.99,19.07,18.96,18.99,389956.0
2021-03-04 12:00:00,19.0,19.11,18.93,19.02,496217.0,19.0,19.11,18.93,19.02,496217.0
2021-03-04 12:30:00,19.02,19.07,18.71,18.75,444211.0,19.02,19.07,18.71,18.75,444211.0
2021-03-04 13:00:00,18.75,18.81,18.29,18.4,795842.0,18.75,18.81,18.29,18.4,795842.0
2021-03-04 13:30:00,18.41,18.49,18.12,18.12,610030.0,18.41,18.49,18.12,18.12,610030.0
2021-03-04 14:00:00,18.12,18.51,18.1,18.48,679831.0,18.12,18.51,18.1,18.48,679831.0
2021-03-04 14:30:00,18.48,18.76,18.38,18.73,558445.0,18.48,18.76,18.38,18.73,558445.0
2021-03-04 15:00:00,18.73,18.77,18.55,18.65,486942.0,18.73,18.77,18.55,18.65,486942.0
2021-03-04 15:30:00,18.64,18.92,18.62,18.82,1058458.0,18.64,18.92,18.62,18.82,1058458.0
2021-03-05 09:30:00,18.87,18.99,18.06,18.22,1115749.0,18.87,18.99,18.06,18.22,1115749.0
2021-03-05 10:00:00,18.22,18.31,17.84,17.84,851672.0,18.22,18.31,17.84,17.84,851672.0
2021-03-05 10:30:00,17.85,17.95,17.63,17.79,766550.0,17.85,17.95,17.63,17.79,766550.0
2021-03-05 11:00:00,17.78,17.8,17.0,17.11,1426600.0,17.78,17.8,17.0,17.11,1426600.0
2021-03-05 11:30:00,17.12,17.53,17.12,17.5,715348.0,17.12,17.53,17.12,17.5,715348.0
2021-03-05 12:00:00,17.5,17.86,17.45,17.82,463465.0,17.5,17.86,17.45,17.82,463465.0
2021-03-05 12:30:00,17.81,17.97,17.78,17.87,1256319.0,17.81,17.97,17.78,17.87,1256319.0
2021-03-05 13:00:00,17.87,18.03,17.78,18.01,488638.0,17.87,18.03,17.78,18.01,488638.0
2021-03-05 13:30:00,18.04,18.18,17.96,18.14,491680.0,18.04,18.18,17.96,18.14,491680.0
2021-03-05 14:00:00,18.16,18.18,17.95,18.16,334137.0,18.16,18.18,17.95,18.16,334137.0
2021-03-05 14:30:00,18.15,18.24,18.14,18.2,296642.0,18.15,18.24,18.14,18.2,296642.0
2021-03-05 15:00:00,18.19,18.47,18.18,18.41,547812.0,18.19,18.47,18.18,18.41,547812.0
2021-03-05 15:30:00,18.41,18.68,18.4,18.65,3450833.0,18.41,18.68,18.4,18.65,3450833.0
2021-03-08 09:30:00,18.91,19.52,18.9,19.14,1503829.0,18.91,19.52,18.9,19.14,1503829.0
2021-03-08 10:00:00,19.16,19.56,19.1,19.53,813027.0,19.16,19.56,19.1,19.53,813027.0
2021-03-08 10:30:00,19.52,19.83,19.52,19.76,1267760.0,19.52,19.83,19.52,19.76,1267760.0
2021-03-08 11:00:00,19.76,19.92,19.68,19.88,1018076.0,19.76,19.92,19.68,19.88,1018076.0
2021-03-08 11:30:00,19.88,19.94,19.73,19.91,872107.0,19.88,19.94,19.73,19.91,872107.0
2021-03-08 12:00:00,19.91,20.27,19.89,20.25,1552470.0,19.91,20.27,19.89,20.25,1552470.0
2021-03-08 12:30:00,20.25,20.34,20.15,20.17,837726.0,20.25,20.34,20.15,20.17,837726.0
2021-03-08 13:00:00,20.18,20.34,20.17,20.3,552852.0,20.18,20.34,20.17,20.3,552852.0
2021-03-08 13:30:00,20.31,20.35,20.1,20.12,854881.0,20.31,20.35,20.1,20.12,854881.0
2021-03-08 14:00:00,20.12,20.34,20.11,20.3,771586.0,20.12,20.34,20.11,20.3,771586.0
2021-03-08 14:30:00,20.3,20.35,20.12,20.2,687641.0,20.3,20.35,20.12,20.2,687641.0
2021-03-08 15:00:00,20.2,20.33,20.09,20.25,813651.0,20.2,20.33,20.09,20.25,813651.0
2021-03-08 15:30:00,20.25,20.52,20.25,20.46,1817067.0,20.25,20.52,20.25,20.46,1817067.0
2021-03-09 09:30:00,20.29,20.52,19.78,19.93,1603080.0,20.29,20.52,19.78,19.93,1603080.0
2021-03-09 10:00:00,19.93,20.11,19.73,19.81,762769.0,19.93,20.11,19.73,19.81,762769.0
2021-03-09 10:30:00,19.81,20.25,19.79,20.25,564271.0,19.81,20.25,19.79,20.25,564271.0
2021-03-09 11:00:00,20.25,20.33,20.14,20.21,396780.0,20.25,20.33,20.14,20.21,396780.0
2021-03-09 11:30:00,20.21,20.36,20.17,20.32,320640.0,20.21,20.36,20.17,20.32,320640.0
2021-03-09 12:00:00,20.33,20.35,20.23,20.25,319672.0,20.33,20.35,20.23,20.25,319672.0
2021-03-09 12:30:00,20.25,20.29,20.15,20.18,290933.0,20.25,20.29,20.15,20.18,290933.0
2021-03-09 13:00:00,20.18,20.24,20.14,20.21,263354.0,20.18,20.24,20.14,20.21,263354.0
2021-03-09 13:30:00,20.21,20.3,20.18,20.25,263768.0,20.21,20.3,20.18,20.25,263768.0
2021-03-09 14:00:00,20.25,20.28,20.17,20.22,388580.0,20.25,20.28,20.17,20.22,388580.0
2021-03-09 14:30:00,20.23,20.46,20.23,20.46,409115.0,20.23,20.46,20.23,20.46,409115.0
2021-03-09 15:00:00,20.46,20.51,20.39,20.39,480127.0,20.46,20.51,20.39,20.39,480127.0
2021-03-09 15:30:00,20.39,20.42,20.18,20.26,1281860.0,20.39,20.42,20.18,20.26,1281860.0
2021-03-10 09:30:00,20.34,20.67,20.04,20.28,1056369.0,20.34,20.67,20.04,20.28,1056369.0
2021-03-10 10:00:00,20.28,20.4,20.08,20.08,516695.0,20.28,20.4,20.08,20.08,516695.0
2021-03-10 10:30:00,20.08,20.25,20.06,20.19,435090.0,20.08,20.25,20.06,20.19,435090.0
2021-03-10 11:00:00,20.19,20.34,20.13,20.25,383595.0,20.19,20.34,20.13,20.25,383595.0
2021-03-10 11:30:00,20.25,20.36,20.16,20.34,321795.0,20.25,20.36,20.16,20.34,321795.0
2021-03-10 12:00:00,20.34,20.36,19.96,19.96,406429.0,20.34,20.36,19.96,19.96,406429.0
2021-03-10 12:30:00,19.97,19.99,19.8,19.95,511072.0,19.97,19.99,19.8,19.95,511072.0
2021-03-10 13:00:00,19.95,20.07,19.88,20.05,402762.0,19.95,20.07,19.88,20.05,402762.0
2021-03-10 13:30:00,20.07,20.07,19.88,19.98,401259.0,20.07,20.07,19.88,19.98,401259.0
2021-03-10 14:00:00,19.98,20.04,19.94,20.04,324095.0,19.98,20.04,19.94,20.04,324095.0
2021-03-10 14:30:00,20.04,20.14,20.02,20.05,302806.0,20.04,20.14,20.02,20.05,302806.0
2021-03-10 15:00:00,20.05,20.08,19.87,19.88,350946.0,20.05,20.08,19.87,19.88,350946.0
2021-03-10 15:30:00,19.89,19.97,19.83,19.89,996365.0,19.89,19.97,19.83,19.89,996365.0
2021-03-11 09:30:00,19.89,19.95,19.54,19.81,1645627.0,19.89,19.95,19.54,19.81,1645627.0
2021-03-11 10:00:00,19.81,19.83,19.56,19.63,846952.0,19.81,19.83,19.56,19.63,846952.0
2021-03-11 10:30:00,19.63,19.82,19.6,19.7,442387.0,19.63,19.82,19.6,19.7,442387.0
2021-03-11 11:00:00,19.7,19.85,19.68,19.71,348844.0,19.7,19.85,19.68,19.71,348844.0
2021-03-11 11:30:00,19.7,19.73,19.5,19.52,772266.0,19.7,19.73,19.5,19.52,772266.0
2021-03-11 12:00:00,19.53,19.57,19.45,19.52,612694.0,19.53,19.57,19.45,19.52,612694.0
2021-03-11 12:30:00,19.53,19.54,19.37,19.46,477335.0,19.53,19.54,19.37,19.46,477335.0
2021-03-11 13:00:00,19.47,19.49,19.3,19.34,401348.0,19.47,19.49,19.3,19.34,401348.0
2021-03-11 13:30:00,19.34,19.41,19.31,19.38,500391.0,19.34,19.41,19.31,19.38,500391.0
2021-03-11 14:00:00,19.38,19.48,19.3,19.48,603748.0,19.38,19.48,19.3,19.48,603748.0
2021-03-11 14:30:00,19.48,19.51,19.36,19.41,486422.0,19.48,19.51,19.36,19.41,486422.0
2021-03-11 15:00:00,19.41,19.45,19.31,19.42,458659.0,19.41,19.45,19.31,19.42,458659.0
2021-03-11 15:30:00,19.42,19.48,19.35,19.44,1322574.0,19.42,19.48,19.35,19.44,1322574.0
2021-03-12 09:30:00,19.51,19.86,19.46,19.86,1266346.0,19.51,19.86,19.46,19.86,1266346.0
2021-03-12 10:00:00,19.85,20.14,19.84,20.06,876113.0,19.85,20.14,19.84,20.06,876113.0
2021-03-12 10:30:00,20.06,20.29,20.02,20.22,755836.0,20.06,20.29,20.02,20.22,755836.0
2021-03-12 11:00:00,20.22,20.41,20.2,20.25,477631.0,20.22,20.41,20.2,20.25,477631.0
2021-03-12 11:30:00,20.25,20.3,20.16,20.29,381391.0,20.25,20.3,20.16,20.29,381391.0
2021-03-12 12:00:00,20.29,20.39,20.27,20.38,326751.0,20.29,20.39,20.27,20.38,326751.0
2021-03-12 12:30:00,20.38,20.38,20.24,20.25,307621.0,20.38,20.38,20.24,20.25,307621.0
2021-03-12 13:00:00,20.26,20.35,20.23,20.29,415405.0,20.26,20.35,20.23,20.29,415405.0
2021-03-12 13:30:00,20.29,20.39,20.24,20.39,407584.0,20.29,20.39,20.24,20.39,407584.0
2021-03-12 14:00:00,20.39,20.52,20.39,20.52,492942.0,20.39,20.52,20.39,20.52,492942.0
2021-03-12 14:30:00,20.52,20.6,20.51,20.55,455446.0,20.52,20.6,20.51,20.55,455446.0
2021-03-12 15:00:00,20.55,20.55,20.36,20.43,537834.0,20.55,20.55,20.36,20.43,537834.0
2021-03-12 15:30:00,20.43,20.56,20.41,20.43,1129099.0,20.43,20.56,20.41,20.43,1129099.0
2021-03-15 09:30:00,21.25,21.41,20.97,21.2,3022319.0,21.25,21.41,20.97,21.2,3022319.0
2021-03-15 10:00:00,21.21,21.26,20.71,21.25,1340258.0,21.21,21.26,20.71,21.25,1340258.0
2021-03-15 10:30:00,21.24,21.59,21.23,21.54,1069651.0,21.24,21.59,21.23,21.54,1069651.0
2021-03-15 11:00:00,21.54,21.67,21.49,21.53,1011090.0,21.54,21.67,21.49,21.53,1011090.0
2021-03-15 11:30:00,21.54,21.56,21.27,21.5,693571.0,21.54,21.56,21.27,21.5,693571.0
2021-03-15 12:00:00,21.49,21.56,21.37,21.51,683314.0,21.49,21.56,21.37,21.51,683314.0
2021-03-15 12:30:00,21.52,21.55,21.31,21.48,435510.0,21.52,21.55,21.31,21.48,435510.0
2021-03-15 13:00:00,21.49,21.63,21.46,21.59,264417.0,21.49,21.63,21.46,21.59,264417.0
2021-03-15 13:30:00,21.59,21.64,21.51,21.64,358856.0,21.59,21.64,21.51,21.64,358856.0
2021-03-15 14:00:00,21.64,21.7,21.51,21.66,550484.0,21.64,21.7,21.51,21.66,550484.0
2021-03-15 14:30:00,21.66,21.71,21.58,21.67,474460.0,21.66,21.71,21.58,21.67,474460.0
2021-03-15 15:00:00,21.68,21.69,21.55,21.65,784613.0,21.68,21.69,21.55,21.65,784613.0
2021-03-15 15:30:00,21.65,21.73,21.61,21.64,1783005.0,21.65,21.73,21.61,21.64,1783005.0
2021-03-16 09:30:00,21.59,21.6,20.92,21.11,1226113.0,21.59,21.6,20.92,21.11,1226113.0
2021-03-16 10:00:00,21.11,21.14,20.82,20.88,755248.0,21.11,21.14,20.82,20.88,755248.0
2021-03-16 10:30:00,20.88,21.0,20.73,20.78,892749.0,20.88,21.0,20.73,20.78,892749.0
2021-03-16 11:00:00,20.78,20.8,20.67,20.78,589788.0,20.78,20.8,20.67,20.78,589788.0
2021-03-16 11:30:00,20.78,20.8,20.68,20.79,509808.0,20.78,20.8,20.68,20.79,509808.0
2021-03-16 12:00:00,20.79,20.85,20.61,20.65,447461.0,20.79,20.85,20.61,20.65,447461.0
2021-03-16 12:30:00,20.66,20.83,20.63,20.79,418517.0,20.66,20.83,20.63,20.79,418517.0
2021-03-16 13:00:00,20.79,20.84,20.75,20.77,286808.0,20.79,20.84,20.75,20.77,286808.0
2021-03-16 13:30:00,20.77,20.78,20.62,20.64,328588.0,20.77,20.78,20.62,20.64,328588.0
2021-03-16 14:00:00,20.64,20.72,20.56,20.59,478979.0,20.64,20.72,20.56,20.59,478979.0
2021-03-16 14:30:00,20.58,20.72,20.52,20.68,444602.0,20.58,20.72,20.52,20.68,444602.0
2021-03-16 15:00:00,20.69,20.82,20.62,20.75,398197.0,20.69,20.82,20.62,20.75,398197.0
2021-03-16 15:30:00,20.75,20.83,20.64,20.75,1024105.0,20.75,20.83,20.64,20.75,1024105.0
2021-03-17 09:30:00,20.63,21.27,20.62,21.16,1150364.0,20.63,21.27,20.62,21.16,1150364.0
2021-03-17 10:00:00,21.16,21.19,20.9,20.95,646466.0,21.16,21.19,20.9,20.95,646466.0
2021-03-17 10:30:00,20.94,20.95,20.69,20.7,369943.0,20.94,20.95,20.69,20.7,369943.0
2021-03-17 11:00:00,20.7,20.94,20.68,20.84,413051.0,20.7,20.94,20.68,20.84,413051.0
2021-03-17 11:30:00,20.84,20.97,20.83,20.94,227072.0,20.84,20.97,20.83,20.94,227072.0
2021-03-17 12:00:00,20.94,21.06,20.87,20.9,275870.0,20.94,21.06,20.87,20.9,275870.0
2021-03-17 12:30:00,20.91,20.92,20.77,20.85,264409.0,20.91,20.92,20.77,20.85,264409.0
2021-03-17 13:00:00,20.85,20.99,20.82,20.97,202842.0,20.85,20.99,20.82,20.97,202842.0
2021-03-17 13:30:00,20.96,20.97,20.92,20.96,168227.0,20.96,20.97,20.92,20.96,168227.0
2021-03-17 14:00:00,20.96,21.17,20.94,20.95,472679.0,20.96,21.17,20.94,20.95,472679.0
2021-03-17 14:30:00,20.94,21.2,20.92,21.18,327403.0,20.94,21.2,20.92,21.18,327403.0
2021-03-17 15:00:00,21.18,21.23,21.1,21.18,369561.0,21.18,21.23,21.1,21.18,369561.0
2021-03-17 15:30:00,21.18,21.25,21.1,21.19,1180270.0,21.18,21.25,21.1,21.19,1180270.0
2021-03-18 09:30:00,21.05,21.18,20.8,21.1,639571.0,21.05,21.18,20.8,21.1,639571.0
2021-03-18 10:00:00,21.11,21.23,20.92,21.23,380575.0,21.11,21.23,20.92,21.23,380575.0
2021-03-18 10:30:00,21.22,21.42,21.21,21.35,604031.0,21.22,21.42,21.21,21.35,604031.0
2021-03-18 11:00:00,21.36,21.56,21.34,21.48,947148.0,21.36,21.56,21.34,21.48,947148.0
2021-03-18 11:30:00,21.48,21.49,21.32,21.38,307070.0,21.48,21.49,21.32,21.38,307070.0
2021-03-18 12:00:00,21.39,21.51,21.26,21.48,743521.0,21.39,21.51,21.26,21.48,743521.0
2021-03-18 12:30:00,21.47,21.56,21.28,21.3,714226.0,21.47,21.56,21.28,21.3,714226.0
2021-03-18 13:00:00,21.3,21.3,21.22,21.26,194707.0,21.3,21.3,21.22,21.26,194707.0
2021-03-18 13:30:00,21.26,21.27,21.18,21.2,141399.0,21.26,21.27,21.18,21.2,141399.0
2021-03-18 14:00:00,21.2,21.2,20.93,20.93,296091.0,21.2,21.2,20.93,20.93,296091.0
2021-03-18 14:30:00,20.94,20.98,20.8,20.97,491208.0,20.94,20.98,20.8,20.97,491208.0
2021-03-18 15:00:00,20.96,20.97,20.76,20.86,636528.0,20.96,20.97,20.76,20.86,636528.0
2021-03-18 15:30:00,20.86,20.86,20.49,20.7,1039532.0,20.86,20.86,20.49,20.7,1039532.0
2021-03-19 09:30:00,20.73,20.9,20.34,20.71,1138229.0,20.73,20.9,20.34,20.71,1138229.0
2021-03-19 10:00:00,20.7,20.72,20.47,20.62,470693.0,20.7,20.72,20.47,20.62,470693.0
2021-03-19 10:30:00,20.61,20.76,20.52,20.71,449098.0,20.61,20.76,20.52,20.71,449098.0
2021-03-19 11:00:00,20.71,20.74,20.55,20.62,315111.0,20.71,20.74,20.55,20.62,315111.0
2021-03-19 11:30:00,20.62,20.87,20.6,20.83,297110.0,20.62,20.87,20.6,20.83,297110.0
2021-03-19 12:00:00,20.84,20.96,20.83,20.94,249217.0,20.84,20.96,20.83,20.94,249217.0
2021-03-19 12:30:00,20.94,21.03,20.92,20.93,246424.0,20.94,21.03,20.92,20.93,246424.0
2021-03-19 13:00:00,20.93,20.94,20.83,20.89,227681.0,20.93,20.94,20.83,20.89,227681.0
2021-03-19 13:30:00,20.88,20.95,20.83,20.88,168435.0,20.88,20.95,20.83,20.88,168435.0
2021-03-19 14:00:00,20.88,20.93,20.84,20.93,185570.0,20.88,20.93,20.84,20.93,185570.0
2021-03-19 14:30:00,20.93,21.01,20.92,20.96,234704.0,20.93,21.01,20.92,20.96,234704.0
2021-03-19 15:00:00,20.96,21.1,20.92,21.07,255393.0,20.96,21.1,20.92,21.07,255393.0
2021-03-19 15:30:00,21.07,21.18,20.97,21.02,1747484.0,21.07,21.18,20.97,21.02,1747484.0
2021-03-22 09:30:00,20.11,20.21,19.76,19.87,3219801.0,20.11,20.21,19.76,19.87,3219801.0
2021-03-22 10:00:00,19.87,19.91,19.54,19.7,1584745.0,19.87,19.91,19.54,19.7,1584745.0
2021-03-22 10:30:00,19.7,19.74,19.53,19.55,1113417.0,19.7,19.74,19.53,19.55,1113417.0
2021-03-22 11:00:00,19.55,19.6,19.46,19.57,930782.0,19.55,19.6,19.46,19.57,930782.0
2021-03-22 11:30:00,19.57,19.63,19.53,19.57,831306.0,19.57,19.63,19.53,19.57,831306.0
2021-03-22 12:00:00,19.58,19.67,19.33,19.37,995754.0,19.58,19.67,19.33,19.37,995754.0
2021-03-22 12:30:00,19.39,19.5,19.37,19.41,673986.0,19.39,19.5,19.37,19.41,673986.0
2021-03-22 13:00:00,19.4,19.49,19.3,19.36,823758.0,19.4,19.49,19.3,19.36,823758.0
2021-03-22 13:30:00,19.37,19.43,19.23,19.25,1094363.0,19.37,19.43,19.23,19.25,1094363.0
2021-03-22 14:00:00,19.24,19.33,19.14,19.29,1455013.0,19.24,19.33,19.14,19.29,1455013.0
2021-03-22 14:30:00,19.29,19.38,19.25,19.28,1234978.0,19.29,19.38,19.25,19.28,1234978.0
2021-03-22 15:00:00,19.28,19.29,19.14,19.21,1099723.0,19.28,19.29,19.14,19.21,1099723.0
2021-03-22 15:30:00,19.21,19.31,19.15,19.21,3774162.0,19.21,19.31,19.15,19.21,3774162.0
2021-03-23 09:30:00,19.39,19.87,19.32,19.79,3036535.0,19.39,19.87,19.32,19.79,3036535.0
2021-03-23 10:00:00,19.8,19.87,19.51,19.54,1302326.0,19.8,19.87,19.51,19.54,1302326.0
2021-03-23 10:30:00,19.53,19.58,19.38,19.53,940458.0,19.53,19.58,19.38,19.53,940458.0
2021-03-23 11:00:00,19.53,19.54,19.28,19.45,628457.0,19.53,19.54,19.28,19.45,628457.0
2021-03-23 11:30:00,19.45,19.46,19.26,19.36,376271.0,19.45,19.46,19.26,19.36,376271.0
2021-03-23 12:00:00,19.37,19.39,19.16,19.22,390056.0,19.37,19.39,19.16,19.22,390056.0
2021-03-23 12:30:00,19.22,19.3,19.18,19.21,260789.0,19.22,19.3,19.18,19.21,260789.0
2021-03-23 13:00:00,19.2,19.24,19.11,19.23,452603.0,19.2,19.24,19.11,19.23,452603.0
2021-03-23 13:30:00,19.23,19.28,19.2,19.23,493751.0,19.23,19.28,19.2,19.23,493751.0
2021-03-23 14:00:00,19.23,19.23,19.02,19.03,416831.0,19.23,19.23,19.02,19.03,416831.0
2021-03-23 14:30:00,19.02,19.07,18.93,18.98,474637.0,19.02,19.07,18.93,18.98,474637.0
2021-03-23 15:00:00,18.98,19.1,18.92,19.03,638410.0,18.98,19.1,18.92,19.03,638410.0
2021-03-23 15:30:00,19.02,19.26,18.97,19.26,1517144.0,19.02,19.26,18.97,19.26,1517144.0
2021-03-24 09:30:00,19.56,19.75,19.28,19.46,1639653.0,19.56,19.75,19.28,19.46,1639653.0
2021-03-24 10:00:00,19.48,19.59,19.35,19.41,795484.0,19.48,19.59,19.35,19.41,795484.0
2021-03-24 10:30:00,19.42,19.54,19.35,19.48,924649.0,19.42,19.54,19.35,19.48,924649.0
2021-03-24 11:00:00,19.48,19.54,19.39,19.54,413421.0,19.48,19.54,19.39,19.54,413421.0
2021-03-24 11:30:00,19.54,19.55,19.38,19.43,303426.0,19.54,19.55,19.38,19.43,303426.0
2021-03-24 12:00:00,19.44,19.57,19.41,19.48,260727.0,19.44,19.57,19.41,19.48,260727.0
2021-03-24 12:30:00,19.48,19.52,19.37,19.45,336976.0,19.48,19.52,19.37,19.45,336976.0
2021-03-24 13:00:00,19.46,19.5,19.27,19.32,329319.0,19.46,19.5,19.27,19.32,329319.0
2021-03-24 13:30:00,19.32,19.41,19.29,19.37,280898.0,19.32,19.41,19.29,19.37,280898.0
2021-03-24 14:00:00,19.36,19.39,19.1,19.12,427840.0,19.36,19.39,19.1,19.12,427840.0
2021-03-24 14:30:00,19.11,19.11,18.88,19.0,557074.0,19.11,19.11,18.88,19.0,557074.0
2021-03-24 15:00:00,19.0,19.13,18.94,18.96,371951.0,19.0,19.13,18.94,18.96,371951.0
2021-03-24 15:30:00,18.97,18.98,18.76,18.78,1328497.0,18.97,18.98,18.76,18.78,1328497.0
2021-03-25 09:30:00,18.47,18.7,18.31,18.54,929091.0,18.47,18.7,18.31,18.54,929091.0
2021-03-25 10:00:00,18.54,18.96,18.51,18.86,648148.0,18.54,18.96,18.51,18.86,648148.0
2021-03-25 10:30:00,18.86,18.9,18.51,18.64,493354.0,18.86,18.9,18.51,18.64,493354.0
2021-03-25 11:00:00,18.64,18.92,18.57,18.86,614369.0,18.64,18.92,18.57,18.86,614369.0
2021-03-25 11:30:00,18.86,19.19,18.85,19.19,418117.0,18.86,19.19,18.85,19.19,418117.0
2021-03-25 12:00:00,19.19,19.39,19.15,19.34,546074.0,19.19,19.39,19.15,19.34,546074.0
2021-03-25 12:30:00,19.34,19.62,19.32,19.49,542524.0,19.34,19.62,19.32,19.49,542524.0
2021-03-25 13:00:00,19.5,19.55,19.36,19.37,647691.0,19.5,19.55,19.36,19.37,647691.0
2021-03-25 13:30:00,19.37,19.48,19.27,19.27,482613.0,19.37,19.48,19.27,19.27,482613.0
2021-03-25 14:00:00,19.27,19.55,19.25,19.33,479354.0,19.27,19.55,19.25,19.33,479354.0
2021-03-25 14:30:00,19.34,19.55,19.3,19.52,324118.0,19.34,19.55,19.3,19.52,324118.0
2021-03-25 15:00:00,19.51,19.61,19.44,19.6,431618.0,19.51,19.61,19.44,19.6,431618.0
2021-03-25 15:30:00,19.59,19.72,19.55,19.64,1293128.0,19.59,19.72,19.55,19.64,1293128.0
2021-03-26 09:30:00,19.83,19.93,19.45,19.75,838651.0,19.83,19.93,19.45,19.75,838651.0
2021-03-26 10:00:00,19.75,20.04,19.75,20.01,624834.0,19.75,20.04,19.75,20.01,624834.0
2021-03-26 10:30:00,20.01,20.03,19.55,19.65,429531.0,20.01,20.03,19.55,19.65,429531.0
2021-03-26 11:00:00,19.66,19.68,19.55,19.67,260089.0,19.66,19.68,19.55,19.67,260089.0
2021-03-26 11:30:00,19.66,19.74,19.6,19.64,220630.0,19.66,19.74,19.6,19.64,220630.0
2021-03-26 12:00:00,19.64,19.75,19.6,19.68,175952.0,19.64,19.75,19.6,19.68,175952.0
2021-03-26 12:30:00,19.69,19.69,19.54,19.54,354464.0,19.69,19.69,19.54,19.54,354464.0
2021-03-26 13:00:00,19.53,19.66,19.5,19.51,239349.0,19.53,19.66,19.5,19.51,239349.0
2021-03-26 13:30:00,19.51,19.55,19.37,19.44,219886.0,19.51,19.55,19.37,19.44,219886.0
2021-03-26 14:00:00,19.44,19.47,19.3,19.44,274977.0,19.44,19.47,19.3,19.44,274977.0
2021-03-26 14:30:00,19.43,19.55,19.29,19.54,283419.0,19.43,19.55,19.29,19.54,283419.0
2021-03-26 15:00:00,19.54,19.63,19.47,19.58,258919.0,19.54,19.63,19.47,19.58,258919.0
2021-03-26 15:30:00,19.58,19.7,19.55,19.7,643434.0,19.58,19.7,19.55,19.7,643434.0
2021-03-29 09:30:00,19.79,19.85,19.6,19.78,740119.0,19.79,19.85,19.6,19.78,740119.0
2021-03-29 10:00:00,19.76,19.76,19.38,19.49,588633.0,19.76,19.76,19.38,19.49,588633.0
2021-03-29 10:30:00,19.5,19.53,19.3,19.31,388890.0,19.5,19.53,19.3,19.31,388890.0
2021-03-29 11:00:00,19.31,19.37,19.17,19.24,376752.0,19.31,19.37,19.17,19.24,376752.0
2021-03-29 11:30:00,19.25,19.45,19.22,19.42,291487.0,19.25,19.45,19.22,19.42,291487.0
2021-03-29 12:00:00,19.41,19.49,19.35,19.48,265609.0,19.41,19.49,19.35,19.48,265609.0
2021-03-29 12:30:00,19.48,19.62,19.45,19.61,327986.0,19.48,19.62,19.45,19.61,327986.0
2021-03-29 13:00:00,19.61,19.71,19.57,19.57,286089.0,19.61,19.71,19.57,19.57,286089.0
2021-03-29 13:30:00,19.57,19.66,19.45,19.47,155673.0,19.57,19.66,19.45,19.47,155673.0
2021-03-29 14:00:00,19.47,19.6,19.44,19.55,157770.0,19.47,19.6,19.44,19.55,157770.0
2021-03-29 14:30:00,19.54,19.62,19.47,19.6,339133.0,19.54,19.62,19.47,19.6,339133.0
2021-03-29 15:00:00,19.6,19.8,19.6,19.77,464384.0,19.6,19.8,19.6,19.77,464384.0
2021-03-29 15:30:00,19.77,19.77,19.57,19.6,714758.0,19.77,19.77,19.57,19.6,714758.0
2021-03-30 09:30:00,19.64,20.16,19.64,20.11,1312459.0,19.64,20.16,19.64,20.11,1312459.0
2021-03-30 10:00:00,20.11,20.26,20.06,20.25,667681.0,20.11,20.26,20.06,20.25,667681.0
2021-03-30 10:30:00,20.26,20.38,20.24,20.34,735846.0,20.26,20.38,20.24,20.34,735846.0
2021-03-30 11:00:00,20.33,20.46,20.2,20.35,726926.0,20.33,20.46,20.2,20.35,726926.0
2021-03-30 11:30:00,20.34,20.53,20.31,20.45,818196.0,20.34,20.53,20.31,20.45,818196.0
2021-03-30 12:00:00,20.44,20.53,20.32,20.36,447596.0,20.44,20.53,20.32,20.36,447596.0
2021-03-30 12:30:00,20.36,20.51,20.33,20.5,236661.0,20.36,20.51,20.33,20.5,236661.0
2021-03-30 13:00:00,20.5,20.51,20.38,20.45,214867.0,20.5,20.51,20.38,20.45,214867.0
2021-03-30 13:30:00,20.43,20.51,20.4,20.45,344783.0,20.43,20.51,20.4,20.45,344783.0
2021-03-30 14:00:00,20.44,20.59,20.4,20.57,408144.0,20.44,20.59,20.4,20.57,408144.0
2021-03-30 14:30:00,20.57,20.65,20.47,20.64,387531.0,20.57,20.65,20.47,20.64,387531.0
2021-03-30 15:00:00,20.64,20.69,20.56,20.57,475109.0,20.64,20.69,20.56,20.57,475109.0
2021-03-30 15:30:00,20.57,20.64,20.53,20.6,1066041.0,20.57,20.64,20.53,20.6,1066041.0
2021-03-31 09:30:00,20.55,20.56,20.27,20.39,822267.0,20.55,20.56,20.27,20.39,822267.0
2021-03-31 10:00:00,20.39,20.4,20.13,20.22,523196.0,20.39,20.4,20.13,20.22,523196.0
2021-03-31 10:30:00,20.23,20.33,20.16,20.32,418171.0,20.23,20.33,20.16,20.32,418171.0
2021-03-31 11:00:00,20.32,20.45,20.25,20.44,697142.0,20.32,20.45,20.25,20.44,697142.0
2021-03-31 11:30:00,20.44,20.53,20.41,20.5,689089.0,20.44,20.53,20.41,20.5,689089.0
2021-03-31 12:00:00,20.48,20.49,20.3,20.32,306349.0,20.48,20.49,20.3,20.32,306349.0
2021-03-31 12:30:00,20.32,20.47,20.29,20.46,356991.0,20.32,20.47,20.29,20.46,356991.0
2021-03-31 13:00:00,20.46,20.52,20.43,20.45,265368.0,20.46,20.52,20.43,20.45,265368.0
2021-03-31 13:30:00,20.45,20.53,20.44,20.5,128135.0,20.45,20.53,20.44,20.5,128135.0
2021-03-31 14:00:00,20.5,20.53,20.42,20.48,310310.0,20.5,20.53,20.42,20.48,310310.0
2021-03-31 14:30:00,20.48,20.55,20.45,20.46,156479.0,20.48,20.55,20.45,20.46,156479.0
2021-03-31 15:00:00,20.46,20.55,20.43,20.53,157478.0,20.46,20.55,20.43,20.53,157478.0
2021-03-31 15:30:00,20.53,20.58,20.33,20.34,703396.0,20.53,20.58,20.33,20.34,703396.0
2021-04-01 09:30:00,20.32,20.63,20.31,20.49,822847.0,20.32,20.63,20.31,20.49,822847.0
2021-04-01 10:00:00,20.5,20.69,20.44,20.52,440536.0,20.5,20.69,20.44,20.52,440536.0
2021-04-01 10:30:00,20.51,20.57,20.39,20.45,344895.0,20.51,20.57,20.39,20.45,344895.0
2021-04-01 11:00:00,20.45,20.53,20.31,20.36,285410.0,20.45,20.53,20.31,20.36,285410.0
2021-04-01 11:30:00,20.35,20.41,20.3,20.35,237875.0,20.35,20.41,20.3,20.35,237875.0
2021-04-01 12:00:00,20.35,20.48,20.35,20.41,120965.0,20.35,20.48,20.35,20.41,120965.0
2021-04-01 12:30:00,20.41,20.43,20.33,20.38,142876.0,20.41,20.43,20.33,20.38,142876.0
2021-04-01 13:00:00,20.38,20.4,20.29,20.3,295734.0,20.38,20.4,20.29,20.3,295734.0
2021-04-01 13:30:00,20.3,20.39,20.28,20.38,147936.0,20.3,20.39,20.28,20.38,147936.0
2021-04-01 14:00:00,20.38,20.48,20.36,20.45,158863.0,20.38,20.48,20.36,20.45,158863.0
2021-04-01 14:30:00,20.45,20.47,20.37,20.39,162078.0,20.45,20.47,20.37,20.39,162078.0
2021-04-01 15:00:00,20.39,20.47,20.38,20.39,186119.0,20.39,20.47,20.38,20.39,186119.0
2021-04-01 15:30:00,20.39,20.43,20.32,20.37,763047.0,20.39,20.43,20.32,20.37,763047.0
2021-04-05 09:30:00,21.18,21.38,20.92,21.23,1612782.0,21.18,21.38,20.92,21.23,1612782.0
2021-04-05 10:00:00,21.23,21.43,21.06,21.43,948011.0,21.23,21.43,21.06,21.43,948011.0
2021-04-05 10:30:00,21.43,21.51,21.19,21.29,792243.0,21.43,21.51,21.19,21.29,792243.0
2021-04-05 11:00:00,21.28,21.57,21.28,21.46,768676.0,21.28,21.57,21.28,21.46,768676.0
2021-04-05 11:30:00,21.45,21.5,21.26,21.36,595729.0,21.45,21.5,21.26,21.36,595729.0
2021-04-05 12:00:00,21.36,21.37,21.19,21.29,309408.0,21.36,21.37,21.19,21.29,309408.0
2021-04-05 12:30:00,21.29,21.68,21.25,21.64,3146623.0,21.29,21.68,21.25,21.64,3146623.0
2021-04-05 13:00:00,21.64,21.71,21.5,21.52,751308.0,21.64,21.71,21.5,21.52,751308.0
2021-04-05 13:30:00,21.52,21.57,21.46,21.54,458407.0,21.52,21.57,21.46,21.54,458407.0
2021-04-05 14:00:00,21.55,21.61,21.51,21.54,337066.0,21.55,21.61,21.51,21.54,337066.0
2021-04-05 14:30:00,21.54,21.56,21.37,21.39,415616.0,21.54,21.56,21.37,21.39,415616.0
2021-04-05 15:00:00,21.38,21.39,21.18,21.2,728581.0,21.38,21.39,21.18,21.2,728581.0
2021-04-05 15:30:00,21.2,21.21,21.05,21.16,1806448.0,21.2,21.21,21.05,21.16,1806448.0
2021-04-06 09:30:00,21.41,21.96,21.31,21.75,1783297.0,21.41,21.96,21.31,21.75,1783297.0
2021-04-06 10:00:00,21.75,21.86,21.58,21.63,618994.0,21.75,21.86,21.58,21.63,618994.0
2021-04-06 10:30:00,21.64,21.77,21.55,21.65,494513.0,21.64,21.77,21.55,21.65,494513.0
2021-04-06 11:00:00,21.65,21.65,21.32,21.48,606025.0,21.65,21.65,21.32,21.48,606025.0
2021-04-06 11:30:00,21.49,21.53,21.42,21.43,288148.0,21.49,21.53,21.42,21.43,288148.0
2021-04-06 12:00:00,21.43,21.47,21.35,21.41,278553.0,21.43,21.47,21.35,21.41,278553.0
2021-04-06 12:30:00,21.4,21.4,21.28,21.33,289696.0,21.4,21.4,21.28,21.33,289696.0
2021-04-06 13:00:00,21.33,21.38,21.28,21.3,319095.0,21.33,21.38,21.28,21.3,319095.0
2021-04-06 13:30:00,21.31,21.37,21.27,21.36,294769.0,21.31,21.37,21.27,21.36,294769.0
2021-04-06 14:00:00,21.36,21.43,21.34,21.35,248106.0,21.36,21.43,21.34,21.35,248106.0
2021-04-06 14:30:00,21.36,21.41,21.26,21.3,644877.0,21.36,21.41,21.26,21.3,644877.0
2021-04-06 15:00:00,21.29,21.31,21.22,21.28,399429.0,21.29,21.31,21.22,21.28,399429.0
2021-04-06 15:30:00,21.28,21.33,21.22,21.26,1101534.0,21.28,21.33,21.22,21.26,1101534.0
2021-04-07 09:30:00,21.33,21.52,21.17,21.39,923807.0,21.33,21.52,21.17,21.39,923807.0
2021-04-07 10:00:00,21.39,21.42,21.21,21.22,352999.0,21.39,21.42,21.21,21.22,352999.0
2021-04-07 10:30:00,21.23,21.25,21.1,21.13,370845.0,21.23,21.25,21.1,21.13,370845.0
2021-04-07 11:00:00,21.13,21.19,21.09,21.11,443563.0,21.13,21.19,21.09,21.11,443563.0
2021-04-07 11:30:00,21.1,21.11,21.02,21.04,458178.0,21.1,21.11,21.02,21.04,458178.0
2021-04-07 12:00:00,21.03,21.11,20.95,21.04,278153.0,21.03,21.11,20.95,21.04,278153.0
2021-04-07 12:30:00,21.03,21.17,21.01,21.16,250287.0,21.03,21.17,21.01,21.16,250287.0
2021-04-07 13:00:00,21.15,21.2,21.08,21.12,220769.0,21.15,21.2,21.08,21.12,220769.0
2021-04-07 13:30:00,21.13,21.18,21.09,21.1,165117.0,21.13,21.18,21.09,21.1,165117.0
2021-04-07 14:00:00,21.09,21.2,21.07,21.12,191652.0,21.09,21.2,21.07,21.12,191652.0
2021-04-07 14:30:00,21.12,21.14,21.06,21.07,118467.0,21.12,21.14,21.06,21.07,118467.0
2021-04-07 15:00:00,21.07,21.1,21.02,21.04,198367.0,21.07,21.1,21.02,21.04,198367.0
2021-04-07 15:30:00,21.04,21.08,20.97,21.05,978800.0,21.04,21.08,20.97,21.05,978800.0
2021-04-08 09:30:00,20.89,20.91,20.33,20.57,1130860.0,20.89,20.91,20.33,20.57,1130860.0
2021-04-08 10:00:00,20.57,20.76,20.39,20.74,900113.0,20.57,20.76,20.39,20.74,900113.0
2021-04-08 10:30:00,20.73,20.81,20.66,20.74,274301.0,20.73,20.81,20.66,20.74,274301.0
2021-04-08 11:00:00,20.74,20.89,20.74,20.84,227706.0,20.74,20.89,20.74,20.84,227706.0
2021-04-08 11:30:00,20.83,21.06,20.83,20.98,651486.0,20.83,21.06,20.83,20.98,651486.0
2021-04-08 12:00:00,20.99,20.99,20.9,20.96,226501.0,20.99,20.99,20.9,20.96,226501.0
2021-04-08 12:30:00,20.97,21.01,20.91,20.98,168781.0,20.97,21.01,20.91,20.98,168781.0
2021-04-08 13:00:00,20.99,21.01,20.88,20.91,163472.0,20.99,21.01,20.88,20.91,163472.0
2021-04-08 13:30:00,20.91,21.0,20.82,20.97,226648.0,20.91,21.0,20.82,20.97,226648.0
2021-04-08 14:00:00,20.96,21.05,20.94,20.95,211967.0,20.96,21.05,20.94,20.95,211967.0
2021-04-08 14:30:00,20.96,21.01,20.91,20.99,189385.0,20.96,21.01,20.91,20.99,189385.0
2021-04-08 15:00:00,20.98,21.1,20.98,21.1,228726.0,20.98,21.1,20.98,21.1,228726.0
2021-04-08 15:30:00,21.1,21.11,21.03,21.11,817296.0,21.1,21.11,21.03,21.11,817296.0
2021-04-09 09:30:00,20.95,21.0,20.78,20.87,593259.0,20.95,21.0,20.78,20.87,593259.0
2021-04-09 10:00:00,20.87,20.88,20.7,20.71,385206.0,20.87,20.88,20.7,20.71,385206.0
2021-04-09 10:30:00,20.71,20.79,20.65,20.73,376787.0,20.71,20.79,20.65,20.73,376787.0
2021-04-09 11:00:00,20.73,20.8,20.67,20.7,341335.0,20.73,20.8,20.67,20.7,341335.0
2021-04-09 11:30:00,20.7,20.77,20.66,20.73,154972.0,20.7,20.77,20.66,20.73,154972.0
2021-04-09 12:00:00,20.73,20.78,20.68,20.73,150578.0,20.73,20.78,20.68,20.73,150578.0
2021-04-09 12:30:00,20.73,20.79,20.71,20.77,146374.0,20.73,20.79,20.71,20.77,146374.0
2021-04-09 13:00:00,20.77,20.78,20.69,20.72,158543.0,20.77,20.78,20.69,20.72,158543.0
2021-04-09 13:30:00,20.72,20.8,20.71,20.77,157351.0,20.72,20.8,20.71,20.77,157351.0
2021-04-09 14:00:00,20.76,20.79,20.71,20.76,180239.0,20.76,20.79,20.71,20.76,180239.0
2021-04-09 14:30:00,20.76,20.85,20.75,20.84,164013.0,20.76,20.85,20.75,20.84,164013.0
2021-04-09 15:00:00,20.85,20.88,20.79,20.86,319004.0,20.85,20.88,20.79,20.86,319004.0
2021-04-09 15:30:00,20.86,21.05,20.84,21.05,1126185.0,20.86,21.05,20.84,21.05,1126185.0
2021-04-12 09:30:00,20.86,20.9,20.52,20.56,559306.0,20.86,20.9,20.52,20.56,559306.0
2021-04-12 10:00:00,20.56,20.79,20.49,20.78,376641.0,20.56,20.79,20.49,20.78,376641.0
2021-04-12 10:30:00,20.78,20.79,20.54,20.59,415514.0,20.78,20.79,20.54,20.59,415514.0
2021-04-12 11:00:00,20.58,20.59,20.45,20.5,228178.0,20.58,20.59,20.45,20.5,228178.0
2021-04-12 11:30:00,20.49,20.59,20.47,20.58,184616.0,20.49,20.59,20.47,20.58,184616.0
2021-04-12 12:00:00,20.59,20.6,20.54,20.6,153128.0,20.59,20.6,20.54,20.6,153128.0
2021-04-12 12:30:00,20.6,20.65,20.58,20.64,153274.0,20.6,20.65,20.58,20.64,153274.0
2021-04-12 13:00:00,20.64,20.65,20.5,20.53,161389.0,20.64,20.65,20.5,20.53,161389.0
2021-04-12 13:30:00,20.53,20.54,20.43,20.43,193822.0,20.53,20.54,20.43,20.43,193822.0
2021-04-12 14:00:00,20.44,20.49,20.4,20.48,205832.0,20.44,20.49,20.4,20.48,205832.0
2021-04-12 14:30:00,20.48,20.51,20.47,20.51,277941.0,20.48,20.51,20.47,20.51,277941.0
2021-04-12 15:00:00,20.51,20.57,20.45,20.54,225152.0,20.51,20.57,20.45,20.54,225152.0
2021-04-12 15:30:00,20.54,20.57,20.43,20.49,1063766.0,20.54,20.57,20.43,20.49,1063766.0
2021-04-13 09:30:00,20.3,20.46,19.62,19.73,2046879.0,20.3,20.46,19.62,19.73,2046879.0
2021-04-13 10:00:00,19.73,20.16,19.73,20.12,839446.0,19.73,20.16,19.73,20.12,839446.0
2021-04-13 10:30:00,20.14,20.33,20.11,20.33,828855.0,20.14,20.33,20.11,20.33,828855.0
2021-04-13 11:00:00,20.34,20.51,20.29,20.44,591673.0,20.34,20.51,20.29,20.44,591673.0
2021-04-13 11:30:00,20.45,20.55,20.36,20.38,469548.0,20.45,20.55,20.36,20.38,469548.0
2021-04-13 12:00:00,20.39,20.44,20.32,20.34,208571.0,20.39,20.44,20.32,20.34,208571.0
2021-04-13 12:30:00,20.32,20.33,20.22,20.26,369811.0,20.32,20.33,20.22,20.26,369811.0
2021-04-13 13:00:00,20.27,20.38,20.24,20.37,399415.0,20.27,20.38,20.24,20.37,399415.0
2021-04-13 13:30:00,20.37,20.46,20.35,20.43,273154.0,20.37,20.46,20.35,20.43,273154.0
2021-04-13 14:00:00,20.43,20.49,20.41,20.45,225903.0,20.43,20.49,20.41,20.45,225903.0
2021-04-13 14:30:00,20.46,20.71,20.45,20.64,637401.0,20.46,20.71,20.45,20.64,637401.0
2021-04-13 15:00:00,20.64,20.79,20.63,20.7,489243.0,20.64,20.79,20.63,20.7,489243.0
2021-04-13 15:30:00,20.71,20.81,20.68,20.77,892456.0,20.71,20.81,20.68,20.77,892456.0
2021-04-14 09:30:00,21.36,21.6,21.16,21.39,2095450.0,21.36,21.6,21.16,21.39,2095450.0
2021-04-14 10:00:00,21.39,21.53,21.28,21.38,680945.0,21.39,21.53,21.28,21.38,680945.0
2021-04-14 10:30:00,21.38,21.45,21.24,21.42,429420.0,21.38,21.45,21.24,21.42,429420.0
2021-04-14 11:00:00,21.42,21.46,21.28,21.32,361439.0,21.42,21.46,21.28,21.32,361439.0
2021-04-14 11:30:00,21.33,21.36,21.26,21.36,309455.0,21.33,21.36,21.26,21.36,309455.0
2021-04-14 12:00:00,21.35,21.43,21.25,21.38,328065.0,21.35,21.43,21.25,21.38,328065.0
2021-04-14 12:30:00,21.37,21.42,21.35,21.36,210027.0,21.37,21.42,21.35,21.36,210027.0
2021-04-14 13:00:00,21.37,21.4,21.26,21.32,258565.0,21.37,21.4,21.26,21.32,258565.0
2021-04-14 13:30:00,21.32,21.34,21.01,21.06,516157.0,21.32,21.34,21.01,21.06,516157.0
2021-04-14 14:00:00,21.06,21.25,20.95,21.2,836929.0,21.06,21.25,20.95,21.2,836929.0
2021-04-14 14:30:00,21.19,21.2,20.9,20.92,324272.0,21.19,21.2,20.9,20.92,324272.0
2021-04-14 15:00:00,20.91,20.94,20.78,20.88,342223.0,20.91,20.94,20.78,20.88,342223.0
2021-04-14 15:30:00,20.88,20.93,20.79,20.83,1121390.0,20.88,20.93,20.79,20.83,1121390.0
2021-04-15 09:30:00,21.1,21.11,20.5,20.74,784321.0,21.1,21.11,20.5,20.74,784321.0
2021-04-15 10:00:00,20.75,20.8,20.54,20.68,541914.0,20.75,20.8,20.54,20.68,541914.0
2021-04-15 10:30:00,20.68,20.83,20.64,20.82,331051.0,20.68,20.83,20.64,20.82,331051.0
2021-04-15 11:00:00,20.82,20.86,20.74,20.77,247508.0,20.82,20.86,20.74,20.77,247508.0
2021-04-15 11:30:00,20.77,20.87,20.76,20.84,362654.0,20.77,20.87,20.76,20.84,362654.0
2021-04-15 12:00:00,20.84,20.84,20.71,20.73,293069.0,20.84,20.84,20.71,20.73,293069.0
2021-04-15 12:30:00,20.72,20.73,20.6,20.63,194562.0,20.72,20.73,20.6,20.63,194562.0
2021-04-15 13:00:00,20.64,20.66,20.54,20.63,237054.0,20.64,20.66,20.54,20.63,237054.0
2021-04-15 13:30:00,20.63,20.74,20.56,20.73,358475.0,20.63,20.74,20.56,20.73,358475.0
2021-04-15 14:00:00,20.74,20.8,20.71,20.77,285642.0,20.74,20.8,20.71,20.77,285642.0
2021-04-15 14:30:00,20.77,20.78,20.65,20.7,253969.0,20.77,20.78,20.65,20.7,253969.0
2021-04-15 15:00:00,20.69,20.78,20.67,20.69,283897.0,20.69,20.78,20.67,20.69,283897.0
2021-04-15 15:30:00,20.69,20.7,20.6,20.69,735286.0,20.69,20.7,20.6,20.69,735286.0
2021-04-16 09:30:00,20.74,20.92,20.51,20.57,522362.0,20.74,20.92,20.51,20.57,522362.0
2021-04-16 10:00:00,20.57,20.59,20.41,20.5,370458.0,20.57,20.59,20.41,20.5,370458.0
2021-04-16 10:30:00,20.5,20.64,20.47,20.51,468120.0,20.5,20.64,20.47,20.51,468120.0
2021-04-16 11:00:00,20.51,20.59,20.45,20.53,270593.0,20.51,20.59,20.45,20.53,270593.0
2021-04-16 11:30:00,20.53,20.58,20.49,20.5,142275.0,20.53,20.58,20.49,20.5,142275.0
2021-04-16 12:00:00,20.5,20.52,20.43,20.44,145834.0,20.5,20.52,20.43,20.44,145834.0
2021-04-16 12:30:00,20.43,20.45,20.33,20.38,318345.0,20.43,20.45,20.33,20.38,318345.0
2021-04-16 13:00:00,20.37,20.47,20.35,20.41,321940.0,20.37,20.47,20.35,20.41,321940.0
2021-04-16 13:30:00,20.41,20.42,20.35,20.37,155987.0,20.41,20.42,20.35,20.37,155987.0
2021-04-16 14:00:00,20.36,20.4,20.34,20.37,152178.0,20.36,20.4,20.34,20.37,152178.0
2021-04-16 14:30:00,20.37,20.42,20.36,20.41,184263.0,20.37,20.42,20.36,20.41,184263.0
2021-04-16 15:00:00,20.41,20.43,20.35,20.37,263521.0,20.41,20.43,20.35,20.37,263521.0
2021-04-16 15:30:00,20.37,20.37,20.28,20.28,992050.0,20.37,20.37,20.28,20.28,992050.0
2021-04-19 09:30:00,20.18,20.25,19.89,20.17,754006.0,20.18,20.25,19.89,20.17,754006.0
2021-04-19 10:00:00,20.17,20.28,20.09,20.23,520010.0,20.17,20.28,20.09,20.23,520010.0
2021-04-19 10:30:00,20.23,20.24,20.03,20.13,776370.0,20.23,20.24,20.03,20.13,776370.0
2021-04-19 11:00:00,20.13,20.22,20.1,20.21,240907.0,20.13,20.22,20.1,20.21,240907.0
2021-04-19 11:30:00,20.21,20.27,20.16,20.18,275329.0,20.21,20.27,20.16,20.18,275329.0
2021-04-19 12:00:00,20.17,20.24,20.17,20.21,222805.0,20.17,20.24,20.17,20.21,222805.0
2021-04-19 12:30:00,20.21,20.25,20.15,20.2,194185.0,20.21,20.25,20.15,20.2,194185.0
2021-04-19 13:00:00,20.19,20.33,20.18,20.24,260345.0,20.19,20.33,20.18,20.24,260345.0
2021-04-19 13:30:00,20.25,20.26,20.17,20.21,170589.0,20.25,20.26,20.17,20.21,170589.0
2021-04-19 14:00:00,20.21,20.26,20.18,20.2,158880.0,20.21,20.26,20.18,20.2,158880.0
2021-04-19 14:30:00,20.21,20.21,20.14,20.15,226571.0,20.21,20.21,20.14,20.15,226571.0
2021-04-19 15:00:00,20.15,20.21,20.09,20.11,340228.0,20.15,20.21,20.09,20.11,340228.0
2021-04-19 15:30:00,20.11,20.2,20.06,20.2,679126.0,20.11,20.2,20.06,20.2,679126.0
2021-04-20 09:30:00,19.96,19.96,19.41,19.49,1275750.0,19.96,19.96,19.41,19.49,1275750.0
2021-04-20 10:00:00,19.48,19.51,19.31,19.35,792801.0,19.48,19.51,19.31,19.35,792801.0
2021-04-20 10:30:00,19.34,19.36,19.06,19.19,936199.0,19.34,19.36,19.06,19.19,936199.0
2021-04-20 11:00:00,19.19,19.2,18.99,19.08,806751.0,19.19,19.2,18.99,19.08,806751.0
2021-04-20 11:30:00,19.09,19.12,18.97,19.09,466605.0,19.09,19.12,18.97,19.09,466605.0
2021-04-20 12:00:00,19.09,19.18,19.03,19.09,321845.0,19.09,19.18,19.03,19.09,321845.0
2021-04-20 12:30:00,19.09,19.18,19.02,19.17,398653.0,19.09,19.18,19.02,19.17,398653.0
2021-04-20 13:00:00,19.17,19.19,19.08,19.1,293482.0,19.17,19.19,19.08,19.1,293482.0
2021-04-20 13:30:00,19.11,19.11,18.97,19.05,418883.0,19.11,19.11,18.97,19.05,418883.0
2021-04-20 14:00:00,19.05,19.2,19.05,19.11,304904.0,19.05,19.2,19.05,19.11,304904.0
2021-04-20 14:30:00,19.11,19.19,19.07,19.1,304439.0,19.11,19.19,19.07,19.1,304439.0
2021-04-20 15:00:00,19.09,19.26,19.08,19.24,514445.0,19.09,19.26,19.08,19.24,514445.0
2021-04-20 15:30:00,19.24,19.33,19.2,19.29,922319.0,19.24,19.33,19.2,19.29,922319.0
2021-04-21 09:30:00,19.09,19.53,18.77,19.44,969753.0,19.09,19.53,18.77,19.44,969753.0
2021-04-21 10:00:00,19.45,19.61,19.44,19.56,494494.0,19.45,19.61,19.44,19.56,494494.0
2021-04-21 10:30:00,19.55,19.7,19.54,19.69,429822.0,19.55,19.7,19.54,19.69,429822.0
2021-04-21 11:00:00,19.69,19.74,19.54,19.54,500425.0,19.69,19.74,19.54,19.54,500425.0
2021-04-21 11:30:00,19.55,19.59,19.48,19.57,276637.0,19.55,19.59,19.48,19.57,276637.0
2021-04-21 12:00:00,19.57,19.65,19.54,19.63,320294.0,19.57,19.65,19.54,19.63,320294.0
2021-04-21 12:30:00,19.63,19.7,19.6,19.63,210833.0,19.63,19.7,19.6,19.63,210833.0
2021-04-21 13:00:00,19.64,19.74,19.58,19.66,339208.0,19.64,19.74,19.58,19.66,339208.0
2021-04-21 13:30:00,19.66,19.79,19.66,19.76,254286.0,19.66,19.79,19.66,19.76,254286.0
2021-04-21 14:00:00,19.76,19.8,19.73,19.75,291586.0,19.76,19.8,19.73,19.75,291586.0
2021-04-21 14:30:00,19.74,19.87,19.73,19.8,376908.0,19.74,19.87,19.73,19.8,376908.0
2021-04-21 15:00:00,19.8,19.9,19.76,19.77,407459.0,19.8,19.9,19.76,19.77,407459.0
2021-04-21 15:30:00,19.77,19.95,19.76,19.9,1306500.0,19.77,19.95,19.76,19.9,1306500.0
2021-04-22 09:30:00,20.11,20.18,19.8,20.01,930856.0,20.11,20.18,19.8,20.01,930856.0
2021-04-22 10:00:00,20.01,20.13,19.88,20.0,701271.0,20.01,20.13,19.88,20.0,701271.0
2021-04-22 10:30:00,20.0,20.08,19.95,20.04,549120.0,20.0,20.08,19.95,20.04,549120.0
2021-04-22 11:00:00,20.03,20.39,20.02,20.35,665543.0,20.03,20.39,20.02,20.35,665543.0
2021-04-22 11:30:00,20.35,20.45,20.32,20.33,480202.0,20.35,20.45,20.32,20.33,480202.0
2021-04-22 12:00:00,20.32,20.34,20.14,20.26,388881.0,20.32,20.34,20.14,20.26,388881.0
2021-04-22 12:30:00,20.25,20.4,20.23,20.38,389977.0,20.25,20.4,20.23,20.38,389977.0
2021-04-22 13:00:00,20.39,20.42,20.07,20.28,563629.0,20.39,20.42,20.07,20.28,563629.0
2021-04-22 13:30:00,20.26,20.28,19.96,19.97,447411.0,20.26,20.28,19.96,19.97,447411.0
2021-04-22 14:00:00,19.97,20.05,19.9,20.03,431454.0,19.97,20.05,19.9,20.03,431454.0
2021-04-22 14:30:00,20.02,20.02,19.86,19.96,356962.0,20.02,20.02,19.86,19.96,356962.0
2021-04-22 15:00:00,19.95,20.02,19.77,19.86,567184.0,19.95,20.02,19.77,19.86,567184.0
2021-04-22 15:30:00,19.86,19.92,19.83,19.84,1017777.0,19.86,19.92,19.83,19.84,1017777.0
2021-04-23 09:30:00,19.98,20.03,19.72,19.94,527252.0,19.98,20.03,19.72,19.94,527252.0
2021-04-23 10:00:00,19.94,20.22,19.93,20.2,492002.0,19.94,20.22,19.93,20.2,492002.0
2021-04-23 10:30:00,20.2,20.26,20.02,20.13,456611.0,20.2,20.26,20.02,20.13,456611.0
2021-04-23 11:00:00,20.12,20.18,20.06,20.11,351959.0,20.12,20.18,20.06,20.11,351959.0
2021-04-23 11:30:00,20.1,20.14,20.06,20.1,191207.0,20.1,20.14,20.06,20.1,191207.0
2021-04-23 12:00:00,20.1,20.2,20.07,20.19,159012.0,20.1,20.2,20.07,20.19,159012.0
2021-04-23 12:30:00,20.19,20.27,20.17,20.21,288077.0,20.19,20.27,20.17,20.21,288077.0
2021-04-23 13:00:00,20.21,20.25,20.14,20.24,346911.0,20.21,20.25,20.14,20.24,346911.0
2021-04-23 13:30:00,20.25,20.26,20.2,20.25,288509.0,20.25,20.26,20.2,20.25,288509.0
2021-04-23 14:00:00,20.25,20.3,20.21,20.28,217682.0,20.25,20.3,20.21,20.28,217682.0
2021-04-23 14:30:00,20.27,20.35,20.26,20.34,216999.0,20.27,20.35,20.26,20.34,216999.0
2021-04-23 15:00:00,20.35,20.41,20.29,20.39,283903.0,20.35,20.41,20.29,20.39,283903.0
2021-04-23 15:30:00,20.39,20.44,20.28,20.29,891491.0,20.39,20.44,20.28,20.29,891491.0
2021-04-26 09:30:00,20.53,20.87,20.53,20.73,1088548.0,20.53,20.87,20.53,20.73,1088548.0
2021-04-26 10:00:00,20.73,20.78,20.58,20.68,494471.0,20.73,20.78,20.58,20.68,494471.0
2021-04-26 10:30:00,20.68,20.71,20.46,20.53,371673.0,20.68,20.71,20.46,20.53,371673.0
2021-04-26 11:00:00,20.53,20.53,20.43,20.52,402056.0,20.53,20.53,20.43,20.52,402056.0
2021-04-26 11:30:00,20.52,20.62,20.48,20.62,493498.0,20.52,20.62,20.48,20.62,493498.0
2021-04-26 12:00:00,20.63,20.63,20.49,20.54,307141.0,20.63,20.63,20.49,20.54,307141.0
2021-04-26 12:30:00,20.54,20.58,20.51,20.53,218448.0,20.54,20.58,20.51,20.53,218448.0
2021-04-26 13:00:00,20.53,20.59,20.51,20.54,181253.0,20.53,20.59,20.51,20.54,181253.0
2021-04-26 13:30:00,20.54,20.56,20.44,20.46,228807.0,20.54,20.56,20.44,20.46,228807.0
2021-04-26 14:00:00,20.47,20.55,20.45,20.53,231672.0,20.47,20.55,20.45,20.53,231672.0
2021-04-26 14:30:00,20.53,20.53,20.41,20.48,325411.0,20.53,20.53,20.41,20.48,325411.0
2021-04-26 15:00:00,20.48,20.52,20.42,20.42,389882.0,20.48,20.52,20.42,20.42,389882.0
2021-04-26 15:30:00,20.42,20.61,20.4,20.58,1547882.0,20.42,20.61,20.4,20.58,1547882.0
2021-04-27 09:30:00,20.0,20.39,19.85,20.32,1789607.0,20.0,20.39,19.85,20.32,1789607.0
2021-04-27 10:00:00,20.32,20.47,20.15,20.18,965149.0,20.32,20.47,20.15,20.18,965149.0
2021-04-27 10:30:00,20.2,20.35,20.08,20.18,583751.0,20.2,20.35,20.08,20.18,583751.0
2021-04-27 11:00:00,20.18,20.2,20.05,20.13,713546.0,20.18,20.2,20.05,20.13,713546.0
2021-04-27 11:30:00,20.13,20.18,20.08,20.15,339795.0,20.13,20.18,20.08,20.15,339795.0
2021-04-27 12:00:00,20.15,20.19,20.04,20.11,478826.0,20.15,20.19,20.04,20.11,478826.0
2021-04-27 12:30:00,20.11,20.13,19.92,19.96,562602.0,20.11,20.13,19.92,19.96,562602.0
2021-04-27 13:00:00,19.97,19.98,19.86,19.91,402175.0,19.97,19.98,19.86,19.91,402175.0
2021-04-27 13:30:00,19.9,20.02,19.84,19.96,476803.0,19.9,20.02,19.84,19.96,476803.0
2021-04-27 14:00:00,19.97,20.0,19.88,19.93,539084.0,19.97,20.0,19.88,19.93,539084.0
2021-04-27 14:30:00,19.93,20.11,19.92,20.09,662702.0,19.93,20.11,19.92,20.09,662702.0
2021-04-27 15:00:00,20.09,20.14,19.98,19.99,509543.0,20.09,20.14,19.98,19.99,509543.0
2021-04-27 15:30:00,20.0,20.14,19.98,20.12,978112.0,20.0,20.14,19.98,20.12,978112.0
2021-04-28 09:30:00,20.01,20.26,19.92,20.01,902457.0,20.01,20.26,19.92,20.01,902457.0
2021-04-28 10:00:00,20.0,20.07,19.93,19.99,499684.0,20.0,20.07,19.93,19.99,499684.0
2021-04-28 10:30:00,19.98,20.16,19.98,20.1,243607.0,19.98,20.16,19.98,20.1,243607.0
2021-04-28 11:00:00,20.1,20.11,19.91,20.0,679891.0,20.1,20.11,19.91,20.0,679891.0
2021-04-28 11:30:00,20.0,20.08,19.96,20.07,355509.0,20.0,20.08,19.96,20.07,355509.0
2021-04-28 12:00:00,20.07,20.14,20.05,20.14,192468.0,20.07,20.14,20.05,20.14,192468.0
2021-04-28 12:30:00,20.14,20.2,20.11,20.19,212721.0,20.14,20.2,20.11,20.19,212721.0
2021-04-28 13:00:00,20.18,20.19,20.13,20.16,180032.0,20.18,20.19,20.13,20.16,180032.0
2021-04-28 13:30:00,20.17,20.23,20.1,20.13,246581.0,20.17,20.23,20.1,20.13,246581.0
2021-04-28 14:00:00,20.14,20.17,20.06,20.09,326602.0,20.14,20.17,20.06,20.09,326602.0
2021-04-28 14:30:00,20.08,20.1,19.97,20.01,436963.0,20.08,20.1,19.97,20.01,436963.0
2021-04-28 15:00:00,20.01,20.08,19.98,20.04,472995.0,20.01,20.08,19.98,20.04,472995.0
2021-04-28 15:30:00,20.04,20.07,19.98,20.02,755681.0,20.04,20.07,19.98,20.02,755681.0
2021-04-29 09:30:00,20.25,20.34,20.08,20.13,544325.0,20.25,20.34,20.08,20.13,544325.0
2021-04-29 10:00:00,20.14,20.25,20.06,20.12,429579.0,20.14,20.25,20.06,20.12,429579.0
2021-04-29 10:30:00,20.13,20.13,19.99,20.11,383308.0,20.13,20.13,19.99,20.11,383308.0
2021-04-29 11:00:00,20.1,20.21,20.08,20.19,255307.0,20.1,20.21,20.08,20.19,255307.0
2021-04-29 11:30:00,20.2,20.2,20.05,20.07,192810.0,20.2,20.2,20.05,20.07,192810.0
2021-04-29 12:00:00,20.06,20.06,19.81,19.88,661738.0,20.06,20.06,19.81,19.88,661738.0
2021-04-29 12:30:00,19.89,20.07,19.88,20.04,223034.0,19.89,20.07,19.88,20.04,223034.0
2021-04-29 13:00:00,20.05,20.06,19.99,20.02,138530.0,20.05,20.06,19.99,20.02,138530.0
2021-04-29 13:30:00,20.03,20.05,19.99,20.0,112874.0,20.03,20.05,19.99,20.0,112874.0
2021-04-29 14:00:00,20.0,20.07,19.97,20.07,192111.0,20.0,20.07,19.97,20.07,192111.0
2021-04-29 14:30:00,20.07,20.08,19.96,19.98,260137.0,20.07,20.08,19.96,19.98,260137.0
2021-04-29 15:00:00,19.99,20.02,19.9,19.9,268747.0,19.99,20.02,19.9,19.9,268747.0
2021-04-29 15:30:00,19.91,19.94,19.87,19.92,759160.0,19.91,19.94,19.87,19.92,759160.0
2021-04-30 09:30:00,19.8,20.34,19.79,20.3,871252.0,19.8,20.34,19.79,20.3,871252.0
2021-04-30 10:00:00,20.3,20.33,20.16,20.2,398394.0,20.3,20.33,20.16,20.2,398394.0
2021-04-30 10:30:00,20.2,20.21,20.03,20.06,403892.0,20.2,20.21,20.03,20.06,403892.0
2021-04-30 11:00:00,20.05,20.2,19.97,20.18,328080.0,20.05,20.2,19.97,20.18,328080.0
2021-04-30 11:30:00,20.16,20.18,20.1,20.15,360623.0,20.16,20.18,20.1,20.15,360623.0
2021-04-30 12:00:00,20.16,20.24,20.15,20.22,228897.0,20.16,20.24,20.15,20.22,228897.0
2021-04-30 12:30:00,20.22,20.27,20.2,20.25,250343.0,20.22,20.27,20.2,20.25,250343.0
2021-04-30 13:00:00,20.24,20.28,20.21,20.26,197495.0,20.24,20.28,20.21,20.26,197495.0
2021-04-30 13:30:00,20.27,20.34,20.22,20.27,280766.0,20.27,20.34,20.22,20.27,280766.0
2021-04-30 14:00:00,20.27,20.37,20.21,20.34,456705.0,20.27,20.37,20.21,20.34,456705.0
2021-04-30 14:30:00,20.34,20.43,20.33,20.38,353674.0,20.34,20.43,20.33,20.38,353674.0
2021-04-30 15:00:00,20.38,20.41,20.26,20.34,348541.0,20.38,20.41,20.26,20.34,348541.0
2021-04-30 15:30:00,20.35,20.39,20.24,20.35,815080.0,20.35,20.39,20.24,20.35,815080.0
2021-05-03 09:30:00,20.39,20.4,20.08,20.11,818136.0,20.39,20.4,20.08,20.11,818136.0
2021-05-03 10:00:00,20.11,20.11,19.91,19.94,877202.0,20.11,20.11,19.91,19.94,877202.0
2021-05-03 10:30:00,19.93,19.98,19.84,19.86,547498.0,19.93,19.98,19.84,19.86,547498.0
2021-05-03 11:00:00,19.85,19.89,19.73,19.75,559091.0,19.85,19.89,19.73,19.75,559091.0
2021-05-03 11:30:00,19.75,19.79,19.65,19.67,427719.0,19.75,19.79,19.65,19.67,427719.0
2021-05-03 12:00:00,19.67,19.72,19.66,19.7,377178.0,19.67,19.72,19.66,19.7,377178.0
2021-05-03 12:30:00,19.69,19.72,19.67,19.68,291619.0,19.69,19.72,19.67,19.68,291619.0
2021-05-03 13:00:00,19.69,19.73,19.63,19.66,490521.0,19.69,19.73,19.63,19.66,490521.0
2021-05-03 13:30:00,19.67,19.79,19.65,19.77,390644.0,19.67,19.79,19.65,19.77,390644.0
2021-05-03 14:00:00,19.78,19.83,19.77,19.79,393532.0,19.78,19.83,19.77,19.79,393532.0
2021-05-03 14:30:00,19.79,19.81,19.72,19.77,312973.0,19.79,19.81,19.72,19.77,312973.0
2021-05-03 15:00:00,19.77,19.78,19.71,19.73,316860.0,19.77,19.78,19.71,19.73,316860.0
2021-05-03 15:30:00,19.73,19.8,19.68,19.69,1169584.0,19.73,19.8,19.68,19.69,1169584.0
2021-05-04 09:30:00,19.67,19.73,19.13,19.17,930497.0,19.67,19.73,19.13,19.17,930497.0
2021-05-04 10:00:00,19.17,19.27,19.03,19.24,634755.0,19.17,19.27,19.03,19.24,634755.0
2021-05-04 10:30:00,19.24,19.29,19.11,19.11,437250.0,19.24,19.29,19.11,19.11,437250.0
2021-05-04 11:00:00,19.12,19.12,18.98,19.08,478430.0,19.12,19.12,18.98,19.08,478430.0
2021-05-04 11:30:00,19.09,19.13,18.98,19.0,285393.0,19.09,19.13,18.98,19.0,285393.0
2021-05-04 12:00:00,19.0,19.07,18.99,19.04,306101.0,19.0,19.07,18.99,19.04,306101.0
2021-05-04 12:30:00,19.04,19.04,18.91,18.91,472436.0,19.04,19.04,18.91,18.91,472436.0
2021-05-04 13:00:00,18.91,18.93,18.86,18.88,427351.0,18.91,18.93,18.86,18.88,427351.0
2021-05-04 13:30:00,18.89,19.0,18.87,18.98,458989.0,18.89,19.0,18.87,18.98,458989.0
2021-05-04 14:00:00,18.98,18.98,18.85,18.89,371140.0,18.98,18.98,18.85,18.89,371140.0
2021-05-04 14:30:00,18.89,18.95,18.87,18.91,370194.0,18.89,18.95,18.87,18.91,370194.0
2021-05-04 15:00:00,18.91,18.93,18.85,18.89,429861.0,18.91,18.93,18.85,18.89,429861.0
2021-05-04 15:30:00,18.88,19.05,18.87,19.05,1347480.0,18.88,19.05,18.87,19.05,1347480.0
2021-05-05 09:30:00,19.01,19.34,18.87,19.28,732938.0,19.01,19.34,18.87,19.28,732938.0
2021-05-05 10:00:00,19.28,19.38,19.11,19.3,421141.0,19.28,19.38,19.11,19.3,421141.0
2021-05-05 10:30:00,19.29,19.29,19.17,19.24,452477.0,19.29,19.29,19.17,19.24,452477.0
2021-05-05 11:00:00,19.25,19.38,19.22,19.37,386553.0,19.25,19.38,19.22,19.37,386553.0
2021-05-05 11:30:00,19.36,19.5,19.36,19.5,280352.0,19.36,19.5,19.36,19.5,280352.0
2021-05-05 12:00:00,19.5,19.5,19.35,19.39,197925.0,19.5,19.5,19.35,19.39,197925.0
2021-05-05 12:30:00,19.39,19.46,19.35,19.43,236738.0,19.39,19.46,19.35,19.43,236738.0
2021-05-05 13:00:00,19.43,19.52,19.42,19.52,172357.0,19.43,19.52,19.42,19.52,172357.0
2021-05-05 13:30:00,19.52,19.6,19.5,19.58,185835.0,19.52,19.6,19.5,19.58,185835.0
2021-05-05 14:00:00,19.58,19.63,19.52,19.61,246686.0,19.58,19.63,19.52,19.61,246686.0
2021-05-05 14:30:00,19.62,19.63,19.54,19.57,257609.0,19.62,19.63,19.54,19.57,257609.0
2021-05-05 15:00:00,19.57,19.63,19.39,19.41,332367.0,19.57,19.63,19.39,19.41,332367.0
2021-05-05 15:30:00,19.4,19.43,19.31,19.32,596571.0,19.4,19.43,19.31,19.32,596571.0
2021-05-06 09:30:00,19.33,19.49,19.1,19.11,937248.0,19.33,19.49,19.1,19.11,937248.0
2021-05-06 10:00:00,19.11,19.22,19.05,19.18,585411.0,19.11,19.22,19.05,19.18,585411.0
2021-05-06 10:30:00,19.17,19.27,19.14,19.18,627082.0,19.17,19.27,19.14,19.18,627082.0
2021-05-06 11:00:00,19.18,19.21,19.02,19.1,334705.0,19.18,19.21,19.02,19.1,334705.0
2021-05-06 11:30:00,19.09,19.2,19.08,19.19,210555.0,19.09,19.2,19.08,19.19,210555.0
2021-05-06 12:00:00,19.2,19.28,19.15,19.26,371760.0,19.2,19.28,19.15,19.26,371760.0
2021-05-06 12:30:00,19.26,19.27,19.21,19.27,116456.0,19.26,19.27,19.21,19.27,116456.0
2021-05-06 13:00:00,19.27,19.3,19.23,19.24,115490.0,19.27,19.3,19.23,19.24,115490.0
2021-05-06 13:30:00,19.25,19.26,19.14,19.16,121950.0,19.25,19.26,19.14,19.16,121950.0
2021-05-06 14:00:00,19.16,19.22,19.11,19.11,176658.0,19.16,19.22,19.11,19.11,176658.0
2021-05-06 14:30:00,19.11,19.19,19.07,19.17,184442.0,19.11,19.19,19.07,19.17,184442.0
2021-05-06 15:00:00,19.17,19.26,19.12,19.24,222042.0,19.17,19.26,19.12,19.24,222042.0
2021-05-06 15:30:00,19.23,19.33,19.18,19.33,978394.0,19.23,19.33,19.18,19.33,978394.0
2021-05-07 09:30:00,19.22,19.6,19.14,19.48,629628.0,19.22,19.6,19.14,19.48,629628.0
2021-05-07 10:00:00,19.47,19.58,19.38,19.44,296182.0,19.47,19.58,19.38,19.44,296182.0
2021-05-07 10:30:00,19.44,19.62,19.41,19.58,299007.0,19.44,19.62,19.41,19.58,299007.0
2021-05-07 11:00:00,19.57,19.59,19.45,19.5,168979.0,19.57,19.59,19.45,19.5,168979.0
2021-05-07 11:30:00,19.49,19.56,19.48,19.5,97200.0,19.49,19.56,19.48,19.5,97200.0
2021-05-07 12:00:00,19.5,19.6,19.49,19.6,195815.0,19.5,19.6,19.49,19.6,195815.0
2021-05-07 12:30:00,19.6,19.67,19.56,19.66,310072.0,19.6,19.67,19.56,19.66,310072.0
2021-05-07 13:00:00,19.66,19.71,19.63,19.66,219560.0,19.66,19.71,19.63,19.66,219560.0
2021-05-07 13:30:00,19.66,19.68,19.58,19.6,140300.0,19.66,19.68,19.58,19.6,140300.0
2021-05-07 14:00:00,19.59,19.64,19.54,19.6,169494.0,19.59,19.64,19.54,19.6,169494.0
2021-05-07 14:30:00,19.6,19.62,19.53,19.55,224474.0,19.6,19.62,19.53,19.55,224474.0
2021-05-07 15:00:00,19.55,19.64,19.53,19.57,532711.0,19.55,19.64,19.53,19.57,532711.0
2021-05-07 15:30:00,19.57,19.59,19.5,19.56,743612.0,19.57,19.59,19.5,19.56,743612.0
2021-05-10 09:30:00,19.62,19.79,19.4,19.48,588509.0,19.62,19.79,19.4,19.48,588509.0
2021-05-10 10:00:00,19.49,19.67,19.48,19.58,440457.0,19.49,19.67,19.48,19.58,440457.0
2021-05-10 10:30:00,19.58,19.59,19.44,19.52,279804.0,19.58,19.59,19.44,19.52,279804.0
2021-05-10 11:00:00,19.53,19.58,19.48,19.53,179696.0,19.53,19.58,19.48,19.53,179696.0
2021-05-10 11:30:00,19.52,19.62,19.52,19.6,194596.0,19.52,19.62,19.52,19.6,194596.0
2021-05-10 12:00:00,19.59,19.63,19.55,19.57,132698.0,19.59,19.63,19.55,19.57,132698.0
2021-05-10 12:30:00,19.57,19.6,19.54,19.55,78585.0,19.57,19.6,19.54,19.55,78585.0
2021-05-10 13:00:00,19.55,19.6,19.51,19.56,148616.0,19.55,19.6,19.51,19.56,148616.0
2021-05-10 13:30:00,19.55,19.6,19.54,19.57,92956.0,19.55,19.6,19.54,19.57,92956.0
2021-05-10 14:00:00,19.57,19.6,19.46,19.48,166403.0,19.57,19.6,19.46,19.48,166403.0
2021-05-10 14:30:00,19.48,19.48,19.35,19.4,235218.0,19.48,19.48,19.35,19.4,235218.0
2021-05-10 15:00:00,19.39,19.43,19.33,19.39,173494.0,19.39,19.43,19.33,19.39,173494.0
2021-05-10 15:30:00,19.39,19.41,19.26,19.26,569557.0,19.39,19.41,19.26,19.26,569557.0
2021-05-11 09:30:00,18.69,19.06,18.6,19.05,857432.0,18.69,19.06,18.6,19.05,857432.0
2021-05-11 10:00:00,19.05,19.09,18.62,18.62,485628.0,19.05,19.09,18.62,18.62,485628.0
2021-05-11 10:30:00,18.62,18.73,18.46,18.68,573165.0,18.62,18.73,18.46,18.68,573165.0
2021-05-11 11:00:00,18.68,18.9,18.61,18.9,283536.0,18.68,18.9,18.61,18.9,283536.0
2021-05-11 11:30:00,18.9,18.94,18.82,18.87,169306.0,18.9,18.94,18.82,18.87,169306.0
2021-05-11 12:00:00,18.87,18.97,18.84,18.85,294958.0,18.87,18.97,18.84,18.85,294958.0
2021-05-11 12:30:00,18.86,18.94,18.82,18.91,475444.0,18.86,18.94,18.82,18.91,475444.0
2021-05-11 13:00:00,18.91,19.07,18.9,19.07,191985.0,18.91,19.07,18.9,19.07,191985.0
2021-05-11 13:30:00,19.07,19.12,19.03,19.09,222867.0,19.07,19.12,19.03,19.09,222867.0
2021-05-11 14:00:00,19.1,19.14,18.98,19.08,202235.0,19.1,19.14,18.98,19.08,202235.0
2021-05-11 14:30:00,19.08,19.1,18.98,19.06,176836.0,19.08,19.1,18.98,19.06,176836.0
2021-05-11 15:00:00,19.07,19.11,18.99,19.08,217624.0,19.07,19.11,18.99,19.08,217624.0
2021-05-11 15:30:00,19.07,19.12,18.97,19.05,709582.0,19.07,19.12,18.97,19.05,709582.0
2021-05-12 09:30:00,18.85,19.27,18.85,18.97,624418.0,18.85,19.27,18.85,18.97,624418.0
2021-05-12 10:00:00,18.97,19.09,18.89,18.97,412163.0,18.97,19.09,18.89,18.97,412163.0
2021-05-12 10:30:00,18.97,19.02,18.86,18.92,274886.0,18.97,19.02,18.86,18.92,274886.0
2021-05-12 11:00:00,18.92,18.96,18.84,18.85,249509.0,18.92,18.96,18.84,18.85,249509.0
2021-05-12 11:30:00,18.84,18.85,18.65,18.66,311474.0,18.84,18.85,18.65,18.66,311474.0
2021-05-12 12:00:00,18.66,18.68,18.54,18.66,355664.0,18.66,18.68,18.54,18.66,355664.0
2021-05-12 12:30:00,18.66,18.69,18.56,18.64,490917.0,18.66,18.69,18.56,18.64,490917.0
2021-05-12 13:00:00,18.64,18.75,18.6,18.73,213209.0,18.64,18.75,18.6,18.73,213209.0
2021-05-12 13:30:00,18.73,18.77,18.7,18.74,132887.0,18.73,18.77,18.7,18.74,132887.0
2021-05-12 14:00:00,18.73,18.78,18.65,18.68,198377.0,18.73,18.78,18.65,18.68,198377.0
2021-05-12 14:30:00,18.67,18.67,18.54,18.54,252927.0,18.67,18.67,18.54,18.54,252927.0
2021-05-12 15:00:00,18.55,18.55,18.32,18.34,581201.0,18.55,18.55,18.32,18.34,581201.0
2021-05-12 15:30:00,18.35,18.45,18.32,18.4,632643.0,18.35,18.45,18.32,18.4,632643.0
2021-05-13 09:30:00,18.62,19.02,18.57,18.97,712349.0,18.62,19.02,18.57,18.97,712349.0
2021-05-13 10:00:00,18.98,19.05,18.87,18.97,393299.0,18.98,19.05,18.87,18.97,393299.0
2021-05-13 10:30:00,18.97,19.0,18.87,18.94,250806.0,18.97,19.0,18.87,18.94,250806.0
2021-05-13 11:00:00,18.94,18.96,18.71,18.72,438370.0,18.94,18.96,18.71,18.72,438370.0
2021-05-13 11:30:00,18.72,18.79,18.61,18.62,265313.0,18.72,18.79,18.61,18.62,265313.0
2021-05-13 12:00:00,18.63,18.75,18.61,18.72,178774.0,18.63,18.75,18.61,18.72,178774.0
2021-05-13 12:30:00,18.72,18.79,18.61,18.67,186172.0,18.72,18.79,18.61,18.67,186172.0
2021-05-13 13:00:00,18.66,18.77,18.57,18.62,271082.0,18.66,18.77,18.57,18.62,271082.0
2021-05-13 13:30:00,18.62,18.66,18.48,18.63,340884.0,18.62,18.66,18.48,18.63,340884.0
2021-05-13 14:00:00,18.63,18.84,18.63,18.84,408069.0,18.63,18.84,18.63,18.84,408069.0
2021-05-13 14:30:00,18.83,18.94,18.81,18.85,428399.0,18.83,18.94,18.81,18.85,428399.0
2021-05-13 15:00:00,18.86,18.98,18.85,18.96,343829.0,18.86,18.98,18.85,18.96,343829.0
2021-05-13 15:30:00,18.97,19.04,18.92,18.95,627809.0,18.97,19.04,18.92,18.95,627809.0
2021-05-14 09:30:00,19.24,19.58,19.21,19.48,926081.0,19.24,19.58,19.21,19.48,926081.0
2021-05-14 10:00:00,19.48,19.63,19.45,19.58,432217.0,19.48,19.63,19.45,19.58,432217.0
2021-05-14 10:30:00,19.58,19.72,19.51,19.71,559398.0,19.58,19.72,19.51,19.71,559398.0
2021-05-14 11:00:00,19.72,19.73,19.62,19.67,312428.0,19.72,19.73,19.62,19.67,312428.0
2021-05-14 11:30:00,19.67,19.72,19.6,19.69,204677.0,19.67,19.72,19.6,19.69,204677.0
2021-05-14 12:00:00,19.7,19.72,19.63,19.69,173592.0,19.7,19.72,19.63,19.69,173592.0
2021-05-14 12:30:00,19.69,19.72,19.66,19.71,217879.0,19.69,19.72,19.66,19.71,217879.0
2021-05-14 13:00:00,19.71,19.78,19.68,19.78,242097.0,19.71,19.78,19.68,19.78,242097.0
2021-05-14 13:30:00,19.78,19.79,19.7,19.75,253973.0,19.78,19.79,19.7,19.75,253973.0
2021-05-14 14:00:00,19.75,19.83,19.73,19.79,434072.0,19.75,19.83,19.73,19.79,434072.0
2021-05-14 14:30:00,19.79,19.81,19.7,19.71,133303.0,19.79,19.81,19.7,19.71,133303.0
2021-05-14 15:00:00,19.7,19.71,19.62,19.68,301625.0,19.7,19.71,19.62,19.68,301625.0
2021-05-14 15:30:00,19.68,19.72,19.62,19.68,511904.0,19.68,19.72,19.62,19.68,511904.0
2021-05-17 09:30:00,19.52,19.73,19.37,19.38,619643.0,19.52,19.73,19.37,19.38,619643.0
2021-05-17 10:00:00,19.39,19.65,19.29,19.46,500073.0,19.39,19.65,19.29,19.46,500073.0
2021-05-17 10:30:00,19.46,19.74,19.41,19.67,451482.0,19.46,19.74,19.41,19.67,451482.0
2021-05-17 11:00:00,19.66,19.78,19.6,19.73,309250.0,19.66,19.78,19.6,19.73,309250.0
2021-05-17 11:30:00,19.73,19.75,19.61,19.63,253746.0,19.73,19.75,19.61,19.63,253746.0
2021-05-17 12:00:00,19.62,19.78,19.59,19.78,282911.0,19.62,19.78,19.59,19.78,282911.0
2021-05-17 12:30:00,19.78,19.81,19.74,19.77,162773.0,19.78,19.81,19.74,19.77,162773.0
2021-05-17 13:00:00,19.77,19.82,19.73,19.75,143657.0,19.77,19.82,19.73,19.75,143657.0
2021-05-17 13:30:00,19.75,19.79,19.72,19.76,122513.0,19.75,19.79,19.72,19.76,122513.0
2021-05-17 14:00:00,19.76,19.81,19.74,19.8,129242.0,19.76,19.81,19.74,19.8,129242.0
2021-05-17 14:30:00,19.8,19.89,19.78,19.82,373993.0,19.8,19.89,19.78,19.82,373993.0
2021-05-17 15:00:00,19.82,19.91,19.8,19.89,332167.0,19.82,19.91,19.8,19.89,332167.0
2021-05-17 15:30:00,19.89,19.95,19.87,19.91,543264.0,19.89,19.95,19.87,19.91,543264.0
2021-05-18 09:30:00,19.99,20.47,19.78,20.44,1090631.0,19.99,20.47,19.78,20.44,1090631.0
2021-05-18 10:00:00,20.44,20.49,20.26,20.36,547372.0,20.44,20.49,20.26,20.36,547372.0
2021-05-18 10:30:00,20.36,20.42,20.26,20.32,474126.0,20.36,20.42,20.26,20.32,474126.0
2021-05-18 11:00:00,20.32,20.36,20.21,20.27,357326.0,20.32,20.36,20.21,20.27,357326.0
2021-05-18 11:30:00,20.27,20.29,20.17,20.23,336711.0,20.27,20.29,20.17,20.23,336711.0
2021-05-18 12:00:00,20.23,20.26,20.15,20.22,254744.0,20.23,20.26,20.15,20.22,254744.0
2021-05-18 12:30:00,20.21,20.29,20.2,20.26,172460.0,20.21,20.29,20.2,20.26,172460.0
2021-05-18 13:00:00,20.26,20.41,20.25,20.38,400622.0,20.26,20.41,20.25,20.38,400622.0
2021-05-18 13:30:00,20.39,20.4,20.28,20.28,239142.0,20.39,20.4,20.28,20.28,239142.0
2021-05-18 14:00:00,20.29,20.34,20.24,20.28,198498.0,20.29,20.34,20.24,20.28,198498.0
2021-05-18 14:30:00,20.29,20.32,20.16,20.24,272755.0,20.29,20.32,20.16,20.24,272755.0
2021-05-18 15:00:00,20.25,20.25,20.14,20.16,307306.0,20.25,20.25,20.14,20.16,307306.0
2021-05-18 15:30:00,20.16,20.22,20.03,20.04,823731.0,20.16,20.22,20.03,20.04,823731.0
2021-05-19 09:30:00,19.59,19.76,19.4,19.63,797596.0,19.59,19.76,19.4,19.63,797596.0
2021-05-19 10:00:00,19.62,19.76,19.47,19.73,461277.0,19.62,19.76,19.47,19.73,461277.0
2021-05-19 10:30:00,19.7,19.75,19.56,19.74,445273.0,19.7,19.75,19.56,19.74,445273.0
2021-05-19 11:00:00,19.73,19.88,19.62,19.87,248069.0,19.73,19.88,19.62,19.87,248069.0
2021-05-19 11:30:00,19.87,19.9,19.79,19.88,244535.0,19.87,19.9,19.79,19.88,244535.0
2021-05-19 12:00:00,19.88,19.97,19.84,19.95,219827.0,19.88,19.97,19.84,19.95,219827.0
2021-05-19 12:30:00,19.95,19.99,19.89,19.96,191433.0,19.95,19.99,19.89,19.96,191433.0
2021-05-19 13:00:00,19.95,20.01,19.85,19.87,368381.0,19.95,20.01,19.85,19.87,368381.0
2021-05-19 13:30:00,19.87,19.92,19.8,19.91,122800.0,19.87,19.92,19.8,19.91,122800.0
2021-05-19 14:00:00,19.91,19.97,19.7,19.87,340586.0,19.91,19.97,19.7,19.87,340586.0
2021-05-19 14:30:00,19.88,19.9,19.54,19.54,737712.0,19.88,19.9,19.54,19.54,737712.0
2021-05-19 15:00:00,19.55,19.72,19.49,19.7,453992.0,19.55,19.72,19.49,19.7,453992.0
2021-05-19 15:30:00,19.7,19.79,19.62,19.76,837262.0,19.7,19.79,19.62,19.76,837262.0
2021-05-20 09:30:00,19.86,19.86,19.3,19.42,759854.0,19.86,19.86,19.3,19.42,759854.0
2021-05-20 10:00:00,19.42,19.47,19.33,19.36,367301.0,19.42,19.47,19.33,19.36,367301.0
2021-05-20 10:30:00,19.35,19.44,19.26,19.36,377341.0,19.35,19.44,19.26,19.36,377341.0
2021-05-20 11:00:00,19.36,19.39,19.27,19.27,265816.0,19.36,19.39,19.27,19.27,265816.0
2021-05-20 11:30:00,19.28,19.36,19.27,19.29,298404.0,19.28,19.36,19.27,19.29,298404.0
2021-05-20 12:00:00,19.29,19.29,19.18,19.19,300808.0,19.29,19.29,19.18,19.19,300808.0
2021-05-20 12:30:00,19.19,19.2,19.06,19.17,421127.0,19.19,19.2,19.06,19.17,421127.0
2021-05-20 13:00:00,19.16,19.36,19.14,19.29,724228.0,19.16,19.36,19.14,19.29,724228.0
2021-05-20 13:30:00,19.29,19.3,19.17,19.22,191453.0,19.29,19.3,19.17,19.22,191453.0
2021-05-20 14:00:00,19.22,19.35,19.21,19.35,199495.0,19.22,19.35,19.21,19.35,199495.0
2021-05-20 14:30:00,19.35,19.44,19.31,19.44,535629.0,19.35,19.44,19.31,19.44,535629.0
2021-05-20 15:00:00,19.44,19.57,19.42,19.57,540681.0,19.44,19.57,19.42,19.57,540681.0
2021-05-20 15:30:00,19.57,19.6,19.5,19.59,968972.0,19.57,19.6,19.5,19.59,968972.0
2021-05-21 09:30:00,19.65,19.79,19.56,19.76,573227.0,19.65,19.79,19.56,19.76,573227.0
2021-05-21 10:00:00,19.73,19.79,19.66,19.71,487052.0,19.73,19.79,19.66,19.71,487052.0
2021-05-21 10:30:00,19.71,19.8,19.65,19.73,278091.0,19.71,19.8,19.65,19.73,278091.0
2021-05-21 11:00:00,19.73,19.75,19.63,19.65,200986.0,19.73,19.75,19.63,19.65,200986.0
2021-05-21 11:30:00,19.64,19.67,19.59,19.62,161128.0,19.64,19.67,19.59,19.62,161128.0
2021-05-21 12:00:00,19.63,19.65,19.6,19.64,122374.0,19.63,19.65,19.6,19.64,122374.0
2021-05-21 12:30:00,19.64,19.69,19.55,19.62,133761.0,19.64,19.69,19.55,19.62,133761.0
2021-05-21 13:00:00,19.61,19.65,19.6,19.63,99269.0,19.61,19.65,19.6,19.63,99269.0
2021-05-21 13:30:00,19.62,19.67,19.62,19.64,81684.0,19.62,19.67,19.62,19.64,81684.0
2021-05-21 14:00:00,19.64,19.7,19.62,19.64,196647.0,19.64,19.7,19.62,19.64,196647.0
2021-05-21 14:30:00,19.64,19.65,19.6,19.64,123785.0,19.64,19.65,19.6,19.64,123785.0
2021-05-21 15:00:00,19.64,19.64,19.52,19.53,269513.0,19.64,19.64,19.52,19.53,269513.0
2021-05-21 15:30:00,19.53,19.54,19.38,19.39,841605.0,19.53,19.54,19.38,19.39,841605.0
2021-05-24 09:30:00,19.52,19.75,19.31,19.71,433770.0,19.52,19.75,19.31,19.71,433770.0
2021-05-24 10:00:00,19.7,19.84,19.7,19.73,427979.0,19.7,19.84,19.7,19.73,427979.0
2021-05-24 10:30:00,19.73,19.83,19.72,19.76,204472.0,19.73,19.83,19.72,19.76,204472.0
2021-05-24 11:00:00,19.77,19.82,19.74,19.82,174093.0,19.77,19.82,19.74,19.82,174093.0
2021-05-24 11:30:00,19.82,19.82,19.74,19.75,188000.0,19.82,19.82,19.74,19.75,188000.0
2021-05-24 12:00:00,19.75,19.85,19.74,19.8,175095.0,19.75,19.85,19.74,19.8,175095.0
2021-05-24 12:30:00,19.8,19.84,19.78,19.82,167367.0,19.8,19.84,19.78,19.82,167367.0
2021-05-24 13:00:00,19.82,19.87,19.81,19.83,253050.0,19.82,19.87,19.81,19.83,253050.0
2021-05-24 13:30:00,19.84,19.97,19.84,19.95,263321.0,19.84,19.97,19.84,19.95,263321.0
2021-05-24 14:00:00,19.95,19.96,19.85,19.88,358220.0,19.95,19.96,19.85,19.88,358220.0
2021-05-24 14:30:00,19.89,20.02,19.88,20.01,288931.0,19.89,20.02,19.88,20.01,288931.0
2021-05-24 15:00:00,20.02,20.05,19.97,20.03,290833.0,20.02,20.05,19.97,20.03,290833.0
2021-05-24 15:30:00,20.03,20.12,20.01,20.03,856308.0,20.03,20.12,20.01,20.03,856308.0
2021-05-25 09:30:00,20.4,20.88,20.34,20.64,3024628.0,20.4,20.88,20.34,20.64,3024628.0
2021-05-25 10:00:00,20.64,20.89,20.57,20.59,1232779.0,20.64,20.89,20.57,20.59,1232779.0
2021-05-25 10:30:00,20.59,20.63,20.47,20.52,659893.0,20.59,20.63,20.47,20.52,659893.0
2021-05-25 11:00:00,20.53,20.54,20.21,20.23,397681.0,20.53,20.54,20.21,20.23,397681.0
2021-05-25 11:30:00,20.24,20.31,20.19,20.28,442080.0,20.24,20.31,20.19,20.28,442080.0
2021-05-25 12:00:00,20.27,20.33,20.2,20.24,226942.0,20.27,20.33,20.2,20.24,226942.0
2021-05-25 12:30:00,20.25,20.29,20.15,20.17,329794.0,20.25,20.29,20.15,20.17,329794.0
2021-05-25 13:00:00,20.17,20.21,20.13,20.19,214798.0,20.17,20.21,20.13,20.19,214798.0
2021-05-25 13:30:00,20.18,20.21,20.16,20.2,174809.0,20.18,20.21,20.16,20.2,174809.0
2021-05-25 14:00:00,20.2,20.23,20.08,20.08,227466.0,20.2,20.23,20.08,20.08,227466.0
2021-05-25 14:30:00,20.08,20.11,19.97,19.98,387834.0,20.08,20.11,19.97,19.98,387834.0
2021-05-25 15:00:00,19.98,20.01,19.88,19.94,388233.0,19.98,20.01,19.88,19.94,388233.0
2021-05-25 15:30:00,19.94,19.98,19.85,19.86,868689.0,19.94,19.98,19.85,19.86,868689.0
2021-05-26 09:30:00,20.01,20.27,19.96,20.11,725399.0,20.01,20.27,19.96,20.11,725399.0
2021-05-26 10:00:00,20.12,20.31,20.09,20.26,338390.0,20.12,20.31,20.09,20.26,338390.0
2021-05-26 10:30:00,20.26,20.29,20.18,20.23,242385.0,20.26,20.29,20.18,20.23,242385.0
2021-05-26 11:00:00,20.23,20.27,20.12,20.14,204393.0,20.23,20.27,20.12,20.14,204393.0
2021-05-26 11:30:00,20.14,20.21,20.11,20.18,164078.0,20.14,20.21,20.11,20.18,164078.0
2021-05-26 12:00:00,20.18,20.24,20.14,20.18,152102.0,20.18,20.24,20.14,20.18,152102.0
2021-05-26 12:30:00,20.19,20.19,20.13,20.18,125513.0,20.19,20.19,20.13,20.18,125513.0
2021-05-26 13:00:00,20.18,20.24,20.14,20.23,156507.0,20.18,20.24,20.14,20.23,156507.0
2021-05-26 13:30:00,20.23,20.23,20.1,20.12,168247.0,20.23,20.23,20.1,20.12,168247.0
2021-05-26 14:00:00,20.12,20.2,20.11,20.14,201790.0,20.12,20.2,20.11,20.14,201790.0
2021-05-26 14:30:00,20.14,20.25,20.13,20.23,198105.0,20.14,20.25,20.13,20.23,198105.0
2021-05-26 15:00:00,20.23,20.3,20.21,20.3,343512.0,20.23,20.3,20.21,20.3,343512.0
2021-05-26 15:30:00,20.3,20.35,20.29,20.32,739596.0,20.3,20.35,20.29,20.32,739596.0
2021-05-27 09:30:00,20.53,20.57,20.3,20.43,460697.0,20.53,20.57,20.3,20.43,460697.0
2021-05-27 10:00:00,20.44,20.46,20.35,20.4,177839.0,20.44,20.46,20.35,20.4,177839.0
2021-05-27 10:30:00,20.4,20.4,20.25,20.32,349837.0,20.4,20.4,20.25,20.32,349837.0
2021-05-27 11:00:00,20.32,20.37,20.29,20.35,201134.0,20.32,20.37,20.29,20.35,201134.0
2021-05-27 11:30:00,20.34,20.39,20.32,20.32,177527.0,20.34,20.39,20.32,20.32,177527.0
2021-05-27 12:00:00,20.32,20.33,20.26,20.31,140476.0,20.32,20.33,20.26,20.31,140476.0
2021-05-27 12:30:00,20.31,20.32,20.24,20.3,121051.0,20.31,20.32,20.24,20.3,121051.0
2021-05-27 13:00:00,20.3,20.34,20.29,20.3,95208.0,20.3,20.34,20.29,20.3,95208.0
2021-05-27 13:30:00,20.3,20.36,20.27,20.35,96790.0,20.3,20.36,20.27,20.35,96790.0
2021-05-27 14:00:00,20.35,20.35,20.25,20.33,178540.0,20.35,20.35,20.25,20.33,178540.0
2021-05-27 14:30:00,20.33,20.35,20.3,20.35,153381.0,20.33,20.35,20.3,20.35,153381.0
2021-05-27 15:00:00,20.34,20.45,20.3,20.44,213434.0,20.34,20.45,20.3,20.44,213434.0
2021-05-27 15:30:00,20.45,20.61,20.44,20.55,737849.0,20.45,20.61,20.44,20.55,737849.0
2021-05-28 09:30:00,20.46,20.54,20.28,20.51,527149.0,20.46,20.54,20.28,20.51,527149.0
2021-05-28 10:00:00,20.5,20.52,20.16,20.17,408678.0,20.5,20.52,20.16,20.17,408678.0
2021-05-28 10:30:00,20.17,20.28,20.16,20.25,322434.0,20.17,20.28,20.16,20.25,322434.0
2021-05-28 11:00:00,20.25,20.33,20.16,20.17,251681.0,20.25,20.33,20.16,20.17,251681.0
2021-05-28 11:30:00,20.17,20.22,20.15,20.16,317148.0,20.17,20.22,20.15,20.16,317148.0
2021-05-28 12:00:00,20.16,20.21,20.14,20.21,202538.0,20.16,20.21,20.14,20.21,202538.0
2021-05-28 12:30:00,20.21,20.24,20.16,20.17,187879.0,20.21,20.24,20.16,20.17,187879.0
2021-05-28 13:00:00,20.17,20.21,20.14,20.19,219209.0,20.17,20.21,20.14,20.19,219209.0
2021-05-28 13:30:00,20.19,20.26,20.18,20.23,233865.0,20.19,20.26,20.18,20.23,233865.0
2021-05-28 14:00:00,20.23,20.26,20.13,20.16,362685.0,20.23,20.26,20.13,20.16,362685.0
2021-05-28 14:30:00,20.16,20.18,20.11,20.12,262740.0,20.16,20.18,20.11,20.12,262740.0
2021-05-28 15:00:00,20.12,20.15,20.06,20.07,300464.0,20.12,20.15,20.06,20.07,300464.0
2021-05-28 15:30:00,20.07,20.15,20.06,20.11,851303.0,20.07,20.15,20.06,20.11,851303.0
2021-06-01 09:30:00,20.27,20.52,20.23,20.43,785561.0,20.27,20.52,20.23,20.43,785561.0
2021-06-01 10:00:00,20.43,20.59,20.3,20.39,558057.0,20.43,20.59,20.3,20.39,558057.0
2021-06-01 10:30:00,20.39,20.42,20.17,20.23,423644.0,20.39,20.42,20.17,20.23,423644.0
2021-06-01 11:00:00,20.22,20.29,20.2,20.23,273728.0,20.22,20.29,20.2,20.23,273728.0
2021-06-01 11:30:00,20.23,20.25,20.15,20.2,274861.0,20.23,20.25,20.15,20.2,274861.0
2021-06-01 12:00:00,20.2,20.2,20.12,20.17,231683.0,20.2,20.2,20.12,20.17,231683.0
2021-06-01 12:30:00,20.17,20.2,20.13,20.15,175739.0,20.17,20.2,20.13,20.15,175739.0
2021-06-01 13:00:00,20.16,20.17,20.02,20.04,463157.0,20.16,20.17,20.02,20.04,463157.0
2021-06-01 13:30:00,20.04,20.08,19.98,20.02,437328.0,20.04,20.08,19.98,20.02,437328.0
2021-06-01 14:00:00,20.02,20.05,19.98,20.01,445737.0,20.02,20.05,19.98,20.01,445737.0
2021-06-01 14:30:00,20.01,20.15,20.0,20.13,426532.0,20.01,20.15,20.0,20.13,426532.0
2021-06-01 15:00:00,20.13,20.18,20.1,20.18,240100.0,20.13,20.18,20.1,20.18,240100.0
2021-06-01 15:30:00,20.18,20.27,20.16,20.24,769297.0,20.18,20.27,20.16,20.24,769297.0
2021-06-02 09:30:00,20.46,20.46,20.2,20.23,570081.0,20.46,20.46,20.2,20.23,570081.0
2021-06-02 10:00:00,20.21,20.26,20.13,20.16,736067.0,20.21,20.26,20.13,20.16,736067.0
2021-06-02 10:30:00,20.16,20.21,20.13,20.17,262743.0,20.16,20.21,20.13,20.17,262743.0
2021-06-02 11:00:00,20.17,20.19,20.11,20.15,218794.0,20.17,20.19,20.11,20.15,218794.0
2021-06-02 11:30:00,20.15,20.15,20.06,20.07,496464.0,20.15,20.15,20.06,20.07,496464.0
2021-06-02 12:00:00,20.07,20.08,20.02,20.07,293433.0,20.07,20.08,20.02,20.07,293433.0
2021-06-02 12:30:00,20.07,20.1,19.99,20.02,410513.0,20.07,20.1,19.99,20.02,410513.0
2021-06-02 13:00:00,20.03,20.09,19.93,19.95,473774.0,20.03,20.09,19.93,19.95,473774.0
2021-06-02 13:30:00,19.96,19.99,19.9,19.93,629700.0,19.96,19.99,19.9,19.93,629700.0
2021-06-02 14:00:00,19.93,19.98,19.88,19.94,856039.0,19.93,19.98,19.88,19.94,856039.0
2021-06-02 14:30:00,19.94,19.96,19.88,19.89,402828.0,19.94,19.96,19.88,19.89,402828.0
2021-06-02 15:00:00,19.9,19.93,19.86,19.89,316393.0,19.9,19.93,19.86,19.89,316393.0
2021-06-02 15:30:00,19.89,19.94,19.88,19.92,868776.0,19.89,19.94,19.88,19.92,868776.0
2021-06-03 09:30:00,19.74,19.74,19.25,19.38,1068807.0,19.74,19.74,19.25,19.38,1068807.0
2021-06-03 10:00:00,19.38,19.49,19.29,19.32,589282.0,19.38,19.49,19.29,19.32,589282.0
2021-06-03 10:30:00,19.32,19.4,19.29,19.34,618641.0,19.32,19.4,19.29,19.34,618641.0
2021-06-03 11:00:00,19.35,19.44,19.31,19.4,769317.0,19.35,19.44,19.31,19.4,769317.0
2021-06-03 11:30:00,19.39,19.43,19.35,19.37,385734.0,19.39,19.43,19.35,19.37,385734.0
2021-06-03 12:00:00,19.37,19.41,19.36,19.39,166608.0,19.37,19.41,19.36,19.39,166608.0
2021-06-03 12:30:00,19.39,19.43,19.36,19.37,160130.0,19.39,19.43,19.36,19.37,160130.0
2021-06-03 13:00:00,19.37,19.4,19.31,19.39,358686.0,19.37,19.4,19.31,19.39,358686.0
2021-06-03 13:30:00,19.39,19.41,19.33,19.38,176443.0,19.39,19.41,19.33,19.38,176443.0
2021-06-03 14:00:00,19.38,19.38,19.24,19.25,367764.0,19.38,19.38,19.24,19.25,367764.0
2021-06-03 14:30:00,19.26,19.27,19.11,19.12,990347.0,19.26,19.27,19.11,19.12,990347.0
2021-06-03 15:00:00,19.12,19.15,19.06,19.14,866626.0,19.12,19.15,19.06,19.14,866626.0
2021-06-03 15:30:00,19.14,19.14,18.99,19.03,2091696.0,19.14,19.14,18.99,19.03,2091696.0
2021-06-04 09:30:00,19.24,19.28,18.98,19.01,675082.0,19.24,19.28,18.98,19.01,675082.0
2021-06-04 10:00:00,19.01,19.01,18.84,18.95,729833.0,19.01,19.01,18.84,18.95,729833.0
2021-06-04 10:30:00,18.95,19.02,18.94,19.01,341941.0,18.95,19.02,18.94,19.01,341941.0
2021-06-04 11:00:00,19.01,19.07,18.96,18.99,292814.0,19.01,19.07,18.96,18.99,292814.0
2021-06-04 11:30:00,18.98,19.03,18.96,19.0,179416.0,18.98,19.03,18.96,19.0,179416.0
2021-06-04 12:00:00,18.99,19.01,18.96,19.01,164696.0,18.99,19.01,18.96,19.01,164696.0
2021-06-04 12:30:00,19.0,19.1,18.97,19.1,234378.0,19.0,19.1,18.97,19.1,234378.0
2021-06-04 13:00:00,19.1,19.13,19.02,19.05,232546.0,19.1,19.13,19.02,19.05,232546.0
2021-06-04 13:30:00,19.05,19.16,19.01,19.14,197102.0,19.05,19.16,19.01,19.14,197102.0
2021-06-04 14:00:00,19.15,19.17,19.11,19.16,202662.0,19.15,19.17,19.11,19.16,202662.0
2021-06-04 14:30:00,19.16,19.18,19.08,19.08,390391.0,19.16,19.18,19.08,19.08,390391.0
2021-06-04 15:00:00,19.08,19.1,19.01,19.09,306627.0,19.08,19.1,19.01,19.09,306627.0
2021-06-04 15:30:00,19.09,19.14,19.02,19.07,1081115.0,19.09,19.14,19.02,19.07,1081115.0
2021-06-07 09:30:00,19.16,19.34,19.1,19.16,770207.0,19.16,19.34,19.1,19.16,770207.0
2021-06-07 10:00:00,19.16,19.36,19.1,19.16,427184.0,19.16,19.36,19.1,19.16,427184.0
2021-06-07 10:30:00,19.16,19.18,19.1,19.15,237693.0,19.16,19.18,19.1,19.15,237693.0
2021-06-07 11:00:00,19.15,19.18,19.11,19.12,132036.0,19.15,19.18,19.11,19.12,132036.0
2021-06-07 11:30:00,19.11,19.14,19.08,19.13,143506.0,19.11,19.14,19.08,19.13,143506.0
2021-06-07 12:00:00,19.13,19.14,19.1,19.11,88909.0,19.13,19.14,19.1,19.11,88909.0
2021-06-07 12:30:00,19.11,19.15,19.09,19.14,111191.0,19.11,19.15,19.09,19.14,111191.0
2021-06-07 13:00:00,19.15,19.15,19.09,19.11,132598.0,19.15,19.15,19.09,19.11,132598.0
2021-06-07 13:30:00,19.1,19.15,19.09,19.1,143913.0,19.1,19.15,19.09,19.1,143913.0
2021-06-07 14:00:00,19.1,19.13,19.09,19.13,110612.0,19.1,19.13,19.09,19.13,110612.0
2021-06-07 14:30:00,19.13,19.14,19.1,19.1,113809.0,19.13,19.14,19.1,19.1,113809.0
2021-06-07 15:00:00,19.1,19.14,19.08,19.09,189032.0,19.1,19.14,19.08,19.09,189032.0
2021-06-07 15:30:00,19.08,19.17,19.05,19.16,600423.0,19.08,19.17,19.05,19.16,600423.0
2021-06-08 09:30:00,19.12,19.28,19.06,19.17,907417.0,19.12,19.28,19.06,19.17,907417.0
2021-06-08 10:00:00,19.16,19.3,19.16,19.28,326762.0,19.16,19.3,19.16,19.28,326762.0
2021-06-08 10:30:00,19.28,19.35,19.21,19.27,735654.0,19.28,19.35,19.21,19.27,735654.0
2021-06-08 11:00:00,19.26,19.27,19.06,19.13,441467.0,19.26,19.27,19.06,19.13,441467.0
2021-06-08 11:30:00,19.13,19.24,19.12,19.19,276638.0,19.13,19.24,19.12,19.19,276638.0
2021-06-08 12:00:00,19.19,19.23,19.16,19.2,195356.0,19.19,19.23,19.16,19.2,195356.0
2021-06-08 12:30:00,19.2,19.2,19.13,19.18,205518.0,19.2,19.2,19.13,19.18,205518.0
2021-06-08 13:00:00,19.18,19.22,19.15,19.2,154034.0,19.18,19.22,19.15,19.2,154034.0
2021-06-08 13:30:00,19.19,19.29,19.18,19.28,238420.0,19.19,19.29,19.18,19.28,238420.0
2021-06-08 14:00:00,19.27,19.37,19.26,19.36,324013.0,19.27,19.37,19.26,19.36,324013.0
2021-06-08 14:30:00,19.36,19.4,19.31,19.39,270191.0,19.36,19.4,19.31,19.39,270191.0
2021-06-08 15:00:00,19.39,19.4,19.3,19.32,290693.0,19.39,19.4,19.3,19.32,290693.0
2021-06-08 15:30:00,19.31,19.37,19.28,19.32,794306.0,19.31,19.37,19.28,19.32,794306.0
2021-06-09 09:30:00,19.3,19.38,18.95,19.0,1157837.0,19.3,19.38,18.95,19.0,1157837.0
2021-06-09 10:00:00,18.99,19.11,18.99,19.07,595788.0,18.99,19.11,18.99,19.07,595788.0
2021-06-09 10:30:00,19.07,19.09,18.99,19.03,452434.0,19.07,19.09,18.99,19.03,452434.0
2021-06-09 11:00:00,19.03,19.09,19.0,19.05,283358.0,19.03,19.09,19.0,19.05,283358.0
2021-06-09 11:30:00,19.05,19.05,18.94,18.96,355718.0,19.05,19.05,18.94,18.96,355718.0
2021-06-09 12:00:00,18.97,19.03,18.96,19.01,194095.0,18.97,19.03,18.96,19.01,194095.0
2021-06-09 12:30:00,19.0,19.03,18.99,19.02,156421.0,19.0,19.03,18.99,19.02,156421.0
2021-06-09 13:00:00,19.01,19.04,18.99,19.01,193089.0,19.01,19.04,18.99,19.01,193089.0
2021-06-09 13:30:00,19.0,19.01,18.94,18.96,207347.0,19.0,19.01,18.94,18.96,207347.0
2021-06-09 14:00:00,18.96,18.99,18.9,18.91,393882.0,18.96,18.99,18.9,18.91,393882.0
2021-06-09 14:30:00,18.91,18.94,18.88,18.93,422242.0,18.91,18.94,18.88,18.93,422242.0
2021-06-09 15:00:00,18.93,18.95,18.84,18.84,404380.0,18.93,18.95,18.84,18.84,404380.0
2021-06-09 15:30:00,18.84,18.89,18.8,18.83,1076654.0,18.84,18.89,18.8,18.83,1076654.0
2021-06-10 09:30:00,18.93,19.05,18.72,18.75,1003152.0,18.93,19.05,18.72,18.75,1003152.0
2021-06-10 10:00:00,18.75,18.78,18.53,18.58,702431.0,18.75,18.78,18.53,18.58,702431.0
2021-06-10 10:30:00,18.59,18.62,18.43,18.53,767694.0,18.59,18.62,18.43,18.53,767694.0
2021-06-10 11:00:00,18.53,18.56,18.48,18.53,229692.0,18.53,18.56,18.48,18.53,229692.0
2021-06-10 11:30:00,18.53,18.54,18.45,18.52,283230.0,18.53,18.54,18.45,18.52,283230.0
2021-06-10 12:00:00,18.53,18.53,18.42,18.5,246835.0,18.53,18.53,18.42,18.5,246835.0
2021-06-10 12:30:00,18.5,18.56,18.47,18.55,282575.0,18.5,18.56,18.47,18.55,282575.0
2021-06-10 13:00:00,18.55,18.65,18.55,18.57,283416.0,18.55,18.65,18.55,18.57,283416.0
2021-06-10 13:30:00,18.57,18.58,18.52,18.56,234570.0,18.57,18.58,18.52,18.56,234570.0
2021-06-10 14:00:00,18.56,18.6,18.51,18.52,279192.0,18.56,18.6,18.51,18.52,279192.0
2021-06-10 14:30:00,18.52,18.55,18.48,18.48,350794.0,18.52,18.55,18.48,18.48,350794.0
2021-06-10 15:00:00,18.48,18.49,18.4,18.4,426829.0,18.48,18.49,18.4,18.4,426829.0
2021-06-10 15:30:00,18.41,18.47,18.39,18.44,848651.0,18.41,18.47,18.39,18.44,848651.0
2021-06-11 09:30:00,18.52,18.7,18.52,18.66,716581.0,18.52,18.7,18.52,18.66,716581.0
2021-06-11 10:00:00,18.66,18.71,18.54,18.6,485402.0,18.66,18.71,18.54,18.6,485402.0
2021-06-11 10:30:00,18.6,18.71,18.59,18.68,230767.0,18.6,18.71,18.59,18.68,230767.0
2021-06-11 11:00:00,18.68,18.68,18.55,18.55,184904.0,18.68,18.68,18.55,18.55,184904.0
2021-06-11 11:30:00,18.55,18.61,18.55,18.61,124372.0,18.55,18.61,18.55,18.61,124372.0
2021-06-11 12:00:00,18.61,18.63,18.57,18.57,127954.0,18.61,18.63,18.57,18.57,127954.0
2021-06-11 12:30:00,18.57,18.67,18.56,18.66,135609.0,18.57,18.67,18.56,18.66,135609.0
2021-06-11 13:00:00,18.66,18.68,18.63,18.64,163645.0,18.66,18.68,18.63,18.64,163645.0
2021-06-11 13:30:00,18.64,18.67,18.62,18.64,201032.0,18.64,18.67,18.62,18.64,201032.0
2021-06-11 14:00:00,18.63,18.65,18.61,18.61,166323.0,18.63,18.65,18.61,18.61,166323.0
2021-06-11 14:30:00,18.61,18.62,18.57,18.61,206064.0,18.61,18.62,18.57,18.61,206064.0
2021-06-11 15:00:00,18.6,18.66,18.57,18.62,338629.0,18.6,18.66,18.57,18.62,338629.0
2021-06-11 15:30:00,18.62,18.71,18.61,18.64,1532934.0,18.62,18.71,18.61,18.64,1532934.0
2021-06-14 09:30:00,18.62,18.78,18.49,18.56,544719.0,18.62,18.78,18.49,18.56,544719.0
2021-06-14 10:00:00,18.56,18.58,18.46,18.46,327588.0,18.56,18.58,18.46,18.46,327588.0
2021-06-14 10:30:00,18.47,18.49,18.38,18.48,379753.0,18.47,18.49,18.38,18.48,379753.0
2021-06-14 11:00:00,18.48,18.49,18.39,18.43,366267.0,18.48,18.49,18.39,18.43,366267.0
2021-06-14 11:30:00,18.43,18.45,18.35,18.42,280940.0,18.43,18.45,18.35,18.42,280940.0
2021-06-14 12:00:00,18.42,18.49,18.4,18.41,171118.0,18.42,18.49,18.4,18.41,171118.0
2021-06-14 12:30:00,18.4,18.43,18.39,18.39,228180.0,18.4,18.43,18.39,18.39,228180.0
2021-06-14 13:00:00,18.39,18.41,18.37,18.4,164208.0,18.39,18.41,18.37,18.4,164208.0
2021-06-14 13:30:00,18.4,18.43,18.32,18.33,255824.0,18.4,18.43,18.32,18.33,255824.0
2021-06-14 14:00:00,18.33,18.37,18.32,18.35,167442.0,18.33,18.37,18.32,18.35,167442.0
2021-06-14 14:30:00,18.34,18.36,18.32,18.33,195870.0,18.34,18.36,18.32,18.33,195870.0
2021-06-14 15:00:00,18.34,18.35,18.28,18.3,272114.0,18.34,18.35,18.28,18.3,272114.0
2021-06-14 15:30:00,18.3,18.37,18.29,18.34,1053030.0,18.3,18.37,18.29,18.34,1053030.0
2021-06-15 09:30:00,18.3,18.39,18.12,18.2,794391.0,18.3,18.39,18.12,18.2,794391.0
2021-06-15 10:00:00,18.2,18.29,18.13,18.13,644767.0,18.2,18.29,18.13,18.13,644767.0
2021-06-15 10:30:00,18.14,18.19,18.1,18.18,538018.0,18.14,18.19,18.1,18.18,538018.0
2021-06-15 11:00:00,18.18,18.21,18.12,18.12,268524.0,18.18,18.21,18.12,18.12,268524.0
2021-06-15 11:30:00,18.12,18.12,17.96,17.99,575209.0,18.12,18.12,17.96,17.99,575209.0
2021-06-15 12:00:00,17.98,18.08,17.98,18.07,319152.0,17.98,18.08,17.98,18.07,319152.0
2021-06-15 12:30:00,18.07,18.11,18.04,18.07,171751.0,18.07,18.11,18.04,18.07,171751.0
2021-06-15 13:00:00,18.07,18.14,18.06,18.1,231682.0,18.07,18.14,18.06,18.1,231682.0
2021-06-15 13:30:00,18.1,18.15,18.08,18.14,225811.0,18.1,18.15,18.08,18.14,225811.0
2021-06-15 14:00:00,18.14,18.18,18.06,18.1,384569.0,18.14,18.18,18.06,18.1,384569.0
2021-06-15 14:30:00,18.09,18.11,18.07,18.1,219471.0,18.09,18.11,18.07,18.1,219471.0
2021-06-15 15:00:00,18.09,18.13,18.05,18.07,247186.0,18.09,18.13,18.05,18.07,247186.0
2021-06-15 15:30:00,18.07,18.09,18.0,18.07,755206.0,18.07,18.09,18.0,18.07,755206.0
2021-06-16 09:30:00,18.06,18.14,17.87,17.95,724346.0,18.06,18.14,17.87,17.95,724346.0
2021-06-16 10:00:00,17.95,18.01,17.89,17.94,284399.0,17.95,18.01,17.89,17.94,284399.0
2021-06-16 10:30:00,17.94,18.04,17.93,18.03,145920.0,17.94,18.04,17.93,18.03,145920.0
2021-06-16 11:00:00,18.04,18.1,18.02,18.1,144533.0,18.04,18.1,18.02,18.1,144533.0
2021-06-16 11:30:00,18.1,18.22,18.08,18.18,319741.0,18.1,18.22,18.08,18.18,319741.0
2021-06-16 12:00:00,18.17,18.2,18.01,18.01,350599.0,18.17,18.2,18.01,18.01,350599.0
2021-06-16 12:30:00,18.01,18.05,17.99,18.04,168392.0,18.01,18.05,17.99,18.04,168392.0
2021-06-16 13:00:00,18.03,18.04,17.95,17.96,112397.0,18.03,18.04,17.95,17.96,112397.0
2021-06-16 13:30:00,17.96,18.02,17.96,18.02,123046.0,17.96,18.02,17.96,18.02,123046.0
2021-06-16 14:00:00,18.01,18.17,17.86,18.1,379670.0,18.01,18.17,17.86,18.1,379670.0
2021-06-16 14:30:00,18.09,18.11,17.98,18.05,195658.0,18.09,18.11,17.98,18.05,195658.0
2021-06-16 15:00:00,18.04,18.16,18.01,18.08,300955.0,18.04,18.16,18.01,18.08,300955.0
2021-06-16 15:30:00,18.09,18.14,18.02,18.03,772468.0,18.09,18.14,18.02,18.03,772468.0
2021-06-17 09:30:00,18.0,18.16,17.97,17.98,410438.0,18.0,18.16,17.97,17.98,410438.0
2021-06-17 10:00:00,17.97,18.01,17.8,17.81,417038.0,17.97,18.01,17.8,17.81,417038.0
2021-06-17 10:30:00,17.81,17.87,17.77,17.79,383428.0,17.81,17.87,17.77,17.79,383428.0
2021-06-17 11:00:00,17.79,17.81,17.63,17.66,571611.0,17.79,17.81,17.63,17.66,571611.0
2021-06-17 11:30:00,17.67,17.68,17.45,17.46,560747.0,17.67,17.68,17.45,17.46,560747.0
2021-06-17 12:00:00,17.45,17.51,17.32,17.33,647542.0,17.45,17.51,17.32,17.33,647542.0
2021-06-17 12:30:00,17.32,17.52,17.31,17.52,696499.0,17.32,17.52,17.31,17.52,696499.0
2021-06-17 13:00:00,17.52,17.58,17.49,17.56,271567.0,17.52,17.58,17.49,17.56,271567.0
2021-06-17 13:30:00,17.55,17.65,17.54,17.59,323102.0,17.55,17.65,17.54,17.59,323102.0
2021-06-17 14:00:00,17.59,17.61,17.49,17.49,277874.0,17.59,17.61,17.49,17.49,277874.0
2021-06-17 14:30:00,17.49,17.5,17.44,17.46,427108.0,17.49,17.5,17.44,17.46,427108.0
2021-06-17 15:00:00,17.46,17.51,17.43,17.45,438174.0,17.46,17.51,17.43,17.45,438174.0
2021-06-17 15:30:00,17.45,17.49,17.3,17.33,1974953.0,17.45,17.49,17.3,17.33,1974953.0
2021-06-18 09:30:00,17.2,17.26,17.05,17.13,1246784.0,17.2,17.26,17.05,17.13,1246784.0
2021-06-18 10:00:00,17.14,17.18,16.98,17.08,895878.0,17.14,17.18,16.98,17.08,895878.0
2021-06-18 10:30:00,17.07,17.27,17.04,17.27,1175614.0,17.07,17.27,17.04,17.27,1175614.0
2021-06-18 11:00:00,17.26,17.4,17.19,17.36,1222382.0,17.26,17.4,17.19,17.36,1222382.0
2021-06-18 11:30:00,17.37,17.56,17.35,17.47,695328.0,17.37,17.56,17.35,17.47,695328.0
2021-06-18 12:00:00,17.48,17.55,17.46,17.53,316553.0,17.48,17.55,17.46,17.53,316553.0
2021-06-18 12:30:00,17.53,17.54,17.36,17.37,350681.0,17.53,17.54,17.36,17.37,350681.0
2021-06-18 13:00:00,17.37,17.45,17.36,17.41,191454.0,17.37,17.45,17.36,17.41,191454.0
2021-06-18 13:30:00,17.41,17.49,17.4,17.4,226770.0,17.41,17.49,17.4,17.4,226770.0
2021-06-18 14:00:00,17.4,17.47,17.38,17.4,227419.0,17.4,17.47,17.38,17.4,227419.0
2021-06-18 14:30:00,17.4,17.41,17.23,17.28,279296.0,17.4,17.41,17.23,17.28,279296.0
2021-06-18 15:00:00,17.28,17.33,17.24,17.3,433655.0,17.28,17.33,17.24,17.3,433655.0
2021-06-18 15:30:00,17.3,17.41,17.27,17.3,1439236.0,17.3,17.41,17.27,17.3,1439236.0
2021-06-21 09:30:00,17.42,17.47,17.25,17.41,714047.0,17.42,17.47,17.25,17.41,714047.0
2021-06-21 10:00:00,17.41,17.43,17.28,17.4,509568.0,17.41,17.43,17.28,17.4,509568.0
2021-06-21 10:30:00,17.39,17.48,17.37,17.39,505429.0,17.39,17.48,17.37,17.39,505429.0
2021-06-21 11:00:00,17.39,17.4,17.28,17.34,347724.0,17.39,17.4,17.28,17.34,347724.0
2021-06-21 11:30:00,17.34,17.37,17.31,17.34,285116.0,17.34,17.37,17.31,17.34,285116.0
2021-06-21 12:00:00,17.34,17.35,17.3,17.33,171225.0,17.34,17.35,17.3,17.33,171225.0
2021-06-21 12:30:00,17.32,17.34,17.29,17.3,221283.0,17.32,17.34,17.29,17.3,221283.0
2021-06-21 13:00:00,17.3,17.33,17.28,17.32,218155.0,17.3,17.33,17.28,17.32,218155.0
2021-06-21 13:30:00,17.32,17.45,17.32,17.45,322216.0,17.32,17.45,17.32,17.45,322216.0
2021-06-21 14:00:00,17.45,17.51,17.44,17.49,308847.0,17.45,17.51,17.44,17.49,308847.0
2021-06-21 14:30:00,17.5,17.57,17.46,17.57,313920.0,17.5,17.57,17.46,17.57,313920.0
2021-06-21 15:00:00,17.57,17.61,17.5,17.56,300446.0,17.57,17.61,17.5,17.56,300446.0
2021-06-21 15:30:00,17.56,17.69,17.55,17.66,1073392.0,17.56,17.69,17.55,17.66,1073392.0
2021-06-22 09:30:00,17.62,17.65,17.35,17.46,891007.0,17.62,17.65,17.35,17.46,891007.0
2021-06-22 10:00:00,17.45,17.49,17.33,17.34,432640.0,17.45,17.49,17.33,17.34,432640.0
2021-06-22 10:30:00,17.34,17.41,17.22,17.41,439044.0,17.34,17.41,17.22,17.41,439044.0
2021-06-22 11:00:00,17.41,17.46,17.39,17.41,197816.0,17.41,17.46,17.39,17.41,197816.0
2021-06-22 11:30:00,17.41,17.45,17.38,17.39,155173.0,17.41,17.45,17.38,17.39,155173.0
2021-06-22 12:00:00,17.39,17.45,17.39,17.42,164375.0,17.39,17.45,17.39,17.42,164375.0
2021-06-22 12:30:00,17.43,17.45,17.37,17.43,183173.0,17.43,17.45,17.37,17.43,183173.0
2021-06-22 13:00:00,17.44,17.45,17.4,17.44,108865.0,17.44,17.45,17.4,17.44,108865.0
2021-06-22 13:30:00,17.45,17.47,17.4,17.44,122701.0,17.45,17.47,17.4,17.44,122701.0
2021-06-22 14:00:00,17.44,17.48,17.41,17.44,179899.0,17.44,17.48,17.41,17.44,179899.0
2021-06-22 14:30:00,17.45,17.47,17.41,17.41,186967.0,17.45,17.47,17.41,17.41,186967.0
2021-06-22 15:00:00,17.42,17.54,17.41,17.53,233776.0,17.42,17.54,17.41,17.53,233776.0
2021-06-22 15:30:00,17.54,17.56,17.44,17.46,692795.0,17.54,17.56,17.44,17.46,692795.0
2021-06-23 09:30:00,17.52,17.58,17.38,17.4,426953.0,17.52,17.58,17.38,17.4,426953.0
2021-06-23 10:00:00,17.4,17.43,17.35,17.39,480654.0,17.4,17.43,17.35,17.39,480654.0
2021-06-23 10:30:00,17.39,17.5,17.38,17.48,267519.0,17.39,17.5,17.38,17.48,267519.0
2021-06-23 11:00:00,17.48,17.49,17.41,17.46,145345.0,17.48,17.49,17.41,17.46,145345.0
2021-06-23 11:30:00,17.47,17.47,17.3,17.3,403584.0,17.47,17.47,17.3,17.3,403584.0
2021-06-23 12:00:00,17.31,17.33,17.24,17.25,835657.0,17.31,17.33,17.24,17.25,835657.0
2021-06-23 12:30:00,17.26,17.38,17.23,17.34,920183.0,17.26,17.38,17.23,17.34,920183.0
2021-06-23 13:00:00,17.34,17.38,17.3,17.31,270326.0,17.34,17.38,17.3,17.31,270326.0
2021-06-23 13:30:00,17.31,17.4,17.31,17.39,167771.0,17.31,17.4,17.31,17.39,167771.0
2021-06-23 14:00:00,17.38,17.44,17.38,17.41,269714.0,17.38,17.44,17.38,17.41,269714.0
2021-06-23 14:30:00,17.41,17.44,17.37,17.44,215144.0,17.41,17.44,17.37,17.44,215144.0
2021-06-23 15:00:00,17.43,17.45,17.36,17.4,225463.0,17.43,17.45,17.36,17.4,225463.0
2021-06-23 15:30:00,17.39,17.41,17.29,17.32,722370.0,17.39,17.41,17.29,17.32,722370.0
2021-06-24 09:30:00,17.36,17.47,17.24,17.27,756034.0,17.36,17.47,17.24,17.27,756034.0
2021-06-24 10:00:00,17.27,17.32,17.15,17.3,524694.0,17.27,17.32,17.15,17.3,524694.0
2021-06-24 10:30:00,17.29,17.32,17.25,17.28,336493.0,17.29,17.32,17.25,17.28,336493.0
2021-06-24 11:00:00,17.29,17.36,17.27,17.3,265463.0,17.29,17.36,17.27,17.3,265463.0
2021-06-24 11:30:00,17.3,17.32,17.28,17.3,179083.0,17.3,17.32,17.28,17.3,179083.0
2021-06-24 12:00:00,17.29,17.36,17.26,17.36,182353.0,17.29,17.36,17.26,17.36,182353.0
2021-06-24 12:30:00,17.36,17.36,17.28,17.3,413263.0,17.36,17.36,17.28,17.3,413263.0
2021-06-24 13:00:00,17.3,17.31,17.27,17.28,219491.0,17.3,17.31,17.27,17.28,219491.0
2021-06-24 13:30:00,17.28,17.31,17.24,17.28,227313.0,17.28,17.31,17.24,17.28,227313.0
2021-06-24 14:00:00,17.28,17.35,17.27,17.35,174440.0,17.28,17.35,17.27,17.35,174440.0
2021-06-24 14:30:00,17.35,17.35,17.29,17.32,170391.0,17.35,17.35,17.29,17.32,170391.0
2021-06-24 15:00:00,17.32,17.34,17.27,17.3,244658.0,17.32,17.34,17.27,17.3,244658.0
2021-06-24 15:30:00,17.3,17.38,17.3,17.37,1177382.0,17.3,17.38,17.3,17.37,1177382.0
2021-06-25 09:30:00,17.38,17.45,17.26,17.29,466073.0,17.38,17.45,17.26,17.29,466073.0
2021-06-25 10:00:00,17.29,17.36,17.22,17.31,356479.0,17.29,17.36,17.22,17.31,356479.0
2021-06-25 10:30:00,17.31,17.32,17.24,17.29,136481.0,17.31,17.32,17.24,17.29,136481.0
2021-06-25 11:00:00,17.29,17.31,17.22,17.23,250653.0,17.29,17.31,17.22,17.23,250653.0
2021-06-25 11:30:00,17.24,17.24,17.2,17.2,256554.0,17.24,17.24,17.2,17.2,256554.0
2021-06-25 12:00:00,17.21,17.27,17.2,17.21,139155.0,17.21,17.27,17.2,17.21,139155.0
2021-06-25 12:30:00,17.22,17.29,17.21,17.29,110855.0,17.22,17.29,17.21,17.29,110855.0
2021-06-25 13:00:00,17.29,17.32,17.27,17.29,151364.0,17.29,17.32,17.27,17.29,151364.0
2021-06-25 13:30:00,17.29,17.32,17.25,17.31,88774.0,17.29,17.32,17.25,17.31,88774.0
2021-06-25 14:00:00,17.31,17.33,17.29,17.32,181814.0,17.31,17.33,17.29,17.32,181814.0
2021-06-25 14:30:00,17.32,17.33,17.24,17.28,214434.0,17.32,17.33,17.24,17.28,214434.0
2021-06-25 15:00:00,17.28,17.31,17.25,17.28,219501.0,17.28,17.31,17.25,17.28,219501.0
2021-06-25 15:30:00,17.28,17.3,17.12,17.18,1628300.0,17.28,17.3,17.12,17.18,1628300.0
2021-06-28 09:30:00,17.18,17.18,16.73,16.77,1796264.0,17.18,17.18,16.73,16.77,1796264.0
2021-06-28 10:00:00,16.78,16.78,16.63,16.7,1563948.0,16.78,16.78,16.63,16.7,1563948.0
2021-06-28 10:30:00,16.71,16.73,16.62,16.73,800327.0,16.71,16.73,16.62,16.73,800327.0
2021-06-28 11:00:00,16.73,16.88,16.65,16.82,626601.0,16.73,16.88,16.65,16.82,626601.0
2021-06-28 11:30:00,16.82,16.83,16.76,16.78,387071.0,16.82,16.83,16.76,16.78,387071.0
2021-06-28 12:00:00,16.78,16.84,16.74,16.82,263608.0,16.78,16.84,16.74,16.82,263608.0
2021-06-28 12:30:00,16.82,16.95,16.8,16.92,472499.0,16.82,16.95,16.8,16.92,472499.0
2021-06-28 13:00:00,16.93,16.94,16.82,16.86,360715.0,16.93,16.94,16.82,16.86,360715.0
2021-06-28 13:30:00,16.86,16.97,16.85,16.95,292253.0,16.86,16.97,16.85,16.95,292253.0
2021-06-28 14:00:00,16.96,17.02,16.92,17.0,513046.0,16.96,17.02,16.92,17.0,513046.0
2021-06-28 14:30:00,16.99,17.02,16.95,16.96,313752.0,16.99,17.02,16.95,16.96,313752.0
2021-06-28 15:00:00,16.96,16.99,16.91,16.94,299438.0,16.96,16.99,16.91,16.94,299438.0
2021-06-28 15:30:00,16.94,16.96,16.89,16.94,1062920.0,16.94,16.96,16.89,16.94,1062920.0
2021-06-29 09:30:00,16.92,17.03,16.8,16.89,615345.0,16.92,17.03,16.8,16.89,615345.0
2021-06-29 10:00:00,16.89,16.98,16.81,16.87,564598.0,16.89,16.98,16.81,16.87,564598.0
2021-06-29 10:30:00,16.87,16.89,16.81,16.83,299254.0,16.87,16.89,16.81,16.83,299254.0
2021-06-29 11:00:00,16.82,16.91,16.82,16.91,447433.0,16.82,16.91,16.82,16.91,447433.0
2021-06-29 11:30:00,16.9,16.93,16.79,16.82,491495.0,16.9,16.93,16.79,16.82,491495.0
2021-06-29 12:00:00,16.82,16.85,16.76,16.76,410417.0,16.82,16.85,16.76,16.76,410417.0
2021-06-29 12:30:00,16.77,16.8,16.72,16.73,388192.0,16.77,16.8,16.72,16.73,388192.0
2021-06-29 13:00:00,16.73,16.76,16.71,16.71,315973.0,16.73,16.76,16.71,16.71,315973.0
2021-06-29 13:30:00,16.71,16.74,16.67,16.72,1199794.0,16.71,16.74,16.67,16.72,1199794.0
2021-06-29 14:00:00,16.73,16.75,16.69,16.7,372886.0,16.73,16.75,16.69,16.7,372886.0
2021-06-29 14:30:00,16.69,16.7,16.63,16.67,425465.0,16.69,16.7,16.63,16.67,425465.0
2021-06-29 15:00:00,16.66,16.77,16.65,16.75,397834.0,16.66,16.77,16.65,16.75,397834.0
2021-06-29 15:30:00,16.75,16.75,16.65,16.71,1033551.0,16.75,16.75,16.65,16.71,1033551.0
2021-06-30 09:30:00,16.77,16.83,16.7,16.78,511846.0,16.77,16.83,16.7,16.78,511846.0
2021-06-30 10:00:00,16.78,16.92,16.77,16.89,1304457.0,16.78,16.92,16.77,16.89,1304457.0
2021-06-30 10:30:00,16.9,16.97,16.87,16.9,877331.0,16.9,16.97,16.87,16.9,877331.0
2021-06-30 11:00:00,16.9,16.91,16.79,16.85,983275.0,16.9,16.91,16.79,16.85,983275.0
2021-06-30 11:30:00,16.84,16.89,16.81,16.82,598997.0,16.84,16.89,16.81,16.82,598997.0
2021-06-30 12:00:00,16.8,16.9,16.79,16.89,907622.0,16.8,16.9,16.79,16.89,907622.0
2021-06-30 12:30:00,16.9,16.95,16.89,16.95,483279.0,16.9,16.95,16.89,16.95,483279.0
2021-06-30 13:00:00,16.95,16.96,16.91,16.93,364455.0,16.95,16.96,16.91,16.93,364455.0
2021-06-30 13:30:00,16.93,16.93,16.87,16.89,574473.0,16.93,16.93,16.87,16.89,574473.0
2021-06-30 14:00:00,16.9,16.94,16.88,16.89,371019.0,16.9,16.94,16.88,16.89,371019.0
2021-06-30 14:30:00,16.89,16.9,16.87,16.89,156064.0,16.89,16.9,16.87,16.89,156064.0
2021-06-30 15:00:00,16.89,16.89,16.82,16.82,514993.0,16.89,16.89,16.82,16.82,514993.0
2021-06-30 15:30:00,16.82,16.83,16.71,16.78,1992992.0,16.82,16.83,16.71,16.78,1992992.0
2021-07-01 09:30:00,16.92,17.18,16.91,17.05,1098723.0,16.92,17.18,16.91,17.05,1098723.0
2021-07-01 10:00:00,17.05,17.26,17.0,17.21,1884710.0,17.05,17.26,17.0,17.21,1884710.0
2021-07-01 10:30:00,17.21,17.36,17.16,17.26,906507.0,17.21,17.36,17.16,17.26,906507.0
2021-07-01 11:00:00,17.26,17.31,17.04,17.12,692278.0,17.26,17.31,17.04,17.12,692278.0
2021-07-01 11:30:00,17.12,17.16,17.05,17.07,543547.0,17.12,17.16,17.05,17.07,543547.0
2021-07-01 12:00:00,17.07,17.09,17.0,17.05,263667.0,17.07,17.09,17.0,17.05,263667.0
2021-07-01 12:30:00,17.05,17.06,16.98,16.98,251360.0,17.05,17.06,16.98,16.98,251360.0
2021-07-01 13:00:00,16.98,17.03,16.97,17.0,218406.0,16.98,17.03,16.97,17.0,218406.0
2021-07-01 13:30:00,17.0,17.02,16.95,17.02,357275.0,17.0,17.02,16.95,17.02,357275.0
2021-07-01 14:00:00,17.02,17.12,16.98,17.11,687574.0,17.02,17.12,16.98,17.11,687574.0
2021-07-01 14:30:00,17.11,17.15,17.09,17.1,334000.0,17.11,17.15,17.09,17.1,334000.0
2021-07-01 15:00:00,17.1,17.17,17.09,17.14,705506.0,17.1,17.17,17.09,17.14,705506.0
2021-07-01 15:30:00,17.14,17.17,17.09,17.13,1071271.0,17.14,17.17,17.09,17.13,1071271.0
2021-07-02 09:30:00,17.13,17.2,16.96,17.0,638805.0,17.13,17.2,16.96,17.0,638805.0
2021-07-02 10:00:00,17.01,17.07,16.96,17.01,394195.0,17.01,17.07,16.96,17.01,394195.0
2021-07-02 10:30:00,17.02,17.04,16.9,16.91,402737.0,17.02,17.04,16.9,16.91,402737.0
2021-07-02 11:00:00,16.91,16.93,16.88,16.91,259383.0,16.91,16.93,16.88,16.91,259383.0
2021-07-02 11:30:00,16.91,17.09,16.9,17.06,302542.0,16.91,17.09,16.9,17.06,302542.0
2021-07-02 12:00:00,17.07,17.1,17.04,17.05,207058.0,17.07,17.1,17.04,17.05,207058.0
2021-07-02 12:30:00,17.05,17.11,17.05,17.07,162132.0,17.05,17.11,17.05,17.07,162132.0
2021-07-02 13:00:00,17.07,17.12,17.06,17.11,150647.0,17.07,17.12,17.06,17.11,150647.0
2021-07-02 13:30:00,17.11,17.15,17.07,17.09,281664.0,17.11,17.15,17.07,17.09,281664.0
2021-07-02 14:00:00,17.08,17.12,17.07,17.1,224877.0,17.08,17.12,17.07,17.1,224877.0
2021-07-02 14:30:00,17.11,17.14,17.09,17.1,255610.0,17.11,17.14,17.09,17.1,255610.0
2021-07-02 15:00:00,17.11,17.13,17.08,17.11,251999.0,17.11,17.13,17.08,17.11,251999.0
2021-07-02 15:30:00,17.11,17.13,17.05,17.12,747839.0,17.11,17.13,17.05,17.12,747839.0
2021-07-06 09:30:00,17.12,17.26,16.92,16.93,801256.0,17.12,17.26,16.92,16.93,801256.0
2021-07-06 10:00:00,16.93,16.94,16.78,16.86,757258.0,16.93,16.94,16.78,16.86,757258.0
2021-07-06 10:30:00,16.85,16.88,16.75,16.77,724006.0,16.85,16.88,16.75,16.77,724006.0
2021-07-06 11:00:00,16.77,16.79,16.62,16.68,1102975.0,16.77,16.79,16.62,16.68,1102975.0
2021-07-06 11:30:00,16.68,16.74,16.6,16.62,404603.0,16.68,16.74,16.6,16.62,404603.0
2021-07-06 12:00:00,16.61,16.62,16.53,16.57,510898.0,16.61,16.62,16.53,16.57,510898.0
2021-07-06 12:30:00,16.57,16.58,16.52,16.55,270549.0,16.57,16.58,16.52,16.55,270549.0
2021-07-06 13:00:00,16.55,16.62,16.52,16.57,420148.0,16.55,16.62,16.52,16.57,420148.0
2021-07-06 13:30:00,16.58,16.63,16.55,16.61,242872.0,16.58,16.63,16.55,16.61,242872.0
2021-07-06 14:00:00,16.6,16.62,16.55,16.56,200302.0,16.6,16.62,16.55,16.56,200302.0
2021-07-06 14:30:00,16.55,16.61,16.54,16.56,222876.0,16.55,16.61,16.54,16.56,222876.0
2021-07-06 15:00:00,16.55,16.57,16.53,16.55,213760.0,16.55,16.57,16.53,16.55,213760.0
2021-07-06 15:30:00,16.55,16.6,16.51,16.57,890652.0,16.55,16.6,16.51,16.57,890652.0
2021-07-07 09:30:00,16.44,16.64,16.3,16.36,759672.0,16.44,16.64,16.3,16.36,759672.0
2021-07-07 10:00:00,16.36,16.36,16.09,16.11,1019324.0,16.36,16.36,16.09,16.11,1019324.0
2021-07-07 10:30:00,16.12,16.19,15.99,16.19,961075.0,16.12,16.19,15.99,16.19,961075.0
2021-07-07 11:00:00,16.18,16.29,16.16,16.28,527864.0,16.18,16.29,16.16,16.28,527864.0
2021-07-07 11:30:00,16.27,16.35,16.25,16.28,385194.0,16.27,16.35,16.25,16.28,385194.0
2021-07-07 12:00:00,16.29,16.31,16.23,16.28,220049.0,16.29,16.31,16.23,16.28,220049.0
2021-07-07 12:30:00,16.28,16.31,16.23,16.24,142521.0,16.28,16.31,16.23,16.24,142521.0
2021-07-07 13:00:00,16.24,16.27,16.16,16.17,176899.0,16.24,16.27,16.16,16.17,176899.0
2021-07-07 13:30:00,16.16,16.19,16.11,16.14,223745.0,16.16,16.19,16.11,16.14,223745.0
2021-07-07 14:00:00,16.13,16.19,16.11,16.14,183406.0,16.13,16.19,16.11,16.14,183406.0
2021-07-07 14:30:00,16.13,16.14,16.06,16.12,230333.0,16.13,16.14,16.06,16.12,230333.0
2021-07-07 15:00:00,16.11,16.16,16.1,16.14,255898.0,16.11,16.16,16.1,16.14,255898.0
2021-07-07 15:30:00,16.14,16.16,16.08,16.16,653358.0,16.14,16.16,16.08,16.16,653358.0
2021-07-08 09:30:00,15.83,15.98,15.71,15.9,811035.0,15.83,15.98,15.71,15.9,811035.0
2021-07-08 10:00:00,15.9,16.1,15.83,16.1,636560.0,15.9,16.1,15.83,16.1,636560.0
2021-07-08 10:30:00,16.1,16.12,16.0,16.02,336313.0,16.1,16.12,16.0,16.02,336313.0
2021-07-08 11:00:00,16.02,16.37,16.01,16.34,760961.0,16.02,16.37,16.01,16.34,760961.0
2021-07-08 11:30:00,16.35,16.37,16.26,16.35,413337.0,16.35,16.37,16.26,16.35,413337.0
2021-07-08 12:00:00,16.35,16.4,16.3,16.36,303350.0,16.35,16.4,16.3,16.36,303350.0
2021-07-08 12:30:00,16.36,16.38,16.29,16.32,259795.0,16.36,16.38,16.29,16.32,259795.0
2021-07-08 13:00:00,16.32,16.32,16.24,16.29,475879.0,16.32,16.32,16.24,16.29,475879.0
2021-07-08 13:30:00,16.29,16.3,16.15,16.16,269820.0,16.29,16.3,16.15,16.16,269820.0
2021-07-08 14:00:00,16.16,16.17,16.02,16.02,369173.0,16.16,16.17,16.02,16.02,369173.0
2021-07-08 14:30:00,16.03,16.04,15.97,15.99,331144.0,16.03,16.04,15.97,15.99,331144.0
2021-07-08 15:00:00,15.98,16.0,15.9,15.98,328357.0,15.98,16.0,15.9,15.98,328357.0
2021-07-08 15:30:00,15.99,16.09,15.98,16.07,1017987.0,15.99,16.09,15.98,16.07,1017987.0
2021-07-09 09:30:00,16.29,16.55,16.17,16.51,1036271.0,16.29,16.55,16.17,16.51,1036271.0
2021-07-09 10:00:00,16.52,16.64,16.49,16.64,467945.0,16.52,16.64,16.49,16.64,467945.0
2021-07-09 10:30:00,16.64,16.65,16.44,16.46,535629.0,16.64,16.65,16.44,16.46,535629.0
2021-07-09 11:00:00,16.47,16.53,16.45,16.52,320591.0,16.47,16.53,16.45,16.52,320591.0
2021-07-09 11:30:00,16.51,16.57,16.4,16.5,261695.0,16.51,16.57,16.4,16.5,261695.0
2021-07-09 12:00:00,16.5,16.56,16.49,16.5,281100.0,16.5,16.56,16.49,16.5,281100.0
2021-07-09 12:30:00,16.51,16.54,16.44,16.51,514805.0,16.51,16.54,16.44,16.51,514805.0
2021-07-09 13:00:00,16.52,16.53,16.45,16.5,250846.0,16.52,16.53,16.45,16.5,250846.0
2021-07-09 13:30:00,16.5,16.5,16.43,16.46,129465.0,16.5,16.5,16.43,16.46,129465.0
2021-07-09 14:00:00,16.45,16.5,16.44,16.48,202480.0,16.45,16.5,16.44,16.48,202480.0
2021-07-09 14:30:00,16.48,16.5,16.46,16.48,137684.0,16.48,16.5,16.46,16.48,137684.0
2021-07-09 15:00:00,16.48,16.53,16.45,16.51,184094.0,16.48,16.53,16.45,16.51,184094.0
2021-07-09 15:30:00,16.51,16.56,16.45,16.46,1027820.0,16.51,16.56,16.45,16.46,1027820.0
2021-07-12 09:30:00,16.25,16.4,16.08,16.38,873339.0,16.25,16.4,16.08,16.38,873339.0
2021-07-12 10:00:00,16.38,16.51,16.34,16.46,770743.0,16.38,16.51,16.34,16.46,770743.0
2021-07-12 10:30:00,16.46,16.5,16.38,16.46,415425.0,16.46,16.5,16.38,16.46,415425.0
2021-07-12 11:00:00,16.46,16.47,16.37,16.46,234541.0,16.46,16.47,16.37,16.46,234541.0
2021-07-12 11:30:00,16.46,16.51,16.43,16.45,211228.0,16.46,16.51,16.43,16.45,211228.0
2021-07-12 12:00:00,16.45,16.5,16.39,16.41,204721.0,16.45,16.5,16.39,16.41,204721.0
2021-07-12 12:30:00,16.4,16.46,16.39,16.43,126698.0,16.4,16.46,16.39,16.43,126698.0
2021-07-12 13:00:00,16.43,16.55,16.42,16.54,185015.0,16.43,16.55,16.42,16.54,185015.0
2021-07-12 13:30:00,16.53,16.56,16.46,16.48,192483.0,16.53,16.56,16.46,16.48,192483.0
2021-07-12 14:00:00,16.48,16.54,16.46,16.53,144143.0,16.48,16.54,16.46,16.53,144143.0
2021-07-12 14:30:00,16.54,16.58,16.52,16.56,237088.0,16.54,16.58,16.52,16.56,237088.0
2021-07-12 15:00:00,16.56,16.56,16.49,16.52,230122.0,16.56,16.56,16.49,16.52,230122.0
2021-07-12 15:30:00,16.53,16.53,16.44,16.49,758078.0,16.53,16.53,16.44,16.49,758078.0
2021-07-13 09:30:00,16.29,16.36,16.05,16.12,1169453.0,16.29,16.36,16.05,16.12,1169453.0
2021-07-13 10:00:00,16.12,16.16,16.01,16.16,679795.0,16.12,16.16,16.01,16.16,679795.0
2021-07-13 10:30:00,16.15,16.19,16.07,16.1,247104.0,16.15,16.19,16.07,16.1,247104.0
2021-07-13 11:00:00,16.1,16.12,15.98,16.03,521020.0,16.1,16.12,15.98,16.03,521020.0
2021-07-13 11:30:00,16.03,16.1,16.02,16.05,252322.0,16.03,16.1,16.02,16.05,252322.0
2021-07-13 12:00:00,16.06,16.12,16.02,16.02,184139.0,16.06,16.12,16.02,16.02,184139.0
2021-07-13 12:30:00,16.02,16.02,15.89,15.9,713921.0,16.02,16.02,15.89,15.9,713921.0
2021-07-13 13:00:00,15.9,15.99,15.89,15.95,381408.0,15.9,15.99,15.89,15.95,381408.0
2021-07-13 13:30:00,15.96,15.98,15.91,15.97,446641.0,15.96,15.98,15.91,15.97,446641.0
2021-07-13 14:00:00,15.97,15.99,15.9,15.94,333233.0,15.97,15.99,15.9,15.94,333233.0
2021-07-13 14:30:00,15.95,15.95,15.9,15.91,213294.0,15.95,15.95,15.9,15.91,213294.0
2021-07-13 15:00:00,15.91,15.97,15.88,15.89,460587.0,15.91,15.97,15.88,15.89,460587.0
2021-07-13 15:30:00,15.89,15.89,15.81,15.84,1105563.0,15.89,15.89,15.81,15.84,1105563.0
2021-07-14 09:30:00,16.07,16.29,15.95,16.02,994619.0,16.07,16.29,15.95,16.02,994619.0
2021-07-14 10:00:00,16.02,16.09,15.9,15.91,605255.0,16.02,16.09,15.9,15.91,605255.0
2021-07-14 10:30:00,15.91,15.92,15.75,15.78,519291.0,15.91,15.92,15.75,15.78,519291.0
2021-07-14 11:00:00,15.78,15.78,15.64,15.66,474766.0,15.78,15.78,15.64,15.66,474766.0
2021-07-14 11:30:00,15.66,15.74,15.55,15.58,406494.0,15.66,15.74,15.55,15.58,406494.0
2021-07-14 12:00:00,15.58,15.72,15.58,15.68,261601.0,15.58,15.72,15.58,15.68,261601.0
2021-07-14 12:30:00,15.69,15.76,15.67,15.75,263960.0,15.69,15.76,15.67,15.75,263960.0
2021-07-14 13:00:00,15.75,15.77,15.67,15.71,149166.0,15.75,15.77,15.67,15.71,149166.0
2021-07-14 13:30:00,15.71,15.78,15.7,15.76,235421.0,15.71,15.78,15.7,15.76,235421.0
2021-07-14 14:00:00,15.75,15.77,15.68,15.69,159539.0,15.75,15.77,15.68,15.69,159539.0
2021-07-14 14:30:00,15.69,15.7,15.61,15.62,243203.0,15.69,15.7,15.61,15.62,243203.0
2021-07-14 15:00:00,15.62,15.72,15.59,15.65,368315.0,15.62,15.72,15.59,15.65,368315.0
2021-07-14 15:30:00,15.64,15.65,15.54,15.63,1188901.0,15.64,15.65,15.54,15.63,1188901.0
2021-07-15 09:30:00,15.55,15.72,15.46,15.72,821740.0,15.55,15.72,15.46,15.72,821740.0
2021-07-15 10:00:00,15.72,15.82,15.67,15.73,524076.0,15.72,15.82,15.67,15.73,524076.0
2021-07-15 10:30:00,15.72,15.87,15.67,15.87,477003.0,15.72,15.87,15.67,15.87,477003.0
2021-07-15 11:00:00,15.87,15.9,15.7,15.75,662618.0,15.87,15.9,15.7,15.75,662618.0
2021-07-15 11:30:00,15.74,15.84,15.7,15.8,531144.0,15.74,15.84,15.7,15.8,531144.0
2021-07-15 12:00:00,15.79,15.82,15.67,15.67,333256.0,15.79,15.82,15.67,15.67,333256.0
2021-07-15 12:30:00,15.67,15.67,15.53,15.53,216192.0,15.67,15.67,15.53,15.53,216192.0
2021-07-15 13:00:00,15.53,15.55,15.45,15.49,331029.0,15.53,15.55,15.45,15.49,331029.0
2021-07-15 13:30:00,15.49,15.49,15.32,15.33,376817.0,15.49,15.49,15.32,15.33,376817.0
2021-07-15 14:00:00,15.33,15.46,15.32,15.46,280337.0,15.33,15.46,15.32,15.46,280337.0
2021-07-15 14:30:00,15.45,15.55,15.43,15.52,372409.0,15.45,15.55,15.43,15.52,372409.0
2021-07-15 15:00:00,15.52,15.6,15.5,15.55,334074.0,15.52,15.6,15.5,15.55,334074.0
2021-07-15 15:30:00,15.56,15.62,15.52,15.57,808225.0,15.56,15.62,15.52,15.57,808225.0
2021-07-16 09:30:00,15.65,15.7,15.56,15.64,312822.0,15.65,15.7,15.56,15.64,312822.0
2021-07-16 10:00:00,15.64,15.64,15.4,15.41,601088.0,15.64,15.64,15.4,15.41,601088.0
2021-07-16 10:30:00,15.42,15.48,15.38,15.45,401757.0,15.42,15.48,15.38,15.45,401757.0
2021-07-16 11:00:00,15.46,15.47,15.41,15.43,151077.0,15.46,15.47,15.41,15.43,151077.0
2021-07-16 11:30:00,15.43,15.49,15.42,15.44,210759.0,15.43,15.49,15.42,15.44,210759.0
2021-07-16 12:00:00,15.43,15.44,15.34,15.36,282570.0,15.43,15.44,15.34,15.36,282570.0
2021-07-16 12:30:00,15.36,15.37,15.31,15.34,170405.0,15.36,15.37,15.31,15.34,170405.0
2021-07-16 13:00:00,15.34,15.34,15.19,15.22,388008.0,15.34,15.34,15.19,15.22,388008.0
2021-07-16 13:30:00,15.22,15.23,15.07,15.14,617513.0,15.22,15.23,15.07,15.14,617513.0
2021-07-16 14:00:00,15.14,15.14,14.98,14.99,1518314.0,15.14,15.14,14.98,14.99,1518314.0
2021-07-16 14:30:00,14.99,15.0,14.87,14.92,1009242.0,14.99,15.0,14.87,14.92,1009242.0
2021-07-16 15:00:00,14.92,14.92,14.84,14.85,1262388.0,14.92,14.92,14.84,14.85,1262388.0
2021-07-16 15:30:00,14.86,14.88,14.78,14.83,1759454.0,14.86,14.88,14.78,14.83,1759454.0
2021-07-19 09:30:00,14.09,14.5,14.0,14.02,2013313.0,14.09,14.5,14.0,14.02,2013313.0
2021-07-19 10:00:00,14.01,14.12,13.92,14.01,1199256.0,14.01,14.12,13.92,14.01,1199256.0
2021-07-19 10:30:00,14.0,14.39,13.99,14.23,895322.0,14.0,14.39,13.99,14.23,895322.0
2021-07-19 11:00:00,14.23,14.36,14.18,14.29,831185.0,14.23,14.36,14.18,14.29,831185.0
2021-07-19 11:30:00,14.3,14.63,14.29,14.61,959576.0,14.3,14.63,14.29,14.61,959576.0
2021-07-19 12:00:00,14.62,14.63,14.44,14.47,555847.0,14.62,14.63,14.44,14.47,555847.0
2021-07-19 12:30:00,14.47,14.48,14.38,14.45,688213.0,14.47,14.48,14.38,14.45,688213.0
2021-07-19 13:00:00,14.45,14.59,14.44,14.48,939959.0,14.45,14.59,14.44,14.48,939959.0
2021-07-19 13:30:00,14.49,14.52,14.4,14.42,893156.0,14.49,14.52,14.4,14.42,893156.0
2021-07-19 14:00:00,14.43,14.54,14.41,14.47,1093363.0,14.43,14.54,14.41,14.47,1093363.0
2021-07-19 14:30:00,14.47,14.48,14.36,14.38,1048682.0,14.47,14.48,14.36,14.38,1048682.0
2021-07-19 15:00:00,14.39,14.47,14.34,14.37,885937.0,14.39,14.47,14.34,14.37,885937.0
2021-07-19 15:30:00,14.38,14.42,14.33,14.41,2129736.0,14.38,14.42,14.33,14.41,2129736.0
2021-07-20 09:30:00,14.51,14.8,14.37,14.77,2511755.0,14.51,14.8,14.37,14.77,2511755.0
2021-07-20 10:00:00,14.78,14.95,14.7,14.93,941517.0,14.78,14.95,14.7,14.93,941517.0
2021-07-20 10:30:00,14.93,15.03,14.82,15.02,629853.0,14.93,15.03,14.82,15.02,629853.0
2021-07-20 11:00:00,15.02,15.16,15.02,15.12,937320.0,15.02,15.16,15.02,15.12,937320.0
2021-07-20 11:30:00,15.12,15.25,15.07,15.23,563810.0,15.12,15.25,15.07,15.23,563810.0
2021-07-20 12:00:00,15.23,15.31,15.13,15.31,746563.0,15.23,15.31,15.13,15.31,746563.0
2021-07-20 12:30:00,15.31,15.38,15.28,15.3,514613.0,15.31,15.38,15.28,15.3,514613.0
2021-07-20 13:00:00,15.31,15.35,15.19,15.23,432912.0,15.31,15.35,15.19,15.23,432912.0
2021-07-20 13:30:00,15.23,15.35,15.21,15.32,517902.0,15.23,15.35,15.21,15.32,517902.0
2021-07-20 14:00:00,15.31,15.4,15.29,15.37,518721.0,15.31,15.4,15.29,15.37,518721.0
2021-07-20 14:30:00,15.37,15.46,15.34,15.42,482236.0,15.37,15.46,15.34,15.42,482236.0
2021-07-20 15:00:00,15.41,15.48,15.4,15.46,983771.0,15.41,15.48,15.4,15.46,983771.0
2021-07-20 15:30:00,15.47,15.49,15.3,15.35,1789432.0,15.47,15.49,15.3,15.35,1789432.0
2021-07-21 09:30:00,15.52,15.94,15.5,15.92,1218432.0,15.52,15.94,15.5,15.92,1218432.0
2021-07-21 10:00:00,15.92,16.05,15.85,15.89,1015086.0,15.92,16.05,15.85,15.89,1015086.0
2021-07-21 10:30:00,15.89,15.89,15.61,15.63,864566.0,15.89,15.89,15.61,15.63,864566.0
2021-07-21 11:00:00,15.63,15.74,15.55,15.55,643006.0,15.63,15.74,15.55,15.55,643006.0
2021-07-21 11:30:00,15.56,15.76,15.56,15.73,530433.0,15.56,15.76,15.56,15.73,530433.0
2021-07-21 12:00:00,15.71,15.82,15.69,15.8,302414.0,15.71,15.82,15.69,15.8,302414.0
2021-07-21 12:30:00,15.81,15.85,15.74,15.82,528266.0,15.81,15.85,15.74,15.82,528266.0
2021-07-21 13:00:00,15.82,15.98,15.81,15.95,1017895.0,15.82,15.98,15.81,15.95,1017895.0
2021-07-21 13:30:00,15.95,15.95,15.81,15.83,588962.0,15.95,15.95,15.81,15.83,588962.0
2021-07-21 14:00:00,15.83,15.87,15.77,15.84,381317.0,15.83,15.87,15.77,15.84,381317.0
2021-07-21 14:30:00,15.84,15.88,15.79,15.86,723182.0,15.84,15.88,15.79,15.86,723182.0
2021-07-21 15:00:00,15.85,15.9,15.81,15.83,401556.0,15.85,15.9,15.81,15.83,401556.0
2021-07-21 15:30:00,15.83,15.91,15.8,15.89,1445043.0,15.83,15.91,15.8,15.89,1445043.0
2021-07-22 09:30:00,15.65,15.72,15.31,15.63,1506831.0,15.65,15.72,15.31,15.63,1506831.0
2021-07-22 10:00:00,15.63,15.92,15.57,15.77,737776.0,15.63,15.92,15.57,15.77,737776.0
2021-07-22 10:30:00,15.77,15.87,15.7,15.75,615429.0,15.77,15.87,15.7,15.75,615429.0
2021-07-22 11:00:00,15.74,15.79,15.58,15.63,703516.0,15.74,15.79,15.58,15.63,703516.0
2021-07-22 11:30:00,15.63,15.7,15.58,15.67,432007.0,15.63,15.7,15.58,15.67,432007.0
2021-07-22 12:00:00,15.67,15.74,15.63,15.73,203899.0,15.67,15.74,15.63,15.73,203899.0
2021-07-22 12:30:00,15.73,15.77,15.69,15.77,233908.0,15.73,15.77,15.69,15.77,233908.0
2021-07-22 13:00:00,15.76,15.81,15.72,15.78,348197.0,15.76,15.81,15.72,15.78,348197.0
2021-07-22 13:30:00,15.78,15.8,15.73,15.78,228206.0,15.78,15.8,15.73,15.78,228206.0
2021-07-22 14:00:00,15.78,15.81,15.75,15.76,338751.0,15.78,15.81,15.75,15.76,338751.0
2021-07-22 14:30:00,15.76,15.77,15.68,15.76,316857.0,15.76,15.77,15.68,15.76,316857.0
2021-07-22 15:00:00,15.76,15.76,15.7,15.74,234048.0,15.76,15.76,15.7,15.74,234048.0
2021-07-22 15:30:00,15.74,15.75,15.65,15.66,1177536.0,15.74,15.75,15.65,15.66,1177536.0
2021-07-23 09:30:00,15.72,15.87,15.58,15.6,543280.0,15.72,15.87,15.58,15.6,543280.0
2021-07-23 10:00:00,15.6,15.64,15.49,15.64,248228.0,15.6,15.64,15.49,15.64,248228.0
2021-07-23 10:30:00,15.64,15.69,15.61,15.67,199367.0,15.64,15.69,15.61,15.67,199367.0
2021-07-23 11:00:00,15.67,15.68,15.6,15.65,156042.0,15.67,15.68,15.6,15.65,156042.0
2021-07-23 11:30:00,15.65,15.69,15.56,15.58,180367.0,15.65,15.69,15.56,15.58,180367.0
2021-07-23 12:00:00,15.57,15.65,15.56,15.59,170735.0,15.57,15.65,15.56,15.59,170735.0
2021-07-23 12:30:00,15.59,15.6,15.54,15.58,172585.0,15.59,15.6,15.54,15.58,172585.0
2021-07-23 13:00:00,15.58,15.62,15.56,15.62,126700.0,15.58,15.62,15.56,15.62,126700.0
2021-07-23 13:30:00,15.62,15.65,15.57,15.65,169436.0,15.62,15.65,15.57,15.65,169436.0
2021-07-23 14:00:00,15.64,15.66,15.61,15.62,144965.0,15.64,15.66,15.61,15.62,144965.0
2021-07-23 14:30:00,15.61,15.65,15.61,15.64,163207.0,15.61,15.65,15.61,15.64,163207.0
2021-07-23 15:00:00,15.64,15.65,15.56,15.58,232446.0,15.64,15.65,15.56,15.58,232446.0
2021-07-23 15:30:00,15.58,15.59,15.47,15.52,847327.0,15.58,15.59,15.47,15.52,847327.0
2021-07-26 09:30:00,15.53,15.86,15.52,15.71,886412.0,15.53,15.86,15.52,15.71,886412.0
2021-07-26 10:00:00,15.71,15.93,15.68,15.83,521434.0,15.71,15.93,15.68,15.83,521434.0
2021-07-26 10:30:00,15.83,15.87,15.74,15.81,319756.0,15.83,15.87,15.74,15.81,319756.0
2021-07-26 11:00:00,15.81,15.86,15.76,15.79,302534.0,15.81,15.86,15.76,15.79,302534.0
2021-07-26 11:30:00,15.79,15.86,15.77,15.79,219214.0,15.79,15.86,15.77,15.79,219214.0
2021-07-26 12:00:00,15.79,15.81,15.71,15.8,254793.0,15.79,15.81,15.71,15.8,254793.0
2021-07-26 12:30:00,15.8,15.83,15.76,15.78,191237.0,15.8,15.83,15.76,15.78,191237.0
2021-07-26 13:00:00,15.77,15.8,15.73,15.79,242446.0,15.77,15.8,15.73,15.79,242446.0
2021-07-26 13:30:00,15.79,15.8,15.74,15.79,135149.0,15.79,15.8,15.74,15.79,135149.0
2021-07-26 14:00:00,15.79,15.87,15.76,15.87,192449.0,15.79,15.87,15.76,15.87,192449.0
2021-07-26 14:30:00,15.87,15.91,15.86,15.88,250656.0,15.87,15.91,15.86,15.88,250656.0
2021-07-26 15:00:00,15.88,15.98,15.87,15.93,425785.0,15.88,15.98,15.87,15.93,425785.0
2021-07-26 15:30:00,15.93,16.09,15.92,16.07,1600279.0,15.93,16.09,15.92,16.07,1600279.0
2021-07-27 09:30:00,15.59,15.6,15.08,15.11,2554454.0,15.59,15.6,15.08,15.11,2554454.0
2021-07-27 10:00:00,15.1,15.16,14.95,15.03,1398934.0,15.1,15.16,14.95,15.03,1398934.0
2021-07-27 10:30:00,15.02,15.23,14.93,15.05,1601508.0,15.02,15.23,14.93,15.05,1601508.0
2021-07-27 11:00:00,15.04,15.12,14.87,14.92,1087416.0,15.04,15.12,14.87,14.92,1087416.0
2021-07-27 11:30:00,14.91,14.94,14.84,14.9,702318.0,14.91,14.94,14.84,14.9,702318.0
2021-07-27 12:00:00,14.9,14.92,14.78,14.85,667133.0,14.9,14.92,14.78,14.85,667133.0
2021-07-27 12:30:00,14.85,14.88,14.78,14.81,515898.0,14.85,14.88,14.78,14.81,515898.0
2021-07-27 13:00:00,14.81,14.9,14.79,14.83,838013.0,14.81,14.9,14.79,14.83,838013.0
2021-07-27 13:30:00,14.84,14.89,14.8,14.84,403952.0,14.84,14.89,14.8,14.84,403952.0
2021-07-27 14:00:00,14.84,14.95,14.8,14.94,725119.0,14.84,14.95,14.8,14.94,725119.0
2021-07-27 14:30:00,14.94,14.96,14.89,14.91,567926.0,14.94,14.96,14.89,14.91,567926.0
2021-07-27 15:00:00,14.92,15.0,14.91,14.96,758266.0,14.92,15.0,14.91,14.96,758266.0
2021-07-27 15:30:00,14.96,14.99,14.9,14.97,1594191.0,14.96,14.99,14.9,14.97,1594191.0
2021-07-28 09:30:00,15.15,15.3,15.11,15.2,1363693.0,15.15,15.3,15.11,15.2,1363693.0
2021-07-28 10:00:00,15.2,15.22,14.97,14.99,940179.0,15.2,15.22,14.97,14.99,940179.0
2021-07-28 10:30:00,15.0,15.05,14.92,15.04,576879.0,15.0,15.05,14.92,15.04,576879.0
2021-07-28 11:00:00,15.04,15.35,15.04,15.29,1126010.0,15.04,15.35,15.04,15.29,1126010.0
2021-07-28 11:30:00,15.28,15.45,15.24,15.42,1012764.0,15.28,15.45,15.24,15.42,1012764.0
2021-07-28 12:00:00,15.42,15.51,15.39,15.4,914085.0,15.42,15.51,15.39,15.4,914085.0
2021-07-28 12:30:00,15.41,15.41,15.26,15.27,377828.0,15.41,15.41,15.26,15.27,377828.0
2021-07-28 13:00:00,15.28,15.31,15.26,15.31,251599.0,15.28,15.31,15.26,15.31,251599.0
2021-07-28 13:30:00,15.31,15.32,15.19,15.19,370442.0,15.31,15.32,15.19,15.19,370442.0
2021-07-28 14:00:00,15.19,15.29,15.18,15.29,420590.0,15.19,15.29,15.18,15.29,420590.0
2021-07-28 14:30:00,15.29,15.37,15.28,15.35,617624.0,15.29,15.37,15.28,15.35,617624.0
2021-07-28 15:00:00,15.36,15.43,15.35,15.39,561124.0,15.36,15.43,15.35,15.39,561124.0
2021-07-28 15:30:00,15.38,15.41,15.29,15.31,954460.0,15.38,15.41,15.29,15.31,954460.0
2021-07-29 09:30:00,15.45,15.51,15.19,15.21,704025.0,15.45,15.51,15.19,15.21,704025.0
2021-07-29 10:00:00,15.21,15.31,15.18,15.21,365189.0,15.21,15.31,15.18,15.21,365189.0
2021-07-29 10:30:00,15.22,15.34,15.21,15.33,480606.0,15.22,15.34,15.21,15.33,480606.0
2021-07-29 11:00:00,15.33,15.43,15.33,15.39,477562.0,15.33,15.43,15.33,15.39,477562.0
2021-07-29 11:30:00,15.4,15.43,15.3,15.34,509530.0,15.4,15.43,15.3,15.34,509530.0
2021-07-29 12:00:00,15.35,15.38,15.31,15.31,286264.0,15.35,15.38,15.31,15.31,286264.0
2021-07-29 12:30:00,15.32,15.35,15.27,15.33,330958.0,15.32,15.35,15.27,15.33,330958.0
2021-07-29 13:00:00,15.33,15.34,15.3,15.34,221664.0,15.33,15.34,15.3,15.34,221664.0
2021-07-29 13:30:00,15.33,15.34,15.26,15.31,366947.0,15.33,15.34,15.26,15.31,366947.0
2021-07-29 14:00:00,15.31,15.34,15.29,15.32,255403.0,15.31,15.34,15.29,15.32,255403.0
2021-07-29 14:30:00,15.33,15.36,15.3,15.31,527805.0,15.33,15.36,15.3,15.31,527805.0
2021-07-29 15:00:00,15.31,15.31,15.24,15.26,399702.0,15.31,15.31,15.24,15.26,399702.0
2021-07-29 15:30:00,15.26,15.28,15.14,15.16,1478863.0,15.26,15.28,15.14,15.16,1478863.0
2021-07-30 09:30:00,14.93,15.11,14.86,15.11,876525.0,14.93,15.11,14.86,15.11,876525.0
2021-07-30 10:00:00,15.1,15.19,15.0,15.0,754065.0,15.1,15.19,15.0,15.0,754065.0
2021-07-30 10:30:00,15.01,15.05,14.83,14.84,727175.0,15.01,15.05,14.83,14.84,727175.0
2021-07-30 11:00:00,14.85,14.92,14.76,14.77,681067.0,14.85,14.92,14.76,14.77,681067.0
2021-07-30 11:30:00,14.77,14.85,14.72,14.82,860787.0,14.77,14.85,14.72,14.82,860787.0
2021-07-30 12:00:00,14.82,14.85,14.76,14.78,248293.0,14.82,14.85,14.76,14.78,248293.0
2021-07-30 12:30:00,14.78,14.83,14.73,14.73,348121.0,14.78,14.83,14.73,14.73,348121.0
2021-07-30 13:00:00,14.73,14.76,14.67,14.76,492536.0,14.73,14.76,14.67,14.76,492536.0
2021-07-30 13:30:00,14.76,14.81,14.75,14.76,212979.0,14.76,14.81,14.75,14.76,212979.0
2021-07-30 14:00:00,14.76,14.83,14.73,14.76,193151.0,14.76,14.83,14.73,14.76,193151.0
2021-07-30 14:30:00,14.75,14.76,14.69,14.71,269562.0,14.75,14.76,14.69,14.71,269562.0
2021-07-30 15:00:00,14.71,14.73,14.66,14.73,444381.0,14.71,14.73,14.66,14.73,444381.0
2021-07-30 15:30:00,14.73,14.8,14.67,14.79,1117251.0,14.73,14.8,14.67,14.79,1117251.0
2021-08-02 09:30:00,14.86,15.27,14.74,15.26,1375817.0,14.86,15.27,14.74,15.26,1375817.0
2021-08-02 10:00:00,15.26,15.32,15.05,15.09,885318.0,15.26,15.32,15.05,15.09,885318.0
2021-08-02 10:30:00,15.08,15.17,14.96,14.96,481789.0,15.08,15.17,14.96,14.96,481789.0
2021-08-02 11:00:00,14.96,15.05,14.92,15.0,445903.0,14.96,15.05,14.92,15.0,445903.0
2021-08-02 11:30:00,15.01,15.02,14.89,14.9,402510.0,15.01,15.02,14.89,14.9,402510.0
2021-08-02 12:00:00,14.9,14.92,14.85,14.89,382174.0,14.9,14.92,14.85,14.89,382174.0
2021-08-02 12:30:00,14.89,14.95,14.88,14.92,400543.0,14.89,14.95,14.88,14.92,400543.0
2021-08-02 13:00:00,14.92,14.95,14.87,14.89,315911.0,14.92,14.95,14.87,14.89,315911.0
2021-08-02 13:30:00,14.89,14.93,14.85,14.89,244432.0,14.89,14.93,14.85,14.89,244432.0
2021-08-02 14:00:00,14.9,14.98,14.85,14.91,443520.0,14.9,14.98,14.85,14.91,443520.0
2021-08-02 14:30:00,14.91,14.93,14.85,14.87,366418.0,14.91,14.93,14.85,14.87,366418.0
2021-08-02 15:00:00,14.87,14.89,14.77,14.77,449342.0,14.87,14.89,14.77,14.77,449342.0
2021-08-02 15:30:00,14.78,14.78,14.65,14.69,1955776.0,14.78,14.78,14.65,14.69,1955776.0
2021-08-03 09:30:00,14.74,14.81,14.34,14.54,1182992.0,14.74,14.81,14.34,14.54,1182992.0
2021-08-03 10:00:00,14.55,14.59,14.37,14.51,569041.0,14.55,14.59,14.37,14.51,569041.0
2021-08-03 10:30:00,14.51,14.63,14.42,14.48,484548.0,14.51,14.63,14.42,14.48,484548.0
2021-08-03 11:00:00,14.49,14.63,14.48,14.63,359821.0,14.49,14.63,14.48,14.63,359821.0
2021-08-03 11:30:00,14.63,14.75,14.62,14.66,421598.0,14.63,14.75,14.62,14.66,421598.0
2021-08-03 12:00:00,14.65,14.69,14.63,14.66,299609.0,14.65,14.69,14.63,14.66,299609.0
2021-08-03 12:30:00,14.66,14.72,14.63,14.69,200134.0,14.66,14.72,14.63,14.69,200134.0
2021-08-03 13:00:00,14.69,14.7,14.58,14.63,219637.0,14.69,14.7,14.58,14.63,219637.0
2021-08-03 13:30:00,14.62,14.73,14.6,14.71,335238.0,14.62,14.73,14.6,14.71,335238.0
2021-08-03 14:00:00,14.71,14.71,14.64,14.67,179195.0,14.71,14.71,14.64,14.67,179195.0
2021-08-03 14:30:00,14.68,14.72,14.63,14.65,274726.0,14.68,14.72,14.63,14.65,274726.0
2021-08-03 15:00:00,14.65,14.72,14.64,14.71,224926.0,14.65,14.72,14.64,14.71,224926.0
2021-08-03 15:30:00,14.72,14.79,14.69,14.79,709751.0,14.72,14.79,14.69,14.79,709751.0
2021-08-04 09:30:00,14.54,14.72,14.41,14.43,932163.0,14.54,14.72,14.41,14.43,932163.0
2021-08-04 10:00:00,14.43,14.63,14.41,14.6,812515.0,14.43,14.63,14.41,14.6,812515.0
2021-08-04 10:30:00,14.59,14.65,14.46,14.58,535551.0,14.59,14.65,14.46,14.58,535551.0
2021-08-04 11:00:00,14.58,14.76,14.55,14.74,398892.0,14.58,14.76,14.55,14.74,398892.0
2021-08-04 11:30:00,14.73,14.74,14.57,14.58,451938.0,14.73,14.74,14.57,14.58,451938.0
2021-08-04 12:00:00,14.58,14.6,14.46,14.48,502098.0,14.58,14.6,14.46,14.48,502098.0
2021-08-04 12:30:00,14.48,14.51,14.4,14.41,466403.0,14.48,14.51,14.4,14.41,466403.0
2021-08-04 13:00:00,14.41,14.44,14.37,14.39,490823.0,14.41,14.44,14.37,14.39,490823.0
2021-08-04 13:30:00,14.39,14.43,14.34,14.4,415722.0,14.39,14.43,14.34,14.4,415722.0
2021-08-04 14:00:00,14.4,14.43,14.35,14.4,427797.0,14.4,14.43,14.35,14.4,427797.0
2021-08-04 14:30:00,14.4,14.51,14.36,14.5,814149.0,14.4,14.51,14.36,14.5,814149.0
2021-08-04 15:00:00,14.49,14.51,14.45,14.49,309500.0,14.49,14.51,14.45,14.49,309500.0
2021-08-04 15:30:00,14.49,14.51,14.45,14.46,729232.0,14.49,14.51,14.45,14.46,729232.0
2021-08-05 09:30:00,14.55,14.79,14.54,14.78,813836.0,14.55,14.79,14.54,14.78,813836.0
2021-08-05 10:00:00,14.77,14.88,14.69,14.82,647758.0,14.77,14.88,14.69,14.82,647758.0
2021-08-05 10:30:00,14.83,14.94,14.82,14.93,641046.0,14.83,14.94,14.82,14.93,641046.0
2021-08-05 11:00:00,14.93,15.04,14.89,15.04,525397.0,14.93,15.04,14.89,15.04,525397.0
2021-08-05 11:30:00,15.03,15.05,14.95,15.02,438983.0,15.03,15.05,14.95,15.02,438983.0
2021-08-05 12:00:00,15.03,15.09,15.02,15.03,297417.0,15.03,15.09,15.02,15.03,297417.0
2021-08-05 12:30:00,15.02,15.04,14.98,15.02,170910.0,15.02,15.04,14.98,15.02,170910.0
2021-08-05 13:00:00,15.01,15.18,15.01,15.17,413919.0,15.01,15.18,15.01,15.17,413919.0
2021-08-05 13:30:00,15.17,15.34,15.17,15.27,907544.0,15.17,15.34,15.17,15.27,907544.0
2021-08-05 14:00:00,15.27,15.27,15.17,15.21,503780.0,15.27,15.27,15.17,15.21,503780.0
2021-08-05 14:30:00,15.21,15.23,15.14,15.15,372891.0,15.21,15.23,15.14,15.15,372891.0
2021-08-05 15:00:00,15.16,15.19,15.13,15.16,360151.0,15.16,15.19,15.13,15.16,360151.0
2021-08-05 15:30:00,15.16,15.19,15.11,15.17,1144269.0,15.16,15.19,15.11,15.17,1144269.0
2021-08-06 09:30:00,15.38,15.43,15.1,15.18,767240.0,15.38,15.43,15.1,15.18,767240.0
2021-08-06 10:00:00,15.17,15.25,15.08,15.14,396140.0,15.17,15.25,15.08,15.14,396140.0
2021-08-06 10:30:00,15.14,15.16,15.05,15.12,464508.0,15.14,15.16,15.05,15.12,464508.0
2021-08-06 11:00:00,15.12,15.26,15.05,15.14,578808.0,15.12,15.26,15.05,15.14,578808.0
2021-08-06 11:30:00,15.15,15.16,15.08,15.12,263517.0,15.15,15.16,15.08,15.12,263517.0
2021-08-06 12:00:00,15.13,15.22,15.1,15.19,183254.0,15.13,15.22,15.1,15.19,183254.0
2021-08-06 12:30:00,15.19,15.25,15.15,15.25,146489.0,15.19,15.25,15.15,15.25,146489.0
2021-08-06 13:00:00,15.25,15.28,15.23,15.23,155424.0,15.25,15.28,15.23,15.23,155424.0
2021-08-06 13:30:00,15.24,15.25,15.17,15.19,133008.0,15.24,15.25,15.17,15.19,133008.0
2021-08-06 14:00:00,15.18,15.19,15.15,15.16,205555.0,15.18,15.19,15.15,15.16,205555.0
2021-08-06 14:30:00,15.17,15.18,15.12,15.15,218158.0,15.17,15.18,15.12,15.15,218158.0
2021-08-06 15:00:00,15.15,15.23,15.13,15.21,309199.0,15.15,15.23,15.13,15.21,309199.0
2021-08-06 15:30:00,15.2,15.26,15.18,15.25,656223.0,15.2,15.26,15.18,15.25,656223.0
2021-08-09 09:30:00,15.1,15.11,14.77,14.9,911233.0,15.1,15.11,14.77,14.9,911233.0
2021-08-09 10:00:00,14.9,14.94,14.76,14.87,498423.0,14.9,14.94,14.76,14.87,498423.0
2021-08-09 10:30:00,14.88,15.0,14.83,15.0,416061.0,14.88,15.0,14.83,15.0,416061.0
2021-08-09 11:00:00,15.0,15.13,14.99,15.13,382057.0,15.0,15.13,14.99,15.13,382057.0
2021-08-09 11:30:00,15.13,15.18,15.11,15.16,494178.0,15.13,15.18,15.11,15.16,494178.0
2021-08-09 12:00:00,15.16,15.18,15.1,15.1,243754.0,15.16,15.18,15.1,15.1,243754.0
2021-08-09 12:30:00,15.11,15.24,15.1,15.16,1258308.0,15.11,15.24,15.1,15.16,1258308.0
2021-08-09 13:00:00,15.16,15.19,15.13,15.16,266602.0,15.16,15.19,15.13,15.16,266602.0
2021-08-09 13:30:00,15.17,15.21,15.14,15.18,172675.0,15.17,15.21,15.14,15.18,172675.0
2021-08-09 14:00:00,15.18,15.29,15.17,15.18,375108.0,15.18,15.29,15.17,15.18,375108.0
2021-08-09 14:30:00,15.18,15.27,15.17,15.27,253088.0,15.18,15.27,15.17,15.27,253088.0
2021-08-09 15:00:00,15.27,15.28,15.17,15.18,393002.0,15.27,15.28,15.17,15.18,393002.0
2021-08-09 15:30:00,15.19,15.21,15.11,15.15,595438.0,15.19,15.21,15.11,15.15,595438.0
2021-08-10 09:30:00,15.21,15.34,15.07,15.23,605868.0,15.21,15.34,15.07,15.23,605868.0
2021-08-10 10:00:00,15.23,15.36,15.18,15.28,703248.0,15.23,15.36,15.18,15.28,703248.0
2021-08-10 10:30:00,15.29,15.44,15.25,15.44,624163.0,15.29,15.44,15.25,15.44,624163.0
2021-08-10 11:00:00,15.44,15.57,15.42,15.56,668787.0,15.44,15.57,15.42,15.56,668787.0
2021-08-10 11:30:00,15.56,15.58,15.48,15.53,602946.0,15.56,15.58,15.48,15.53,602946.0
2021-08-10 12:00:00,15.53,15.59,15.51,15.55,431973.0,15.53,15.59,15.51,15.55,431973.0
2021-08-10 12:30:00,15.55,15.58,15.51,15.56,378108.0,15.55,15.58,15.51,15.56,378108.0
2021-08-10 13:00:00,15.56,15.69,15.54,15.67,421954.0,15.56,15.69,15.54,15.67,421954.0
2021-08-10 13:30:00,15.67,15.73,15.61,15.64,244123.0,15.67,15.73,15.61,15.64,244123.0
2021-08-10 14:00:00,15.65,15.67,15.57,15.59,175619.0,15.65,15.67,15.57,15.59,175619.0
2021-08-10 14:30:00,15.6,15.65,15.59,15.63,230013.0,15.6,15.65,15.59,15.63,230013.0
2021-08-10 15:00:00,15.62,15.63,15.52,15.53,496411.0,15.62,15.63,15.52,15.53,496411.0
2021-08-10 15:30:00,15.53,15.55,15.47,15.51,943090.0,15.53,15.55,15.47,15.51,943090.0
2021-08-11 09:30:00,15.39,15.68,15.27,15.65,1109491.0,15.39,15.68,15.27,15.65,1109491.0
2021-08-11 10:00:00,15.64,15.71,15.51,15.52,608143.0,15.64,15.71,15.51,15.52,608143.0
2021-08-11 10:30:00,15.51,15.56,15.37,15.5,547187.0,15.51,15.56,15.37,15.5,547187.0
2021-08-11 11:00:00,15.51,15.55,15.44,15.51,361005.0,15.51,15.55,15.44,15.51,361005.0
2021-08-11 11:30:00,15.5,15.56,15.47,15.47,293293.0,15.5,15.56,15.47,15.47,293293.0
2021-08-11 12:00:00,15.48,15.57,15.47,15.55,162870.0,15.48,15.57,15.47,15.55,162870.0
2021-08-11 12:30:00,15.55,15.62,15.55,15.62,317384.0,15.55,15.62,15.55,15.62,317384.0
2021-08-11 13:00:00,15.62,15.72,15.61,15.7,331942.0,15.62,15.72,15.61,15.7,331942.0
2021-08-11 13:30:00,15.69,15.78,15.67,15.71,521993.0,15.69,15.78,15.67,15.71,521993.0
2021-08-11 14:00:00,15.71,15.74,15.68,15.72,369303.0,15.71,15.74,15.68,15.72,369303.0
2021-08-11 14:30:00,15.72,15.77,15.68,15.76,665101.0,15.72,15.77,15.68,15.76,665101.0
2021-08-11 15:00:00,15.76,15.86,15.75,15.81,647658.0,15.76,15.86,15.75,15.81,647658.0
2021-08-11 15:30:00,15.81,15.85,15.75,15.84,885855.0,15.81,15.85,15.75,15.84,885855.0
2021-08-12 09:30:00,15.72,15.79,15.52,15.59,464448.0,15.72,15.79,15.52,15.59,464448.0
2021-08-12 10:00:00,15.59,15.67,15.48,15.53,363211.0,15.59,15.67,15.48,15.53,363211.0
2021-08-12 10:30:00,15.54,15.54,15.42,15.48,339078.0,15.54,15.54,15.42,15.48,339078.0
2021-08-12 11:00:00,15.47,15.52,15.38,15.52,517812.0,15.47,15.52,15.38,15.52,517812.0
2021-08-12 11:30:00,15.52,15.57,15.48,15.57,513131.0,15.52,15.57,15.48,15.57,513131.0
2021-08-12 12:00:00,15.57,15.61,15.56,15.6,382458.0,15.57,15.61,15.56,15.6,382458.0
2021-08-12 12:30:00,15.6,15.61,15.51,15.55,315826.0,15.6,15.61,15.51,15.55,315826.0
2021-08-12 13:00:00,15.55,15.56,15.48,15.5,217453.0,15.55,15.56,15.48,15.5,217453.0
2021-08-12 13:30:00,15.5,15.61,15.48,15.57,348853.0,15.5,15.61,15.48,15.57,348853.0
2021-08-12 14:00:00,15.57,15.61,15.54,15.57,391434.0,15.57,15.61,15.54,15.57,391434.0
2021-08-12 14:30:00,15.57,15.6,15.53,15.6,589016.0,15.57,15.6,15.53,15.6,589016.0
2021-08-12 15:00:00,15.6,15.6,15.49,15.53,566041.0,15.6,15.6,15.49,15.53,566041.0
2021-08-12 15:30:00,15.53,15.64,15.52,15.62,742320.0,15.53,15.64,15.52,15.62,742320.0
2021-08-13 09:30:00,15.57,15.61,15.47,15.51,331387.0,15.57,15.61,15.47,15.51,331387.0
2021-08-13 10:00:00,15.52,15.55,15.43,15.54,301296.0,15.52,15.55,15.43,15.54,301296.0
2021-08-13 10:30:00,15.54,15.57,15.47,15.52,155664.0,15.54,15.57,15.47,15.52,155664.0
2021-08-13 11:00:00,15.52,15.56,15.47,15.49,89941.0,15.52,15.56,15.47,15.49,89941.0
2021-08-13 11:30:00,15.49,15.54,15.48,15.5,194149.0,15.49,15.54,15.48,15.5,194149.0
2021-08-13 12:00:00,15.49,15.55,15.49,15.54,304090.0,15.49,15.55,15.49,15.54,304090.0
2021-08-13 12:30:00,15.54,15.57,15.52,15.53,225450.0,15.54,15.57,15.52,15.53,225450.0
2021-08-13 13:00:00,15.53,15.58,15.51,15.55,276496.0,15.53,15.58,15.51,15.55,276496.0
2021-08-13 13:30:00,15.56,15.57,15.49,15.51,240244.0,15.56,15.57,15.49,15.51,240244.0
2021-08-13 14:00:00,15.5,15.51,15.38,15.39,186702.0,15.5,15.51,15.38,15.39,186702.0
2021-08-13 14:30:00,15.39,15.41,15.32,15.33,355005.0,15.39,15.41,15.32,15.33,355005.0
2021-08-13 15:00:00,15.33,15.37,15.31,15.32,312317.0,15.33,15.37,15.31,15.32,312317.0
2021-08-13 15:30:00,15.31,15.37,15.3,15.34,657934.0,15.31,15.37,15.3,15.34,657934.0
2021-08-16 09:30:00,15.1,15.19,14.91,14.93,776012.0,15.1,15.19,14.91,14.93,776012.0
2021-08-16 10:00:00,14.93,15.25,14.9,15.08,659818.0,14.93,15.25,14.9,15.08,659818.0
2021-08-16 10:30:00,15.08,15.28,15.06,15.21,304230.0,15.08,15.28,15.06,15.21,304230.0
2021-08-16 11:00:00,15.22,15.27,15.15,15.17,630569.0,15.22,15.27,15.15,15.17,630569.0
2021-08-16 11:30:00,15.17,15.24,15.15,15.16,410608.0,15.17,15.24,15.15,15.16,410608.0
2021-08-16 12:00:00,15.16,15.16,15.1,15.11,520623.0,15.16,15.16,15.1,15.11,520623.0
2021-08-16 12:30:00,15.11,15.19,15.1,15.17,228379.0,15.11,15.19,15.1,15.17,228379.0
2021-08-16 13:00:00,15.16,15.24,15.16,15.24,248662.0,15.16,15.24,15.16,15.24,248662.0
2021-08-16 13:30:00,15.24,15.29,15.23,15.28,212668.0,15.24,15.29,15.23,15.28,212668.0
2021-08-16 14:00:00,15.28,15.28,15.16,15.18,358796.0,15.28,15.28,15.16,15.18,358796.0
2021-08-16 14:30:00,15.18,15.24,15.15,15.2,580442.0,15.18,15.24,15.15,15.2,580442.0
2021-08-16 15:00:00,15.2,15.22,15.15,15.17,229602.0,15.2,15.22,15.15,15.17,229602.0
2021-08-16 15:30:00,15.16,15.18,15.12,15.15,599253.0,15.16,15.18,15.12,15.15,599253.0
2021-08-17 09:30:00,14.91,14.94,14.78,14.79,727922.0,14.91,14.94,14.78,14.79,727922.0
2021-08-17 10:00:00,14.79,14.95,14.74,14.91,766009.0,14.79,14.95,14.74,14.91,766009.0
2021-08-17 10:30:00,14.91,14.94,14.72,14.73,597620.0,14.91,14.94,14.72,14.73,597620.0
2021-08-17 11:00:00,14.73,14.78,14.69,14.75,498497.0,14.73,14.78,14.69,14.75,498497.0
2021-08-17 11:30:00,14.74,14.79,14.71,14.78,260728.0,14.74,14.79,14.71,14.78,260728.0
2021-08-17 12:00:00,14.78,14.83,14.72,14.73,260288.0,14.78,14.83,14.72,14.73,260288.0
2021-08-17 12:30:00,14.73,14.73,14.55,14.58,488667.0,14.73,14.73,14.55,14.58,488667.0
2021-08-17 13:00:00,14.58,14.71,14.57,14.64,433229.0,14.58,14.71,14.57,14.64,433229.0
2021-08-17 13:30:00,14.65,14.67,14.55,14.66,285518.0,14.65,14.67,14.55,14.66,285518.0
2021-08-17 14:00:00,14.65,14.73,14.65,14.69,279336.0,14.65,14.73,14.65,14.69,279336.0
2021-08-17 14:30:00,14.7,14.78,14.67,14.76,217799.0,14.7,14.78,14.67,14.76,217799.0
2021-08-17 15:00:00,14.77,14.78,14.68,14.71,362069.0,14.77,14.78,14.68,14.71,362069.0
2021-08-17 15:30:00,14.71,14.77,14.69,14.75,832162.0,14.71,14.77,14.69,14.75,832162.0
2021-08-18 09:30:00,14.69,14.82,14.54,14.65,698364.0,14.69,14.82,14.54,14.65,698364.0
2021-08-18 10:00:00,14.65,14.67,14.51,14.52,805740.0,14.65,14.67,14.51,14.52,805740.0
2021-08-18 10:30:00,14.52,14.83,14.49,14.79,623392.0,14.52,14.83,14.49,14.79,623392.0
2021-08-18 11:00:00,14.79,14.92,14.79,14.91,372727.0,14.79,14.92,14.79,14.91,372727.0
2021-08-18 11:30:00,14.91,14.92,14.84,14.87,461992.0,14.91,14.92,14.84,14.87,461992.0
2021-08-18 12:00:00,14.86,14.89,14.78,14.79,442188.0,14.86,14.89,14.78,14.79,442188.0
2021-08-18 12:30:00,14.79,14.84,14.77,14.79,212833.0,14.79,14.84,14.77,14.79,212833.0
2021-08-18 13:00:00,14.79,14.82,14.75,14.81,203598.0,14.79,14.82,14.75,14.81,203598.0
2021-08-18 13:30:00,14.81,14.85,14.77,14.81,225735.0,14.81,14.85,14.77,14.81,225735.0
2021-08-18 14:00:00,14.82,14.84,14.7,14.77,323533.0,14.82,14.84,14.7,14.77,323533.0
2021-08-18 14:30:00,14.77,14.8,14.73,14.74,254762.0,14.77,14.8,14.73,14.74,254762.0
2021-08-18 15:00:00,14.74,14.75,14.62,14.63,236249.0,14.74,14.75,14.62,14.63,236249.0
2021-08-18 15:30:00,14.62,14.62,14.51,14.53,754310.0,14.62,14.62,14.51,14.53,754310.0
2021-08-19 09:30:00,14.39,14.5,14.31,14.34,662617.0,14.39,14.5,14.31,14.34,662617.0
2021-08-19 10:00:00,14.34,14.37,14.17,14.19,648090.0,14.34,14.37,14.17,14.19,648090.0
2021-08-19 10:30:00,14.19,14.19,14.05,14.16,535007.0,14.19,14.19,14.05,14.16,535007.0
2021-08-19 11:00:00,14.15,14.16,13.96,13.97,784295.0,14.15,14.16,13.96,13.97,784295.0
2021-08-19 11:30:00,13.98,14.14,13.97,14.11,634560.0,13.98,14.14,13.97,14.11,634560.0
2021-08-19 12:00:00,14.12,14.2,14.06,14.19,460016.0,14.12,14.2,14.06,14.19,460016.0
2021-08-19 12:30:00,14.19,14.22,14.13,14.21,381448.0,14.19,14.22,14.13,14.21,381448.0
2021-08-19 13:00:00,14.2,14.2,14.12,14.12,242840.0,14.2,14.2,14.12,14.12,242840.0
2021-08-19 13:30:00,14.12,14.17,14.07,14.08,224285.0,14.12,14.17,14.07,14.08,224285.0
2021-08-19 14:00:00,14.07,14.12,14.04,14.04,239875.0,14.07,14.12,14.04,14.04,239875.0
2021-08-19 14:30:00,14.04,14.11,14.01,14.07,236661.0,14.04,14.11,14.01,14.07,236661.0
2021-08-19 15:00:00,14.08,14.18,14.07,14.18,282103.0,14.08,14.18,14.07,14.18,282103.0
2021-08-19 15:30:00,14.18,14.2,14.09,14.11,1343966.0,14.18,14.2,14.09,14.11,1343966.0
2021-08-20 09:30:00,14.07,14.26,14.02,14.1,515902.0,14.07,14.26,14.02,14.1,515902.0
2021-08-20 10:00:00,14.1,14.25,14.08,14.15,379146.0,14.1,14.25,14.08,14.15,379146.0
2021-08-20 10:30:00,14.15,14.21,14.09,14.18,358257.0,14.15,14.21,14.09,14.18,358257.0
2021-08-20 11:00:00,14.19,14.24,14.16,14.19,331759.0,14.19,14.24,14.16,14.19,331759.0
2021-08-20 11:30:00,14.2,14.23,14.14,14.19,237248.0,14.2,14.23,14.14,14.19,237248.0
2021-08-20 12:00:00,14.2,14.23,14.14,14.19,279517.0,14.2,14.23,14.14,14.19,279517.0
2021-08-20 12:30:00,14.2,14.22,14.16,14.17,183661.0,14.2,14.22,14.16,14.17,183661.0
2021-08-20 13:00:00,14.17,14.21,14.16,14.17,163991.0,14.17,14.21,14.16,14.17,163991.0
2021-08-20 13:30:00,14.17,14.18,14.09,14.1,192554.0,14.17,14.18,14.09,14.1,192554.0
2021-08-20 14:00:00,14.1,14.14,14.08,14.11,238196.0,14.1,14.14,14.08,14.11,238196.0
2021-08-20 14:30:00,14.11,14.14,14.09,14.13,189077.0,14.11,14.14,14.09,14.13,189077.0
2021-08-20 15:00:00,14.13,14.2,14.12,14.19,308147.0,14.13,14.2,14.12,14.19,308147.0
2021-08-20 15:30:00,14.2,14.21,14.13,14.17,1025078.0,14.2,14.21,14.13,14.17,1025078.0
2021-08-23 09:30:00,14.44,14.75,14.44,14.72,1012565.0,14.44,14.75,14.44,14.72,1012565.0
2021-08-23 10:00:00,14.72,14.78,14.56,14.57,496277.0,14.72,14.78,14.56,14.57,496277.0
2021-08-23 10:30:00,14.57,14.63,14.55,14.61,316954.0,14.57,14.63,14.55,14.61,316954.0
2021-08-23 11:00:00,14.6,14.64,14.57,14.62,433087.0,14.6,14.64,14.57,14.62,433087.0
2021-08-23 11:30:00,14.62,14.66,14.6,14.64,300398.0,14.62,14.66,14.6,14.64,300398.0
2021-08-23 12:00:00,14.65,14.71,14.59,14.61,272375.0,14.65,14.71,14.59,14.61,272375.0
2021-08-23 12:30:00,14.61,14.67,14.6,14.67,176508.0,14.61,14.67,14.6,14.67,176508.0
2021-08-23 13:00:00,14.67,14.73,14.61,14.73,321288.0,14.67,14.73,14.61,14.73,321288.0
2021-08-23 13:30:00,14.73,14.75,14.66,14.72,620016.0,14.73,14.75,14.66,14.72,620016.0
2021-08-23 14:00:00,14.71,14.8,14.71,14.79,495437.0,14.71,14.8,14.71,14.79,495437.0
2021-08-23 14:30:00,14.78,14.81,14.76,14.78,302470.0,14.78,14.81,14.76,14.78,302470.0
2021-08-23 15:00:00,14.78,14.78,14.69,14.73,474258.0,14.78,14.78,14.69,14.73,474258.0
2021-08-23 15:30:00,14.73,14.75,14.68,14.72,826210.0,14.73,14.75,14.68,14.72,826210.0
2021-08-24 09:30:00,15.0,15.37,14.96,15.31,1460710.0,15.0,15.37,14.96,15.31,1460710.0
2021-08-24 10:00:00,15.31,15.31,15.2,15.27,481880.0,15.31,15.31,15.2,15.27,481880.0
2021-08-24 10:30:00,15.27,15.32,15.21,15.29,260426.0,15.27,15.32,15.21,15.29,260426.0
2021-08-24 11:00:00,15.29,15.33,15.23,15.27,585154.0,15.29,15.33,15.23,15.27,585154.0
2021-08-24 11:30:00,15.27,15.27,15.12,15.13,268702.0,15.27,15.27,15.12,15.13,268702.0
2021-08-24 12:00:00,15.13,15.17,15.11,15.16,196318.0,15.13,15.17,15.11,15.16,196318.0
2021-08-24 12:30:00,15.16,15.28,15.16,15.27,446931.0,15.16,15.28,15.16,15.27,446931.0
2021-08-24 13:00:00,15.26,15.28,15.21,15.26,260077.0,15.26,15.28,15.21,15.26,260077.0
2021-08-24 13:30:00,15.26,15.35,15.24,15.31,218316.0,15.26,15.35,15.24,15.31,218316.0
2021-08-24 14:00:00,15.32,15.35,15.26,15.3,197769.0,15.32,15.35,15.26,15.3,197769.0
2021-08-24 14:30:00,15.3,15.33,15.27,15.3,156448.0,15.3,15.33,15.27,15.3,156448.0
2021-08-24 15:00:00,15.29,15.32,15.24,15.25,243975.0,15.29,15.32,15.24,15.25,243975.0
2021-08-24 15:30:00,15.25,15.28,15.22,15.27,452910.0,15.25,15.28,15.22,15.27,452910.0
2021-08-25 09:30:00,15.36,15.47,15.13,15.44,541154.0,15.36,15.47,15.13,15.44,541154.0
2021-08-25 10:00:00,15.43,15.49,15.35,15.43,473214.0,15.43,15.49,15.35,15.43,473214.0
2021-08-25 10:30:00,15.44,15.46,15.37,15.41,210590.0,15.44,15.46,15.37,15.41,210590.0
2021-08-25 11:00:00,15.42,15.43,15.35,15.42,240897.0,15.42,15.43,15.35,15.42,240897.0
2021-08-25 11:30:00,15.42,15.5,15.41,15.5,255194.0,15.42,15.5,15.41,15.5,255194.0
2021-08-25 12:00:00,15.5,15.54,15.48,15.54,336869.0,15.5,15.54,15.48,15.54,336869.0
2021-08-25 12:30:00,15.54,15.55,15.46,15.49,388891.0,15.54,15.55,15.46,15.49,388891.0
2021-08-25 13:00:00,15.49,15.49,15.43,15.46,251576.0,15.49,15.49,15.43,15.46,251576.0
2021-08-25 13:30:00,15.47,15.48,15.39,15.41,212315.0,15.47,15.48,15.39,15.41,212315.0
2021-08-25 14:00:00,15.41,15.49,15.4,15.45,231334.0,15.41,15.49,15.4,15.45,231334.0
2021-08-25 14:30:00,15.44,15.44,15.36,15.38,283860.0,15.44,15.44,15.36,15.38,283860.0
2021-08-25 15:00:00,15.38,15.39,15.31,15.37,256057.0,15.38,15.39,15.31,15.37,256057.0
2021-08-25 15:30:00,15.37,15.4,15.35,15.38,541512.0,15.37,15.4,15.35,15.38,541512.0
2021-08-26 09:30:00,15.21,15.46,15.12,15.46,586533.0,15.21,15.46,15.12,15.46,586533.0
2021-08-26 10:00:00,15.45,15.46,15.31,15.39,277619.0,15.45,15.46,15.31,15.39,277619.0
2021-08-26 10:30:00,15.39,15.43,15.15,15.17,397117.0,15.39,15.43,15.15,15.17,397117.0
2021-08-26 11:00:00,15.16,15.25,15.11,15.21,309604.0,15.16,15.25,15.11,15.21,309604.0
2021-08-26 11:30:00,15.21,15.24,15.16,15.2,176849.0,15.21,15.24,15.16,15.2,176849.0
2021-08-26 12:00:00,15.2,15.24,15.17,15.22,175035.0,15.2,15.24,15.17,15.22,175035.0
2021-08-26 12:30:00,15.23,15.27,15.15,15.19,257191.0,15.23,15.27,15.15,15.19,257191.0
2021-08-26 13:00:00,15.19,15.21,15.15,15.18,341946.0,15.19,15.21,15.15,15.18,341946.0
2021-08-26 13:30:00,15.19,15.22,15.17,15.21,168018.0,15.19,15.22,15.17,15.21,168018.0
2021-08-26 14:00:00,15.21,15.22,15.14,15.15,190436.0,15.21,15.22,15.14,15.15,190436.0
2021-08-26 14:30:00,15.14,15.15,15.02,15.03,544095.0,15.14,15.15,15.02,15.03,544095.0
2021-08-26 15:00:00,15.02,15.1,14.94,15.09,762984.0,15.02,15.1,14.94,15.09,762984.0
2021-08-26 15:30:00,15.09,15.19,15.08,15.17,1034275.0,15.09,15.19,15.08,15.17,1034275.0
2021-08-27 09:30:00,15.23,15.42,15.16,15.27,370901.0,15.23,15.42,15.16,15.27,370901.0
2021-08-27 10:00:00,15.28,15.35,15.21,15.34,305801.0,15.28,15.35,15.21,15.34,305801.0
2021-08-27 10:30:00,15.35,15.49,15.34,15.48,397515.0,15.35,15.49,15.34,15.48,397515.0
2021-08-27 11:00:00,15.48,15.5,15.43,15.44,279127.0,15.48,15.5,15.43,15.44,279127.0
2021-08-27 11:30:00,15.43,15.51,15.43,15.49,233469.0,15.43,15.51,15.43,15.49,233469.0
2021-08-27 12:00:00,15.5,15.56,15.49,15.54,188886.0,15.5,15.56,15.49,15.54,188886.0
2021-08-27 12:30:00,15.55,15.57,15.49,15.5,237448.0,15.55,15.57,15.49,15.5,237448.0
2021-08-27 13:00:00,15.5,15.53,15.45,15.52,224297.0,15.5,15.53,15.45,15.52,224297.0
2021-08-27 13:30:00,15.52,15.52,15.48,15.51,168647.0,15.52,15.52,15.48,15.51,168647.0
2021-08-27 14:00:00,15.51,15.52,15.43,15.47,344656.0,15.51,15.52,15.43,15.47,344656.0
2021-08-27 14:30:00,15.47,15.54,15.46,15.54,333639.0,15.47,15.54,15.46,15.54,333639.0
2021-08-27 15:00:00,15.54,15.55,15.42,15.42,299673.0,15.54,15.55,15.42,15.42,299673.0
2021-08-27 15:30:00,15.42,15.46,15.39,15.42,740213.0,15.42,15.46,15.39,15.42,740213.0
2021-08-30 09:30:00,15.5,15.55,15.02,15.16,590492.0,15.5,15.55,15.02,15.16,590492.0
2021-08-30 10:00:00,15.15,15.18,14.97,15.0,439847.0,15.15,15.18,14.97,15.0,439847.0
2021-08-30 10:30:00,15.0,15.09,14.96,15.07,255906.0,15.0,15.09,14.96,15.07,255906.0
2021-08-30 11:00:00,15.07,15.08,14.91,14.92,678398.0,15.07,15.08,14.91,14.92,678398.0
2021-08-30 11:30:00,14.92,14.95,14.85,14.89,691433.0,14.92,14.95,14.85,14.89,691433.0
2021-08-30 12:00:00,14.89,14.93,14.86,14.88,566415.0,14.89,14.93,14.86,14.88,566415.0
2021-08-30 12:30:00,14.88,14.9,14.84,14.88,445026.0,14.88,14.9,14.84,14.88,445026.0
2021-08-30 13:00:00,14.88,14.92,14.85,14.86,287609.0,14.88,14.92,14.85,14.86,287609.0
2021-08-30 13:30:00,14.85,14.9,14.85,14.89,173172.0,14.85,14.9,14.85,14.89,173172.0
2021-08-30 14:00:00,14.89,14.9,14.85,14.86,193600.0,14.89,14.9,14.85,14.86,193600.0
2021-08-30 14:30:00,14.87,14.92,14.85,14.91,150378.0,14.87,14.92,14.85,14.91,150378.0
2021-08-30 15:00:00,14.91,14.95,14.86,14.9,557253.0,14.91,14.95,14.86,14.9,557253.0
2021-08-30 15:30:00,14.9,14.95,14.88,14.94,1203368.0,14.9,14.95,14.88,14.94,1203368.0
2021-08-31 09:30:00,14.86,15.11,14.84,14.98,711867.0,14.86,15.11,14.84,14.98,711867.0
2021-08-31 10:00:00,14.98,15.15,14.96,15.06,555337.0,14.98,15.15,14.96,15.06,555337.0
2021-08-31 10:30:00,15.05,15.1,14.98,15.03,494650.0,15.05,15.1,14.98,15.03,494650.0
2021-08-31 11:00:00,15.03,15.18,15.02,15.17,377629.0,15.03,15.18,15.02,15.17,377629.0
2021-08-31 11:30:00,15.18,15.3,15.14,15.25,486275.0,15.18,15.3,15.14,15.25,486275.0
2021-08-31 12:00:00,15.24,15.27,15.21,15.23,210497.0,15.24,15.27,15.21,15.23,210497.0
2021-08-31 12:30:00,15.24,15.29,15.19,15.25,295491.0,15.24,15.29,15.19,15.25,295491.0
2021-08-31 13:00:00,15.26,15.26,15.17,15.21,318901.0,15.26,15.26,15.17,15.21,318901.0
2021-08-31 13:30:00,15.21,15.28,15.18,15.26,243833.0,15.21,15.28,15.18,15.26,243833.0
2021-08-31 14:00:00,15.26,15.28,15.19,15.21,268530.0,15.26,15.28,15.19,15.21,268530.0
2021-08-31 14:30:00,15.2,15.22,15.16,15.18,208036.0,15.2,15.22,15.16,15.18,208036.0
2021-08-31 15:00:00,15.19,15.2,15.1,15.11,177973.0,15.19,15.2,15.1,15.11,177973.0
2021-08-31 15:30:00,15.11,15.14,15.07,15.14,572152.0,15.11,15.14,15.07,15.14,572152.0
2021-09-01 09:30:00,15.21,15.21,14.98,15.06,533470.0,15.21,15.21,14.98,15.06,533470.0
2021-09-01 10:00:00,15.07,15.16,15.05,15.15,277540.0,15.07,15.16,15.05,15.15,277540.0
2021-09-01 10:30:00,15.15,15.3,15.14,15.29,392689.0,15.15,15.3,15.14,15.29,392689.0
2021-09-01 11:00:00,15.28,15.32,15.24,15.27,315925.0,15.28,15.32,15.24,15.27,315925.0
2021-09-01 11:30:00,15.26,15.28,15.19,15.2,278991.0,15.26,15.28,15.19,15.2,278991.0
2021-09-01 12:00:00,15.19,15.25,15.17,15.25,106749.0,15.19,15.25,15.17,15.25,106749.0
2021-09-01 12:30:00,15.25,15.27,15.19,15.2,156290.0,15.25,15.27,15.19,15.2,156290.0
2021-09-01 13:00:00,15.2,15.21,15.13,15.15,248905.0,15.2,15.21,15.13,15.15,248905.0
2021-09-01 13:30:00,15.15,15.17,15.1,15.12,181454.0,15.15,15.17,15.1,15.12,181454.0
2021-09-01 14:00:00,15.11,15.12,15.04,15.08,198281.0,15.11,15.12,15.04,15.08,198281.0
2021-09-01 14:30:00,15.08,15.1,15.03,15.08,137189.0,15.08,15.1,15.03,15.08,137189.0
2021-09-01 15:00:00,15.08,15.13,15.07,15.11,179268.0,15.08,15.13,15.07,15.11,179268.0
2021-09-01 15:30:00,15.11,15.13,15.05,15.08,503158.0,15.11,15.13,15.05,15.08,503158.0
2021-09-02 09:30:00,15.1,15.19,14.96,15.02,554482.0,15.1,15.19,14.96,15.02,554482.0
2021-09-02 10:00:00,15.02,15.16,15.01,15.13,452629.0,15.02,15.16,15.01,15.13,452629.0
2021-09-02 10:30:00,15.14,15.31,15.13,15.27,508425.0,15.14,15.31,15.13,15.27,508425.0
2021-09-02 11:00:00,15.27,15.39,15.26,15.35,479662.0,15.27,15.39,15.26,15.35,479662.0
2021-09-02 11:30:00,15.35,15.39,15.28,15.36,291398.0,15.35,15.39,15.28,15.36,291398.0
2021-09-02 12:00:00,15.36,15.37,15.26,15.29,285651.0,15.36,15.37,15.26,15.29,285651.0
2021-09-02 12:30:00,15.29,15.42,15.27,15.42,226955.0,15.29,15.42,15.27,15.42,226955.0
2021-09-02 13:00:00,15.42,15.42,15.27,15.28,300972.0,15.42,15.42,15.27,15.28,300972.0
2021-09-02 13:30:00,15.28,15.31,15.22,15.26,238496.0,15.28,15.31,15.22,15.26,238496.0
2021-09-02 14:00:00,15.26,15.27,15.2,15.22,158260.0,15.26,15.27,15.2,15.22,158260.0
2021-09-02 14:30:00,15.21,15.26,15.2,15.25,130617.0,15.21,15.26,15.2,15.25,130617.0
2021-09-02 15:00:00,15.25,15.27,15.2,15.26,214859.0,15.25,15.27,15.2,15.26,214859.0
2021-09-02 15:30:00,15.26,15.26,15.2,15.21,946418.0,15.26,15.26,15.2,15.21,946418.0
2021-09-03 09:30:00,15.18,15.26,15.09,15.17,534086.0,15.18,15.26,15.09,15.17,534086.0
2021-09-03 10:00:00,15.17,15.25,15.05,15.19,460483.0,15.17,15.25,15.05,15.19,460483.0
2021-09-03 10:30:00,15.19,15.19,15.08,15.13,199144.0,15.19,15.19,15.08,15.13,199144.0
2021-09-03 11:00:00,15.13,15.15,14.99,15.01,614367.0,15.13,15.15,14.99,15.01,614367.0
2021-09-03 11:30:00,15.0,15.01,14.94,14.96,472793.0,15.0,15.01,14.94,14.96,472793.0
2021-09-03 12:00:00,14.95,14.95,14.83,14.88,429121.0,14.95,14.95,14.83,14.88,429121.0
2021-09-03 12:30:00,14.88,14.9,14.84,14.89,142053.0,14.88,14.9,14.84,14.89,142053.0
2021-09-03 13:00:00,14.89,14.96,14.88,14.91,241977.0,14.89,14.96,14.88,14.91,241977.0
2021-09-03 13:30:00,14.91,14.98,14.9,14.96,378263.0,14.91,14.98,14.9,14.96,378263.0
2021-09-03 14:00:00,14.95,15.0,14.93,14.97,95740.0,14.95,15.0,14.93,14.97,95740.0
2021-09-03 14:30:00,14.97,14.98,14.92,14.93,203800.0,14.97,14.98,14.92,14.93,203800.0
2021-09-03 15:00:00,14.93,14.98,14.92,14.94,147748.0,14.93,14.98,14.92,14.94,147748.0
2021-09-03 15:30:00,14.95,14.97,14.91,14.93,507501.0,14.95,14.97,14.91,14.93,507501.0
2021-09-07 09:30:00,14.86,15.04,14.78,14.89,728731.0,14.86,15.04,14.78,14.89,728731.0
2021-09-07 10:00:00,14.9,15.03,14.89,14.94,347975.0,14.9,15.03,14.89,14.94,347975.0
2021-09-07 10:30:00,14.95,14.97,14.87,14.9,346972.0,14.95,14.97,14.87,14.9,346972.0
2021-09-07 11:00:00,14.9,14.9,14.8,14.87,320720.0,14.9,14.9,14.8,14.87,320720.0
2021-09-07 11:30:00,14.87,14.91,14.82,14.85,231792.0,14.87,14.91,14.82,14.85,231792.0
2021-09-07 12:00:00,14.85,14.88,14.83,14.86,125012.0,14.85,14.88,14.83,14.86,125012.0
2021-09-07 12:30:00,14.86,14.94,14.86,14.92,156561.0,14.86,14.94,14.86,14.92,156561.0
2021-09-07 13:00:00,14.92,14.93,14.89,14.9,105589.0,14.92,14.93,14.89,14.9,105589.0
2021-09-07 13:30:00,14.91,14.96,14.89,14.94,141371.0,14.91,14.96,14.89,14.94,141371.0
2021-09-07 14:00:00,14.94,14.96,14.9,14.92,319220.0,14.94,14.96,14.9,14.92,319220.0
2021-09-07 14:30:00,14.93,15.0,14.91,14.99,270651.0,14.93,15.0,14.91,14.99,270651.0
2021-09-07 15:00:00,14.99,15.03,14.97,15.03,558320.0,14.99,15.03,14.97,15.03,558320.0
2021-09-07 15:30:00,15.02,15.06,14.99,14.99,765842.0,15.02,15.06,14.99,14.99,765842.0
2021-09-08 09:30:00,14.99,15.12,14.87,15.11,901500.0,14.99,15.12,14.87,15.11,901500.0
2021-09-08 10:00:00,15.11,15.16,14.92,14.93,527420.0,15.11,15.16,14.92,14.93,527420.0
2021-09-08 10:30:00,14.93,14.93,14.65,14.69,876232.0,14.93,14.93,14.65,14.69,876232.0
2021-09-08 11:00:00,14.68,14.81,14.67,14.69,324396.0,14.68,14.81,14.67,14.69,324396.0
2021-09-08 11:30:00,14.7,14.74,14.66,14.68,208852.0,14.7,14.74,14.66,14.68,208852.0
2021-09-08 12:00:00,14.68,14.79,14.66,14.78,251759.0,14.68,14.79,14.66,14.78,251759.0
2021-09-08 12:30:00,14.78,14.81,14.76,14.78,151706.0,14.78,14.81,14.76,14.78,151706.0
2021-09-08 13:00:00,14.77,14.81,14.75,14.8,91195.0,14.77,14.81,14.75,14.8,91195.0
2021-09-08 13:30:00,14.8,14.8,14.72,14.73,231844.0,14.8,14.8,14.72,14.73,231844.0
2021-09-08 14:00:00,14.73,14.78,14.68,14.68,342307.0,14.73,14.78,14.68,14.68,342307.0
2021-09-08 14:30:00,14.69,14.75,14.68,14.73,147922.0,14.69,14.75,14.68,14.73,147922.0
2021-09-08 15:00:00,14.73,14.78,14.71,14.72,200113.0,14.73,14.78,14.71,14.72,200113.0
2021-09-08 15:30:00,14.73,14.73,14.67,14.71,570674.0,14.73,14.73,14.67,14.71,570674.0
2021-09-09 09:30:00,14.67,15.4,14.65,15.39,2242181.0,14.67,15.4,14.65,15.39,2242181.0
2021-09-09 10:00:00,15.4,15.55,15.36,15.53,1492200.0,15.4,15.55,15.36,15.53,1492200.0
2021-09-09 10:30:00,15.53,15.67,15.5,15.59,1447045.0,15.53,15.67,15.5,15.59,1447045.0
2021-09-09 11:00:00,15.6,15.69,15.51,15.51,761026.0,15.6,15.69,15.51,15.51,761026.0
2021-09-09 11:30:00,15.51,15.52,15.41,15.51,719828.0,15.51,15.52,15.41,15.51,719828.0
2021-09-09 12:00:00,15.51,15.55,15.46,15.54,435856.0,15.51,15.55,15.46,15.54,435856.0
2021-09-09 12:30:00,15.54,15.58,15.52,15.54,363225.0,15.54,15.58,15.52,15.54,363225.0
2021-09-09 13:00:00,15.54,15.6,15.44,15.49,333139.0,15.54,15.6,15.44,15.49,333139.0
2021-09-09 13:30:00,15.49,15.49,15.42,15.48,337498.0,15.49,15.49,15.42,15.48,337498.0
2021-09-09 14:00:00,15.47,15.49,15.37,15.39,428745.0,15.47,15.49,15.37,15.39,428745.0
2021-09-09 14:30:00,15.39,15.41,15.3,15.31,226974.0,15.39,15.41,15.3,15.31,226974.0
2021-09-09 15:00:00,15.31,15.33,15.24,15.27,370102.0,15.31,15.33,15.24,15.27,370102.0
2021-09-09 15:30:00,15.27,15.34,15.24,15.3,956620.0,15.27,15.34,15.24,15.3,956620.0
2021-09-10 09:30:00,15.37,15.38,15.05,15.07,704600.0,15.37,15.38,15.05,15.07,704600.0
2021-09-10 10:00:00,15.07,15.08,14.96,15.03,745271.0,15.07,15.08,14.96,15.03,745271.0
2021-09-10 10:30:00,15.02,15.02,14.83,14.87,499360.0,15.02,15.02,14.83,14.87,499360.0
2021-09-10 11:00:00,14.87,14.91,14.81,14.88,425569.0,14.87,14.91,14.81,14.88,425569.0
2021-09-10 11:30:00,14.88,14.93,14.78,14.84,556677.0,14.88,14.93,14.78,14.84,556677.0
2021-09-10 12:00:00,14.84,14.98,14.82,14.95,326414.0,14.84,14.98,14.82,14.95,326414.0
2021-09-10 12:30:00,14.95,14.96,14.85,14.85,253377.0,14.95,14.96,14.85,14.85,253377.0
2021-09-10 13:00:00,14.86,14.9,14.79,14.81,306079.0,14.86,14.9,14.79,14.81,306079.0
2021-09-10 13:30:00,14.81,14.85,14.79,14.85,430924.0,14.81,14.85,14.79,14.85,430924.0
2021-09-10 14:00:00,14.84,14.85,14.78,14.78,282084.0,14.84,14.85,14.78,14.78,282084.0
2021-09-10 14:30:00,14.79,14.79,14.75,14.75,381783.0,14.79,14.79,14.75,14.75,381783.0
2021-09-10 15:00:00,14.76,14.76,14.68,14.68,583014.0,14.76,14.76,14.68,14.68,583014.0
2021-09-10 15:30:00,14.69,14.73,14.6,14.68,1579137.0,14.69,14.73,14.6,14.68,1579137.0
2021-09-13 09:30:00,14.79,14.86,14.47,14.71,1220114.0,14.79,14.86,14.47,14.71,1220114.0
2021-09-13 10:00:00,14.69,14.89,14.52,14.86,641870.0,14.69,14.89,14.52,14.86,641870.0
2021-09-13 10:30:00,14.86,15.08,14.83,15.04,652576.0,14.86,15.08,14.83,15.04,652576.0
2021-09-13 11:00:00,15.05,15.09,14.94,15.08,434860.0,15.05,15.09,14.94,15.08,434860.0
2021-09-13 11:30:00,15.09,15.11,15.02,15.11,549150.0,15.09,15.11,15.02,15.11,549150.0
2021-09-13 12:00:00,15.11,15.12,15.04,15.08,340033.0,15.11,15.12,15.04,15.08,340033.0
2021-09-13 12:30:00,15.08,15.09,14.99,15.06,201726.0,15.08,15.09,14.99,15.06,201726.0
2021-09-13 13:00:00,15.05,15.06,14.9,14.91,257864.0,15.05,15.06,14.9,14.91,257864.0
2021-09-13 13:30:00,14.91,14.94,14.88,14.9,204583.0,14.91,14.94,14.88,14.9,204583.0
2021-09-13 14:00:00,14.9,14.97,14.83,14.88,128093.0,14.9,14.97,14.83,14.88,128093.0
2021-09-13 14:30:00,14.87,14.99,14.86,14.98,202563.0,14.87,14.99,14.86,14.98,202563.0
2021-09-13 15:00:00,14.98,15.03,14.9,15.02,231972.0,14.98,15.03,14.9,15.02,231972.0
2021-09-13 15:30:00,15.02,15.05,14.98,15.04,602118.0,15.02,15.05,14.98,15.04,602118.0
2021-09-14 09:30:00,15.03,15.09,14.86,14.96,864485.0,15.03,15.09,14.86,14.96,864485.0
2021-09-14 10:00:00,14.96,14.96,14.78,14.82,652824.0,14.96,14.96,14.78,14.82,652824.0
2021-09-14 10:30:00,14.81,14.85,14.75,14.79,591026.0,14.81,14.85,14.75,14.79,591026.0
2021-09-14 11:00:00,14.79,14.9,14.78,14.86,352143.0,14.79,14.9,14.78,14.86,352143.0
2021-09-14 11:30:00,14.86,14.9,14.84,14.9,138055.0,14.86,14.9,14.84,14.9,138055.0
2021-09-14 12:00:00,14.9,14.92,14.83,14.91,191235.0,14.9,14.92,14.83,14.91,191235.0
2021-09-14 12:30:00,14.91,14.91,14.84,14.87,140649.0,14.91,14.91,14.84,14.87,140649.0
2021-09-14 13:00:00,14.87,14.88,14.8,14.88,211226.0,14.87,14.88,14.8,14.88,211226.0
2021-09-14 13:30:00,14.87,14.94,14.85,14.91,245252.0,14.87,14.94,14.85,14.91,245252.0
2021-09-14 14:00:00,14.91,14.93,14.82,14.84,291973.0,14.91,14.93,14.82,14.84,291973.0
2021-09-14 14:30:00,14.84,14.84,14.75,14.79,259462.0,14.84,14.84,14.75,14.79,259462.0
2021-09-14 15:00:00,14.79,14.81,14.73,14.79,314016.0,14.79,14.81,14.73,14.79,314016.0
2021-09-14 15:30:00,14.78,14.88,14.75,14.86,696052.0,14.78,14.88,14.75,14.86,696052.0
2021-09-15 09:30:00,14.78,14.87,14.59,14.81,966241.0,14.78,14.87,14.59,14.81,966241.0
2021-09-15 10:00:00,14.84,14.91,14.74,14.81,301827.0,14.84,14.91,14.74,14.81,301827.0
2021-09-15 10:30:00,14.81,14.88,14.72,14.79,293069.0,14.81,14.88,14.72,14.79,293069.0
2021-09-15 11:00:00,14.79,14.93,14.76,14.89,381123.0,14.79,14.93,14.76,14.89,381123.0
2021-09-15 11:30:00,14.89,14.9,14.83,14.87,156885.0,14.89,14.9,14.83,14.87,156885.0
2021-09-15 12:00:00,14.87,14.87,14.8,14.83,92350.0,14.87,14.87,14.8,14.83,92350.0
2021-09-15 12:30:00,14.83,14.91,14.82,14.89,218886.0,14.83,14.91,14.82,14.89,218886.0
2021-09-15 13:00:00,14.9,14.93,14.88,14.91,165943.0,14.9,14.93,14.88,14.91,165943.0
2021-09-15 13:30:00,14.91,14.97,14.9,14.93,232653.0,14.91,14.97,14.9,14.93,232653.0
2021-09-15 14:00:00,14.93,14.94,14.88,14.92,202150.0,14.93,14.94,14.88,14.92,202150.0
2021-09-15 14:30:00,14.92,14.95,14.87,14.87,212320.0,14.92,14.95,14.87,14.87,212320.0
2021-09-15 15:00:00,14.88,14.95,14.87,14.91,196398.0,14.88,14.95,14.87,14.91,196398.0
2021-09-15 15:30:00,14.91,14.96,14.9,14.96,620517.0,14.91,14.96,14.9,14.96,620517.0
2021-09-16 09:30:00,14.99,15.17,14.96,15.08,693747.0,14.99,15.17,14.96,15.08,693747.0
2021-09-16 10:00:00,15.08,15.12,15.02,15.11,295980.0,15.08,15.12,15.02,15.11,295980.0
2021-09-16 10:30:00,15.11,15.18,15.03,15.07,436548.0,15.11,15.18,15.03,15.07,436548.0
2021-09-16 11:00:00,15.07,15.18,15.06,15.17,436415.0,15.07,15.18,15.06,15.17,436415.0
2021-09-16 11:30:00,15.17,15.2,15.15,15.17,281137.0,15.17,15.2,15.15,15.17,281137.0
2021-09-16 12:00:00,15.18,15.19,15.13,15.18,282576.0,15.18,15.19,15.13,15.18,282576.0
2021-09-16 12:30:00,15.18,15.3,15.18,15.29,402649.0,15.18,15.3,15.18,15.29,402649.0
2021-09-16 13:00:00,15.28,15.35,15.27,15.32,647575.0,15.28,15.35,15.27,15.32,647575.0
2021-09-16 13:30:00,15.32,15.41,15.31,15.38,312708.0,15.32,15.41,15.31,15.38,312708.0
2021-09-16 14:00:00,15.38,15.41,15.36,15.41,295535.0,15.38,15.41,15.36,15.41,295535.0
2021-09-16 14:30:00,15.41,15.43,15.37,15.39,473756.0,15.41,15.43,15.37,15.39,473756.0
2021-09-16 15:00:00,15.4,15.43,15.3,15.31,367149.0,15.4,15.43,15.3,15.31,367149.0
2021-09-16 15:30:00,15.3,15.32,15.2,15.24,717677.0,15.3,15.32,15.2,15.24,717677.0
2021-09-17 09:30:00,15.29,15.59,15.28,15.49,695438.0,15.29,15.59,15.28,15.49,695438.0
2021-09-17 10:00:00,15.48,15.5,15.35,15.35,469924.0,15.48,15.5,15.35,15.35,469924.0
2021-09-17 10:30:00,15.34,15.34,15.24,15.26,280596.0,15.34,15.34,15.24,15.26,280596.0
2021-09-17 11:00:00,15.27,15.39,15.22,15.3,304422.0,15.27,15.39,15.22,15.3,304422.0
2021-09-17 11:30:00,15.3,15.3,15.2,15.26,284135.0,15.3,15.3,15.2,15.26,284135.0
2021-09-17 12:00:00,15.26,15.29,15.22,15.25,183251.0,15.26,15.29,15.22,15.25,183251.0
2021-09-17 12:30:00,15.25,15.34,15.25,15.27,264396.0,15.25,15.34,15.25,15.27,264396.0
2021-09-17 13:00:00,15.27,15.28,15.2,15.21,199989.0,15.27,15.28,15.2,15.21,199989.0
2021-09-17 13:30:00,15.2,15.24,15.15,15.19,272507.0,15.2,15.24,15.15,15.19,272507.0
2021-09-17 14:00:00,15.19,15.22,15.14,15.15,157635.0,15.19,15.22,15.14,15.15,157635.0
2021-09-17 14:30:00,15.15,15.2,15.1,15.19,166810.0,15.15,15.2,15.1,15.19,166810.0
2021-09-17 15:00:00,15.19,15.27,15.18,15.23,193022.0,15.19,15.27,15.18,15.23,193022.0
2021-09-17 15:30:00,15.23,15.27,15.19,15.22,921837.0,15.23,15.27,15.19,15.22,921837.0
2021-09-20 09:30:00,15.11,15.32,14.87,15.08,1065951.0,15.11,15.32,14.87,15.08,1065951.0
2021-09-20 10:00:00,15.09,15.26,15.01,15.04,505283.0,15.09,15.26,15.01,15.04,505283.0
2021-09-20 10:30:00,15.04,15.28,15.02,15.26,320500.0,15.04,15.28,15.02,15.26,320500.0
2021-09-20 11:00:00,15.25,15.35,15.21,15.26,374126.0,15.25,15.35,15.21,15.26,374126.0
2021-09-20 11:30:00,15.26,15.29,15.21,15.27,227164.0,15.26,15.29,15.21,15.27,227164.0
2021-09-20 12:00:00,15.27,15.3,15.2,15.24,266668.0,15.27,15.3,15.2,15.24,266668.0
2021-09-20 12:30:00,15.23,15.24,15.14,15.15,341539.0,15.23,15.24,15.14,15.15,341539.0
2021-09-20 13:00:00,15.15,15.22,15.13,15.21,179069.0,15.15,15.22,15.13,15.21,179069.0
2021-09-20 13:30:00,15.21,15.3,15.2,15.28,281233.0,15.21,15.3,15.2,15.28,281233.0
2021-09-20 14:00:00,15.29,15.31,15.18,15.2,368739.0,15.29,15.31,15.18,15.2,368739.0
2021-09-20 14:30:00,15.2,15.3,15.17,15.25,394005.0,15.2,15.3,15.17,15.25,394005.0
2021-09-20 15:00:00,15.24,15.36,15.23,15.35,360352.0,15.24,15.36,15.23,15.35,360352.0
2021-09-20 15:30:00,15.35,15.52,15.33,15.5,916631.0,15.35,15.52,15.33,15.5,916631.0
2021-09-21 09:30:00,15.55,15.7,14.91,15.33,2085063.0,15.55,15.7,14.91,15.33,2085063.0
2021-09-21 10:00:00,15.33,15.4,15.03,15.15,1731930.0,15.33,15.4,15.03,15.15,1731930.0
2021-09-21 10:30:00,15.15,15.18,14.92,14.97,924672.0,15.15,15.18,14.92,14.97,924672.0
2021-09-21 11:00:00,14.96,15.03,14.84,14.85,987270.0,14.96,15.03,14.84,14.85,987270.0
2021-09-21 11:30:00,14.85,14.98,14.84,14.92,601278.0,14.85,14.98,14.84,14.92,601278.0
2021-09-21 12:00:00,14.92,14.98,14.85,14.87,641550.0,14.92,14.98,14.85,14.87,641550.0
2021-09-21 12:30:00,14.88,14.88,14.72,14.79,637463.0,14.88,14.88,14.72,14.79,637463.0
2021-09-21 13:00:00,14.79,14.82,14.75,14.77,347122.0,14.79,14.82,14.75,14.77,347122.0
2021-09-21 13:30:00,14.78,14.82,14.75,14.76,364216.0,14.78,14.82,14.75,14.76,364216.0
2021-09-21 14:00:00,14.77,14.8,14.65,14.67,586396.0,14.77,14.8,14.65,14.67,586396.0
2021-09-21 14:30:00,14.67,14.8,14.66,14.77,507225.0,14.67,14.8,14.66,14.77,507225.0
2021-09-21 15:00:00,14.76,14.87,14.75,14.86,642281.0,14.76,14.87,14.75,14.86,642281.0
2021-09-21 15:30:00,14.85,14.87,14.75,14.75,1183429.0,14.85,14.87,14.75,14.75,1183429.0
2021-09-22 09:30:00,14.87,15.2,14.81,15.19,1268940.0,14.87,15.2,14.81,15.19,1268940.0
2021-09-22 10:00:00,15.18,15.25,15.09,15.18,643371.0,15.18,15.25,15.09,15.18,643371.0
2021-09-22 10:30:00,15.18,15.23,15.15,15.2,291461.0,15.18,15.23,15.15,15.2,291461.0
2021-09-22 11:00:00,15.19,15.35,15.15,15.31,494336.0,15.19,15.35,15.15,15.31,494336.0
2021-09-22 11:30:00,15.3,15.33,15.25,15.25,412570.0,15.3,15.33,15.25,15.25,412570.0
2021-09-22 12:00:00,15.26,15.28,15.14,15.19,289104.0,15.26,15.28,15.14,15.19,289104.0
2021-09-22 12:30:00,15.19,15.2,15.14,15.17,190094.0,15.19,15.2,15.14,15.17,190094.0
2021-09-22 13:00:00,15.17,15.28,15.13,15.27,338925.0,15.17,15.28,15.13,15.27,338925.0
2021-09-22 13:30:00,15.27,15.29,15.21,15.23,210463.0,15.27,15.29,15.21,15.23,210463.0
2021-09-22 14:00:00,15.22,15.38,15.18,15.37,368374.0,15.22,15.38,15.18,15.37,368374.0
2021-09-22 14:30:00,15.37,15.4,15.21,15.29,584679.0,15.37,15.4,15.21,15.29,584679.0
2021-09-22 15:00:00,15.29,15.33,15.23,15.29,272465.0,15.29,15.33,15.23,15.29,272465.0
2021-09-22 15:30:00,15.28,15.3,15.16,15.19,679066.0,15.28,15.3,15.16,15.19,679066.0
2021-09-23 09:30:00,15.42,15.6,15.34,15.59,883292.0,15.42,15.6,15.34,15.59,883292.0
2021-09-23 10:00:00,15.59,15.76,15.58,15.74,879619.0,15.59,15.76,15.58,15.74,879619.0
2021-09-23 10:30:00,15.74,15.77,15.68,15.77,536236.0,15.74,15.77,15.68,15.77,536236.0
2021-09-23 11:00:00,15.76,15.88,15.73,15.84,583970.0,15.76,15.88,15.73,15.84,583970.0
2021-09-23 11:30:00,15.83,15.84,15.71,15.74,384693.0,15.83,15.84,15.71,15.74,384693.0
2021-09-23 12:00:00,15.74,15.8,15.7,15.79,251696.0,15.74,15.8,15.7,15.79,251696.0
2021-09-23 12:30:00,15.79,15.85,15.75,15.81,318638.0,15.79,15.85,15.75,15.81,318638.0
2021-09-23 13:00:00,15.81,15.82,15.79,15.79,174839.0,15.81,15.82,15.79,15.79,174839.0
2021-09-23 13:30:00,15.79,15.84,15.76,15.79,223185.0,15.79,15.84,15.76,15.79,223185.0
2021-09-23 14:00:00,15.79,15.87,15.75,15.87,258710.0,15.79,15.87,15.75,15.87,258710.0
2021-09-23 14:30:00,15.87,15.88,15.73,15.74,290474.0,15.87,15.88,15.73,15.74,290474.0
2021-09-23 15:00:00,15.74,15.75,15.67,15.72,301322.0,15.74,15.75,15.67,15.72,301322.0
2021-09-23 15:30:00,15.72,15.77,15.7,15.74,1126182.0,15.72,15.77,15.7,15.74,1126182.0
2021-09-24 09:30:00,15.67,16.09,15.67,15.97,1114551.0,15.67,16.09,15.67,15.97,1114551.0
2021-09-24 10:00:00,15.98,16.08,15.93,16.07,500264.0,15.98,16.08,15.93,16.07,500264.0
2021-09-24 10:30:00,16.08,16.17,16.04,16.13,786209.0,16.08,16.17,16.04,16.13,786209.0
2021-09-24 11:00:00,16.12,16.15,16.02,16.05,399600.0,16.12,16.15,16.02,16.05,399600.0
2021-09-24 11:30:00,16.05,16.15,16.04,16.14,237511.0,16.05,16.15,16.04,16.14,237511.0
2021-09-24 12:00:00,16.14,16.16,16.11,16.14,213092.0,16.14,16.16,16.11,16.14,213092.0
2021-09-24 12:30:00,16.14,16.15,16.02,16.03,318490.0,16.14,16.15,16.02,16.03,318490.0
2021-09-24 13:00:00,16.03,16.05,15.99,16.0,241486.0,16.03,16.05,15.99,16.0,241486.0
2021-09-24 13:30:00,16.0,16.01,15.93,15.97,301976.0,16.0,16.01,15.93,15.97,301976.0
2021-09-24 14:00:00,15.97,15.97,15.91,15.94,184445.0,15.97,15.97,15.91,15.94,184445.0
2021-09-24 14:30:00,15.94,16.0,15.91,15.98,195626.0,15.94,16.0,15.91,15.98,195626.0
2021-09-24 15:00:00,15.98,16.03,15.93,16.01,355948.0,15.98,16.03,15.93,16.01,355948.0
2021-09-24 15:30:00,16.02,16.13,15.97,16.04,1316699.0,16.02,16.13,15.97,16.04,1316699.0
2021-09-27 09:30:00,16.2,16.49,16.19,16.46,937669.0,16.2,16.49,16.19,16.46,937669.0
2021-09-27 10:00:00,16.46,16.56,16.29,16.37,668446.0,16.46,16.56,16.29,16.37,668446.0
2021-09-27 10:30:00,16.38,16.41,16.3,16.34,531438.0,16.38,16.41,16.3,16.34,531438.0
2021-09-27 11:00:00,16.34,16.35,16.25,16.32,370007.0,16.34,16.35,16.25,16.32,370007.0
2021-09-27 11:30:00,16.32,16.42,16.3,16.41,276212.0,16.32,16.42,16.3,16.41,276212.0
2021-09-27 12:00:00,16.41,16.41,16.33,16.34,196268.0,16.41,16.41,16.33,16.34,196268.0
2021-09-27 12:30:00,16.35,16.35,16.28,16.28,202158.0,16.35,16.35,16.28,16.28,202158.0
2021-09-27 13:00:00,16.29,16.31,16.24,16.25,334233.0,16.29,16.31,16.24,16.25,334233.0
2021-09-27 13:30:00,16.25,16.34,16.21,16.33,265400.0,16.25,16.34,16.21,16.33,265400.0
2021-09-27 14:00:00,16.32,16.39,16.28,16.29,359099.0,16.32,16.39,16.28,16.29,359099.0
2021-09-27 14:30:00,16.29,16.29,16.24,16.27,219575.0,16.29,16.29,16.24,16.27,219575.0
2021-09-27 15:00:00,16.27,16.28,16.15,16.16,628288.0,16.27,16.28,16.15,16.16,628288.0
2021-09-27 15:30:00,16.16,16.18,16.08,16.12,898150.0,16.16,16.18,16.08,16.12,898150.0
2021-09-28 09:30:00,16.13,16.33,16.05,16.17,892718.0,16.13,16.33,16.05,16.17,892718.0
2021-09-28 10:00:00,16.19,16.2,16.0,16.03,501343.0,16.19,16.2,16.0,16.03,501343.0
2021-09-28 10:30:00,16.04,16.16,15.99,16.1,358922.0,16.04,16.16,15.99,16.1,358922.0
2021-09-28 11:00:00,16.09,16.1,15.93,15.99,453913.0,16.09,16.1,15.93,15.99,453913.0
2021-09-28 11:30:00,15.99,16.03,15.94,15.99,201257.0,15.99,16.03,15.94,15.99,201257.0
2021-09-28 12:00:00,15.98,16.05,15.95,16.01,196115.0,15.98,16.05,15.95,16.01,196115.0
2021-09-28 12:30:00,16.01,16.03,15.95,15.97,140209.0,16.01,16.03,15.95,15.97,140209.0
2021-09-28 13:00:00,15.97,16.13,15.95,16.11,384231.0,15.97,16.13,15.95,16.11,384231.0
2021-09-28 13:30:00,16.11,16.11,15.97,15.98,235318.0,16.11,16.11,15.97,15.98,235318.0
2021-09-28 14:00:00,15.99,16.03,15.92,16.03,257391.0,15.99,16.03,15.92,16.03,257391.0
2021-09-28 14:30:00,16.03,16.11,15.97,16.08,293960.0,16.03,16.11,15.97,16.08,293960.0
2021-09-28 15:00:00,16.07,16.12,16.0,16.0,260187.0,16.07,16.12,16.0,16.0,260187.0
2021-09-28 15:30:00,16.0,16.06,15.92,15.97,703343.0,16.0,16.06,15.92,15.97,703343.0
2021-09-29 09:30:00,16.05,16.09,15.68,16.0,869034.0,16.05,16.09,15.68,16.0,869034.0
2021-09-29 10:00:00,16.0,16.04,15.88,15.91,1172002.0,16.0,16.04,15.88,15.91,1172002.0
2021-09-29 10:30:00,15.9,15.99,15.84,15.94,627061.0,15.9,15.99,15.84,15.94,627061.0
2021-09-29 11:00:00,15.95,15.99,15.9,15.91,500282.0,15.95,15.99,15.9,15.91,500282.0
2021-09-29 11:30:00,15.91,15.92,15.76,15.83,378990.0,15.91,15.92,15.76,15.83,378990.0
2021-09-29 12:00:00,15.83,15.87,15.73,15.75,386363.0,15.83,15.87,15.73,15.75,386363.0
2021-09-29 12:30:00,15.75,15.79,15.69,15.72,373000.0,15.75,15.79,15.69,15.72,373000.0
2021-09-29 13:00:00,15.72,15.77,15.69,15.73,271384.0,15.72,15.77,15.69,15.73,271384.0
2021-09-29 13:30:00,15.73,15.73,15.66,15.71,301165.0,15.73,15.73,15.66,15.71,301165.0
2021-09-29 14:00:00,15.71,15.74,15.69,15.7,352055.0,15.71,15.74,15.69,15.7,352055.0
2021-09-29 14:30:00,15.7,15.73,15.66,15.73,524502.0,15.7,15.73,15.66,15.73,524502.0
2021-09-29 15:00:00,15.73,15.77,15.69,15.76,379509.0,15.73,15.77,15.69,15.76,379509.0
2021-09-29 15:30:00,15.76,15.79,15.66,15.67,1034293.0,15.76,15.79,15.66,15.67,1034293.0
2021-09-30 09:30:00,15.6,15.61,15.3,15.36,1372883.0,15.6,15.61,15.3,15.36,1372883.0
2021-09-30 10:00:00,15.35,15.36,15.18,15.21,796134.0,15.35,15.36,15.18,15.21,796134.0
2021-09-30 10:30:00,15.21,15.29,15.13,15.17,594855.0,15.21,15.29,15.13,15.17,594855.0
2021-09-30 11:00:00,15.17,15.4,15.15,15.38,668221.0,15.17,15.4,15.15,15.38,668221.0
2021-09-30 11:30:00,15.38,15.4,15.25,15.28,400169.0,15.38,15.4,15.25,15.28,400169.0
2021-09-30 12:00:00,15.27,15.32,15.22,15.23,284688.0,15.27,15.32,15.22,15.23,284688.0
2021-09-30 12:30:00,15.22,15.31,15.21,15.28,347993.0,15.22,15.31,15.21,15.28,347993.0
2021-09-30 13:00:00,15.28,15.33,15.19,15.2,330982.0,15.28,15.33,15.19,15.2,330982.0
2021-09-30 13:30:00,15.19,15.25,15.14,15.22,337031.0,15.19,15.25,15.14,15.22,337031.0
2021-09-30 14:00:00,15.23,15.32,15.22,15.31,209956.0,15.23,15.32,15.22,15.31,209956.0
2021-09-30 14:30:00,15.31,15.39,15.31,15.34,268666.0,15.31,15.39,15.31,15.34,268666.0
2021-09-30 15:00:00,15.33,15.35,15.27,15.33,268390.0,15.33,15.35,15.27,15.33,268390.0
2021-09-30 15:30:00,15.32,15.42,15.28,15.28,866899.0,15.32,15.42,15.28,15.28,866899.0
2021-10-01 09:30:00,15.76,16.07,15.7,15.92,1909508.0,15.76,16.07,15.7,15.92,1909508.0
2021-10-01 10:00:00,15.92,16.1,15.83,15.95,799433.0,15.92,16.1,15.83,15.95,799433.0
2021-10-01 10:30:00,15.95,15.99,15.74,15.86,514181.0,15.95,15.99,15.74,15.86,514181.0
2021-10-01 11:00:00,15.86,15.95,15.8,15.92,337309.0,15.86,15.95,15.8,15.92,337309.0
2021-10-01 11:30:00,15.92,16.0,15.9,15.92,241356.0,15.92,16.0,15.9,15.92,241356.0
2021-10-01 12:00:00,15.92,16.02,15.88,15.99,259522.0,15.92,16.02,15.88,15.99,259522.0
2021-10-01 12:30:00,15.99,16.06,15.97,16.03,467983.0,15.99,16.06,15.97,16.03,467983.0
2021-10-01 13:00:00,16.03,16.19,15.98,16.17,904267.0,16.03,16.19,15.98,16.17,904267.0
2021-10-01 13:30:00,16.18,16.3,16.15,16.29,771114.0,16.18,16.3,16.15,16.29,771114.0
2021-10-01 14:00:00,16.29,16.39,16.26,16.36,614762.0,16.29,16.39,16.26,16.36,614762.0
2021-10-01 14:30:00,16.35,16.45,16.34,16.44,829420.0,16.35,16.45,16.34,16.44,829420.0
2021-10-01 15:00:00,16.44,16.52,16.39,16.39,955449.0,16.44,16.52,16.39,16.39,955449.0
2021-10-01 15:30:00,16.39,16.4,16.25,16.31,1529390.0,16.39,16.4,16.25,16.31,1529390.0
2021-10-04 09:30:00,16.48,16.65,16.15,16.51,1780969.0,16.48,16.65,16.15,16.51,1780969.0
2021-10-04 10:00:00,16.5,16.53,16.17,16.21,885594.0,16.5,16.53,16.17,16.21,885594.0
2021-10-04 10:30:00,16.21,16.31,16.15,16.28,719423.0,16.21,16.31,16.15,16.28,719423.0
2021-10-04 11:00:00,16.28,16.28,16.15,16.2,475493.0,16.28,16.28,16.15,16.2,475493.0
2021-10-04 11:30:00,16.2,16.26,16.16,16.25,284185.0,16.2,16.26,16.16,16.25,284185.0
2021-10-04 12:00:00,16.25,16.34,16.21,16.28,347908.0,16.25,16.34,16.21,16.28,347908.0
2021-10-04 12:30:00,16.28,16.38,16.27,16.31,386085.0,16.28,16.38,16.27,16.31,386085.0
2021-10-04 13:00:00,16.32,16.33,16.25,16.3,341374.0,16.32,16.33,16.25,16.3,341374.0
2021-10-04 13:30:00,16.31,16.38,16.31,16.38,263202.0,16.31,16.38,16.31,16.38,263202.0
2021-10-04 14:00:00,16.38,16.41,16.25,16.27,559940.0,16.38,16.41,16.25,16.27,559940.0
2021-10-04 14:30:00,16.26,16.3,16.24,16.25,247482.0,16.26,16.3,16.24,16.25,247482.0
2021-10-04 15:00:00,16.26,16.3,16.17,16.21,356034.0,16.26,16.3,16.17,16.21,356034.0
2021-10-04 15:30:00,16.21,16.24,16.14,16.17,750446.0,16.21,16.24,16.14,16.17,750446.0
2021-10-05 09:30:00,16.25,16.28,16.02,16.21,822000.0,16.25,16.28,16.02,16.21,822000.0
2021-10-05 10:00:00,16.21,16.41,16.21,16.4,446048.0,16.21,16.41,16.21,16.4,446048.0
2021-10-05 10:30:00,16.4,16.45,16.35,16.37,438199.0,16.4,16.45,16.35,16.37,438199.0
2021-10-05 11:00:00,16.38,16.4,16.25,16.29,259666.0,16.38,16.4,16.25,16.29,259666.0
2021-10-05 11:30:00,16.29,16.29,16.11,16.17,522952.0,16.29,16.29,16.11,16.17,522952.0
2021-10-05 12:00:00,16.16,16.18,15.98,16.03,362915.0,16.16,16.18,15.98,16.03,362915.0
2021-10-05 12:30:00,16.03,16.15,16.02,16.13,414172.0,16.03,16.15,16.02,16.13,414172.0
2021-10-05 13:00:00,16.13,16.15,16.09,16.13,217061.0,16.13,16.15,16.09,16.13,217061.0
2021-10-05 13:30:00,16.13,16.18,16.1,16.18,268950.0,16.13,16.18,16.1,16.18,268950.0
2021-10-05 14:00:00,16.18,16.23,16.17,16.22,235480.0,16.18,16.23,16.17,16.22,235480.0
2021-10-05 14:30:00,16.22,16.24,16.16,16.19,465192.0,16.22,16.24,16.16,16.19,465192.0
2021-10-05 15:00:00,16.19,16.23,16.17,16.21,456490.0,16.19,16.23,16.17,16.21,456490.0
2021-10-05 15:30:00,16.21,16.25,16.1,16.11,819247.0,16.21,16.25,16.1,16.11,819247.0
2021-10-06 09:30:00,15.6,15.76,15.13,15.26,2318440.0,15.6,15.76,15.13,15.26,2318440.0
2021-10-06 10:00:00,15.26,15.34,15.17,15.26,1131160.0,15.26,15.34,15.17,15.26,1131160.0
2021-10-06 10:30:00,15.25,15.31,15.17,15.25,561095.0,15.25,15.31,15.17,15.25,561095.0
2021-10-06 11:00:00,15.25,15.35,15.24,15.28,627597.0,15.25,15.35,15.24,15.28,627597.0
2021-10-06 11:30:00,15.28,15.49,15.27,15.49,368307.0,15.28,15.49,15.27,15.49,368307.0
2021-10-06 12:00:00,15.49,15.49,15.35,15.39,455801.0,15.49,15.49,15.35,15.39,455801.0
2021-10-06 12:30:00,15.39,15.47,15.38,15.45,303967.0,15.39,15.47,15.38,15.45,303967.0
2021-10-06 13:00:00,15.45,15.46,15.39,15.45,218181.0,15.45,15.46,15.39,15.45,218181.0
2021-10-06 13:30:00,15.45,15.53,15.44,15.53,344315.0,15.45,15.53,15.44,15.53,344315.0
2021-10-06 14:00:00,15.53,15.62,15.51,15.61,394259.0,15.53,15.62,15.51,15.61,394259.0
2021-10-06 14:30:00,15.61,15.7,15.59,15.61,331256.0,15.61,15.7,15.59,15.61,331256.0
2021-10-06 15:00:00,15.61,15.68,15.6,15.64,288760.0,15.61,15.68,15.6,15.64,288760.0
2021-10-06 15:30:00,15.65,15.71,15.63,15.7,955528.0,15.65,15.71,15.63,15.7,955528.0
2021-10-07 09:30:00,15.85,15.86,15.61,15.74,890048.0,15.85,15.86,15.61,15.74,890048.0
2021-10-07 10:00:00,15.73,15.79,15.61,15.76,499418.0,15.73,15.79,15.61,15.76,499418.0
2021-10-07 10:30:00,15.76,15.79,15.69,15.76,329510.0,15.76,15.79,15.69,15.76,329510.0
2021-10-07 11:00:00,15.77,15.83,15.74,15.79,405681.0,15.77,15.83,15.74,15.79,405681.0
2021-10-07 11:30:00,15.79,15.81,15.7,15.71,296958.0,15.79,15.81,15.7,15.71,296958.0
2021-10-07 12:00:00,15.7,15.72,15.66,15.67,215336.0,15.7,15.72,15.66,15.67,215336.0
2021-10-07 12:30:00,15.67,15.68,15.6,15.65,275450.0,15.67,15.68,15.6,15.65,275450.0
2021-10-07 13:00:00,15.65,15.65,15.55,15.59,275379.0,15.65,15.65,15.55,15.59,275379.0
2021-10-07 13:30:00,15.58,15.59,15.47,15.49,615204.0,15.58,15.59,15.47,15.49,615204.0
2021-10-07 14:00:00,15.48,15.54,15.46,15.51,351870.0,15.48,15.54,15.46,15.51,351870.0
2021-10-07 14:30:00,15.51,15.55,15.46,15.48,634240.0,15.51,15.55,15.46,15.48,634240.0
2021-10-07 15:00:00,15.47,15.55,15.44,15.54,279744.0,15.47,15.55,15.44,15.54,279744.0
2021-10-07 15:30:00,15.54,15.54,15.48,15.5,898915.0,15.54,15.54,15.48,15.5,898915.0
2021-10-08 09:30:00,15.57,15.62,15.45,15.59,528244.0,15.57,15.62,15.45,15.59,528244.0
2021-10-08 10:00:00,15.59,15.68,15.56,15.61,296039.0,15.59,15.68,15.56,15.61,296039.0
2021-10-08 10:30:00,15.62,15.7,15.56,15.57,233827.0,15.62,15.7,15.56,15.57,233827.0
2021-10-08 11:00:00,15.57,15.58,15.49,15.5,190831.0,15.57,15.58,15.49,15.5,190831.0
2021-10-08 11:30:00,15.51,15.54,15.47,15.47,157383.0,15.51,15.54,15.47,15.47,157383.0
2021-10-08 12:00:00,15.46,15.49,15.42,15.44,265329.0,15.46,15.49,15.42,15.44,265329.0
2021-10-08 12:30:00,15.45,15.53,15.43,15.51,151783.0,15.45,15.53,15.43,15.51,151783.0
2021-10-08 13:00:00,15.5,15.52,15.43,15.45,162952.0,15.5,15.52,15.43,15.45,162952.0
2021-10-08 13:30:00,15.45,15.5,15.44,15.49,140882.0,15.45,15.5,15.44,15.49,140882.0
2021-10-08 14:00:00,15.49,15.54,15.48,15.54,214005.0,15.49,15.54,15.48,15.54,214005.0
2021-10-08 14:30:00,15.53,15.55,15.51,15.53,186593.0,15.53,15.55,15.51,15.53,186593.0
2021-10-08 15:00:00,15.53,15.55,15.5,15.5,193994.0,15.53,15.55,15.5,15.5,193994.0
2021-10-08 15:30:00,15.5,15.56,15.47,15.54,487479.0,15.5,15.56,15.47,15.54,487479.0
2021-10-11 09:30:00,15.39,15.6,15.29,15.56,507134.0,15.39,15.6,15.29,15.56,507134.0
2021-10-11 10:00:00,15.57,15.66,15.53,15.59,269136.0,15.57,15.66,15.53,15.59,269136.0
2021-10-11 10:30:00,15.59,15.63,15.56,15.61,245729.0,15.59,15.63,15.56,15.61,245729.0
2021-10-11 11:00:00,15.6,15.63,15.56,15.62,201998.0,15.6,15.63,15.56,15.62,201998.0
2021-10-11 11:30:00,15.63,15.74,15.62,15.71,302924.0,15.63,15.74,15.62,15.71,302924.0
2021-10-11 12:00:00,15.71,15.73,15.61,15.65,211449.0,15.71,15.73,15.61,15.65,211449.0
2021-10-11 12:30:00,15.64,15.64,15.55,15.56,156702.0,15.64,15.64,15.55,15.56,156702.0
2021-10-11 13:00:00,15.55,15.56,15.45,15.48,308884.0,15.55,15.56,15.45,15.48,308884.0
2021-10-11 13:30:00,15.49,15.52,15.46,15.5,188339.0,15.49,15.52,15.46,15.5,188339.0
2021-10-11 14:00:00,15.49,15.56,15.46,15.48,274805.0,15.49,15.56,15.46,15.48,274805.0
2021-10-11 14:30:00,15.49,15.55,15.47,15.53,336788.0,15.49,15.55,15.47,15.53,336788.0
2021-10-11 15:00:00,15.54,15.56,15.47,15.48,328590.0,15.54,15.56,15.47,15.48,328590.0
2021-10-11 15:30:00,15.49,15.52,15.42,15.45,470522.0,15.49,15.52,15.42,15.45,470522.0
2021-10-12 09:30:00,15.4,15.71,15.33,15.63,721130.0,15.4,15.71,15.33,15.63,721130.0
2021-10-12 10:00:00,15.63,15.72,15.49,15.64,840280.0,15.63,15.72,15.49,15.64,840280.0
2021-10-12 10:30:00,15.64,15.72,15.62,15.65,429793.0,15.64,15.72,15.62,15.65,429793.0
2021-10-12 11:00:00,15.65,15.77,15.64,15.76,670098.0,15.65,15.77,15.64,15.76,670098.0
2021-10-12 11:30:00,15.76,15.83,15.75,15.83,257617.0,15.76,15.83,15.75,15.83,257617.0
2021-10-12 12:00:00,15.83,15.85,15.76,15.77,507241.0,15.83,15.85,15.76,15.77,507241.0
2021-10-12 12:30:00,15.77,15.78,15.72,15.74,297912.0,15.77,15.78,15.72,15.74,297912.0
2021-10-12 13:00:00,15.75,15.79,15.75,15.78,97056.0,15.75,15.79,15.75,15.78,97056.0
2021-10-12 13:30:00,15.78,15.8,15.74,15.75,258282.0,15.78,15.8,15.74,15.75,258282.0
2021-10-12 14:00:00,15.74,15.81,15.73,15.79,192752.0,15.74,15.81,15.73,15.79,192752.0
2021-10-12 14:30:00,15.79,15.81,15.76,15.77,208106.0,15.79,15.81,15.76,15.77,208106.0
2021-10-12 15:00:00,15.77,15.78,15.72,15.78,368809.0,15.77,15.78,15.72,15.78,368809.0
2021-10-12 15:30:00,15.78,15.85,15.75,15.82,918283.0,15.78,15.85,15.75,15.82,918283.0
2021-10-13 09:30:00,15.65,15.66,15.29,15.32,1114536.0,15.65,15.66,15.29,15.32,1114536.0
2021-10-13 10:00:00,15.32,15.33,15.12,15.24,1053645.0,15.32,15.33,15.12,15.24,1053645.0
2021-10-13 10:30:00,15.24,15.27,15.15,15.24,412107.0,15.24,15.27,15.15,15.24,412107.0
2021-10-13 11:00:00,15.24,15.34,15.2,15.29,396546.0,15.24,15.34,15.2,15.29,396546.0
2021-10-13 11:30:00,15.29,15.29,15.2,15.24,380357.0,15.29,15.29,15.2,15.24,380357.0
2021-10-13 12:00:00,15.25,15.26,15.16,15.22,338615.0,15.25,15.26,15.16,15.22,338615.0
2021-10-13 12:30:00,15.21,15.24,15.17,15.2,604437.0,15.21,15.24,15.17,15.2,604437.0
2021-10-13 13:00:00,15.2,15.21,15.14,15.21,380146.0,15.2,15.21,15.14,15.21,380146.0
2021-10-13 13:30:00,15.21,15.23,15.17,15.21,330546.0,15.21,15.23,15.17,15.21,330546.0
2021-10-13 14:00:00,15.22,15.27,15.15,15.27,490863.0,15.22,15.27,15.15,15.27,490863.0
2021-10-13 14:30:00,15.26,15.33,15.22,15.33,321207.0,15.26,15.33,15.22,15.33,321207.0
2021-10-13 15:00:00,15.33,15.38,15.3,15.31,391230.0,15.33,15.38,15.3,15.31,391230.0
2021-10-13 15:30:00,15.32,15.36,15.28,15.31,1058756.0,15.32,15.36,15.28,15.31,1058756.0
2021-10-14 09:30:00,15.43,15.57,15.35,15.55,765792.0,15.43,15.57,15.35,15.55,765792.0
2021-10-14 10:00:00,15.56,15.58,15.48,15.52,510103.0,15.56,15.58,15.48,15.52,510103.0
2021-10-14 10:30:00,15.52,15.58,15.49,15.52,345527.0,15.52,15.58,15.49,15.52,345527.0
2021-10-14 11:00:00,15.51,15.52,15.44,15.48,233979.0,15.51,15.52,15.44,15.48,233979.0
2021-10-14 11:30:00,15.49,15.58,15.48,15.58,186266.0,15.49,15.58,15.48,15.58,186266.0
2021-10-14 12:00:00,15.58,15.61,15.56,15.6,260709.0,15.58,15.61,15.56,15.6,260709.0
2021-10-14 12:30:00,15.6,15.62,15.56,15.62,198314.0,15.6,15.62,15.56,15.62,198314.0
2021-10-14 13:00:00,15.61,15.63,15.55,15.62,250841.0,15.61,15.63,15.55,15.62,250841.0
2021-10-14 13:30:00,15.62,15.64,15.6,15.62,155936.0,15.62,15.64,15.6,15.62,155936.0
2021-10-14 14:00:00,15.62,15.64,15.59,15.62,200115.0,15.62,15.64,15.59,15.62,200115.0
2021-10-14 14:30:00,15.63,15.63,15.54,15.57,410715.0,15.63,15.63,15.54,15.57,410715.0
2021-10-14 15:00:00,15.57,15.57,15.46,15.47,482806.0,15.57,15.57,15.46,15.47,482806.0
2021-10-14 15:30:00,15.48,15.5,15.39,15.46,1467276.0,15.48,15.5,15.39,15.46,1467276.0
2021-10-15 09:30:00,15.69,15.84,15.66,15.76,1518230.0,15.69,15.84,15.66,15.76,1518230.0
2021-10-15 10:00:00,15.75,15.8,15.61,15.63,1136599.0,15.75,15.8,15.61,15.63,1136599.0
2021-10-15 10:30:00,15.63,15.67,15.59,15.61,569617.0,15.63,15.67,15.59,15.61,569617.0
2021-10-15 11:00:00,15.61,15.62,15.51,15.57,544212.0,15.61,15.62,15.51,15.57,544212.0
2021-10-15 11:30:00,15.57,15.61,15.56,15.6,238228.0,15.57,15.61,15.56,15.6,238228.0
2021-10-15 12:00:00,15.6,15.65,15.57,15.6,259721.0,15.6,15.65,15.57,15.6,259721.0
2021-10-15 12:30:00,15.6,15.61,15.54,15.6,398278.0,15.6,15.61,15.54,15.6,398278.0
2021-10-15 13:00:00,15.6,15.6,15.53,15.54,172602.0,15.6,15.6,15.53,15.54,172602.0
2021-10-15 13:30:00,15.55,15.58,15.53,15.57,178642.0,15.55,15.58,15.53,15.57,178642.0
2021-10-15 14:00:00,15.57,15.58,15.54,15.55,119180.0,15.57,15.58,15.54,15.55,119180.0
2021-10-15 14:30:00,15.56,15.56,15.45,15.45,215674.0,15.56,15.56,15.45,15.45,215674.0
2021-10-15 15:00:00,15.46,15.46,15.33,15.39,535535.0,15.46,15.46,15.33,15.39,535535.0
2021-10-15 15:30:00,15.39,15.39,15.26,15.27,1405884.0,15.39,15.39,15.26,15.27,1405884.0
2021-10-18 09:30:00,15.17,15.19,14.87,14.96,1492508.0,15.17,15.19,14.87,14.96,1492508.0
2021-10-18 10:00:00,14.95,15.14,14.92,15.14,851162.0,14.95,15.14,14.92,15.14,851162.0
2021-10-18 10:30:00,15.13,15.16,15.02,15.04,797270.0,15.13,15.16,15.02,15.04,797270.0
2021-10-18 11:00:00,15.04,15.12,15.02,15.06,245887.0,15.04,15.12,15.02,15.06,245887.0
2021-10-18 11:30:00,15.06,15.09,15.04,15.07,411475.0,15.06,15.09,15.04,15.07,411475.0
2021-10-18 12:00:00,15.07,15.08,15.02,15.03,248478.0,15.07,15.08,15.02,15.03,248478.0
2021-10-18 12:30:00,15.03,15.03,14.98,14.99,351751.0,15.03,15.03,14.98,14.99,351751.0
2021-10-18 13:00:00,14.98,15.03,14.98,15.01,246646.0,14.98,15.03,14.98,15.01,246646.0
2021-10-18 13:30:00,15.01,15.02,14.97,14.98,252058.0,15.01,15.02,14.97,14.98,252058.0
2021-10-18 14:00:00,14.99,15.04,14.96,15.03,439584.0,14.99,15.04,14.96,15.03,439584.0
2021-10-18 14:30:00,15.03,15.03,14.95,14.96,336456.0,15.03,15.03,14.95,14.96,336456.0
2021-10-18 15:00:00,14.96,14.98,14.92,14.94,564799.0,14.96,14.98,14.92,14.94,564799.0
2021-10-18 15:30:00,14.94,15.01,14.93,14.96,805565.0,14.94,15.01,14.93,14.96,805565.0
2021-10-19 09:30:00,14.99,15.01,14.9,14.93,733534.0,14.99,15.01,14.9,14.93,733534.0
2021-10-19 10:00:00,14.93,15.0,14.89,14.9,445436.0,14.93,15.0,14.89,14.9,445436.0
2021-10-19 10:30:00,14.9,14.93,14.85,14.89,487182.0,14.9,14.93,14.85,14.89,487182.0
2021-10-19 11:00:00,14.88,15.01,14.87,15.0,414610.0,14.88,15.01,14.87,15.0,414610.0
2021-10-19 11:30:00,15.0,15.0,14.92,14.97,335732.0,15.0,15.0,14.92,14.97,335732.0
2021-10-19 12:00:00,14.96,15.0,14.91,14.92,291680.0,14.96,15.0,14.91,14.92,291680.0
2021-10-19 12:30:00,14.92,14.98,14.9,14.97,195643.0,14.92,14.98,14.9,14.97,195643.0
2021-10-19 13:00:00,14.96,14.97,14.9,14.91,169151.0,14.96,14.97,14.9,14.91,169151.0
2021-10-19 13:30:00,14.91,14.93,14.85,14.93,510844.0,14.91,14.93,14.85,14.93,510844.0
2021-10-19 14:00:00,14.93,14.96,14.89,14.89,325780.0,14.93,14.96,14.89,14.89,325780.0
2021-10-19 14:30:00,14.89,14.89,14.82,14.84,593491.0,14.89,14.89,14.82,14.84,593491.0
2021-10-19 15:00:00,14.84,14.85,14.77,14.81,455514.0,14.84,14.85,14.77,14.81,455514.0
2021-10-19 15:30:00,14.82,14.91,14.8,14.9,635267.0,14.82,14.91,14.8,14.9,635267.0
2021-10-20 09:30:00,14.92,14.93,14.73,14.89,833929.0,14.92,14.93,14.73,14.89,833929.0
2021-10-20 10:00:00,14.9,15.01,14.87,14.99,505042.0,14.9,15.01,14.87,14.99,505042.0
2021-10-20 10:30:00,14.99,15.09,14.98,15.03,682803.0,14.99,15.09,14.98,15.03,682803.0
2021-10-20 11:00:00,15.03,15.05,14.94,14.96,269428.0,15.03,15.05,14.94,14.96,269428.0
2021-10-20 11:30:00,14.97,15.0,14.92,15.0,359625.0,14.97,15.0,14.92,15.0,359625.0
2021-10-20 12:00:00,15.0,15.05,14.98,15.04,177995.0,15.0,15.05,14.98,15.04,177995.0
2021-10-20 12:30:00,15.04,15.05,15.0,15.04,208088.0,15.04,15.05,15.0,15.04,208088.0
2021-10-20 13:00:00,15.04,15.05,14.9,14.95,455576.0,15.04,15.05,14.9,14.95,455576.0
2021-10-20 13:30:00,14.96,14.96,14.88,14.89,264278.0,14.96,14.96,14.88,14.89,264278.0
2021-10-20 14:00:00,14.9,14.91,14.83,14.9,289565.0,14.9,14.91,14.83,14.9,289565.0
2021-10-20 14:30:00,14.9,14.92,14.86,14.9,206238.0,14.9,14.92,14.86,14.9,206238.0
2021-10-20 15:00:00,14.91,14.95,14.9,14.94,223736.0,14.91,14.95,14.9,14.94,223736.0
2021-10-20 15:30:00,14.94,14.94,14.84,14.91,635535.0,14.94,14.94,14.84,14.91,635535.0
2021-10-21 09:30:00,14.93,15.14,14.86,15.01,996855.0,14.93,15.14,14.86,15.01,996855.0
2021-10-21 10:00:00,15.02,15.07,14.94,14.98,387674.0,15.02,15.07,14.94,14.98,387674.0
2021-10-21 10:30:00,14.97,15.09,14.96,15.01,328671.0,14.97,15.09,14.96,15.01,328671.0
2021-10-21 11:00:00,15.01,15.03,14.94,14.95,224205.0,15.01,15.03,14.94,14.95,224205.0
2021-10-21 11:30:00,14.95,14.99,14.92,14.93,161406.0,14.95,14.99,14.92,14.93,161406.0
2021-10-21 12:00:00,14.94,14.99,14.92,14.95,130984.0,14.94,14.99,14.92,14.95,130984.0
2021-10-21 12:30:00,14.94,15.01,14.93,14.95,238321.0,14.94,15.01,14.93,14.95,238321.0
2021-10-21 13:00:00,14.95,14.98,14.92,14.93,168486.0,14.95,14.98,14.92,14.93,168486.0
2021-10-21 13:30:00,14.93,14.96,14.85,14.87,209064.0,14.93,14.96,14.85,14.87,209064.0
2021-10-21 14:00:00,14.87,14.9,14.82,14.83,288387.0,14.87,14.9,14.82,14.83,288387.0
2021-10-21 14:30:00,14.83,14.87,14.81,14.85,243153.0,14.83,14.87,14.81,14.85,243153.0
2021-10-21 15:00:00,14.85,14.89,14.78,14.79,683496.0,14.85,14.89,14.78,14.79,683496.0
2021-10-21 15:30:00,14.79,14.89,14.79,14.86,1175979.0,14.79,14.89,14.79,14.86,1175979.0
2021-10-22 09:30:00,14.81,14.86,14.7,14.79,824813.0,14.81,14.86,14.7,14.79,824813.0
2021-10-22 10:00:00,14.78,14.82,14.74,14.76,476338.0,14.78,14.82,14.74,14.76,476338.0
2021-10-22 10:30:00,14.76,14.8,14.62,14.63,461268.0,14.76,14.8,14.62,14.63,461268.0
2021-10-22 11:00:00,14.62,14.72,14.6,14.61,639269.0,14.62,14.72,14.6,14.61,639269.0
2021-10-22 11:30:00,14.61,14.67,14.56,14.65,363421.0,14.61,14.67,14.56,14.65,363421.0
2021-10-22 12:00:00,14.64,14.69,14.61,14.65,226402.0,14.64,14.69,14.61,14.65,226402.0
2021-10-22 12:30:00,14.65,14.73,14.64,14.71,297394.0,14.65,14.73,14.64,14.71,297394.0
2021-10-22 13:00:00,14.71,14.76,14.7,14.75,258021.0,14.71,14.76,14.7,14.75,258021.0
2021-10-22 13:30:00,14.74,14.79,14.73,14.75,228666.0,14.74,14.79,14.73,14.75,228666.0
2021-10-22 14:00:00,14.75,14.75,14.65,14.68,301092.0,14.75,14.75,14.65,14.68,301092.0
2021-10-22 14:30:00,14.69,14.7,14.62,14.64,226191.0,14.69,14.7,14.62,14.64,226191.0
2021-10-22 15:00:00,14.64,14.67,14.62,14.66,354930.0,14.64,14.67,14.62,14.66,354930.0
2021-10-22 15:30:00,14.66,14.67,14.56,14.64,1175887.0,14.66,14.67,14.56,14.64,1175887.0
2021-10-25 09:30:00,14.6,14.73,14.57,14.73,635161.0,14.6,14.73,14.57,14.73,635161.0
2021-10-25 10:00:00,14.72,14.84,14.71,14.71,482221.0,14.72,14.84,14.71,14.71,482221.0
2021-10-25 10:30:00,14.71,14.79,14.7,14.74,221879.0,14.71,14.79,14.7,14.74,221879.0
2021-10-25 11:00:00,14.73,14.74,14.67,14.71,225591.0,14.73,14.74,14.67,14.71,225591.0
2021-10-25 11:30:00,14.71,14.75,14.68,14.72,312734.0,14.71,14.75,14.68,14.72,312734.0
2021-10-25 12:00:00,14.72,14.74,14.66,14.69,255428.0,14.72,14.74,14.66,14.69,255428.0
2021-10-25 12:30:00,14.69,14.69,14.61,14.65,271464.0,14.69,14.69,14.61,14.65,271464.0
2021-10-25 13:00:00,14.65,14.73,14.64,14.71,194544.0,14.65,14.73,14.64,14.71,194544.0
2021-10-25 13:30:00,14.71,14.73,14.69,14.72,192791.0,14.71,14.73,14.69,14.72,192791.0
2021-10-25 14:00:00,14.71,14.79,14.7,14.78,174302.0,14.71,14.79,14.7,14.78,174302.0
2021-10-25 14:30:00,14.78,14.78,14.71,14.73,298668.0,14.78,14.78,14.71,14.73,298668.0
2021-10-25 15:00:00,14.73,14.74,14.64,14.71,386194.0,14.73,14.74,14.64,14.71,386194.0
2021-10-25 15:30:00,14.71,14.76,14.7,14.76,968594.0,14.71,14.76,14.7,14.76,968594.0
2021-10-26 09:30:00,15.03,15.05,14.7,14.87,919600.0,15.03,15.05,14.7,14.87,919600.0
2021-10-26 10:00:00,14.87,14.96,14.84,14.93,543915.0,14.87,14.96,14.84,14.93,543915.0
2021-10-26 10:30:00,14.94,15.0,14.85,14.96,492018.0,14.94,15.0,14.85,14.96,492018.0
2021-10-26 11:00:00,14.97,14.98,14.85,14.88,417547.0,14.97,14.98,14.85,14.88,417547.0
2021-10-26 11:30:00,14.88,14.88,14.67,14.68,703091.0,14.88,14.88,14.67,14.68,703091.0
2021-10-26 12:00:00,14.67,14.68,14.53,14.57,594712.0,14.67,14.68,14.53,14.57,594712.0
2021-10-26 12:30:00,14.56,14.59,14.51,14.58,400500.0,14.56,14.59,14.51,14.58,400500.0
2021-10-26 13:00:00,14.58,14.58,14.47,14.51,283375.0,14.58,14.58,14.47,14.51,283375.0
2021-10-26 13:30:00,14.51,14.55,14.5,14.54,171038.0,14.51,14.55,14.5,14.54,171038.0
2021-10-26 14:00:00,14.55,14.67,14.54,14.64,271540.0,14.55,14.67,14.54,14.64,271540.0
2021-10-26 14:30:00,14.64,14.68,14.59,14.63,192073.0,14.64,14.68,14.59,14.63,192073.0
2021-10-26 15:00:00,14.62,14.64,14.53,14.54,311955.0,14.62,14.64,14.53,14.54,311955.0
2021-10-26 15:30:00,14.54,14.63,14.52,14.6,1330588.0,14.54,14.63,14.52,14.6,1330588.0
2021-10-27 09:30:00,14.6,14.66,14.37,14.41,879217.0,14.6,14.66,14.37,14.41,879217.0
2021-10-27 10:00:00,14.4,14.46,14.35,14.36,472620.0,14.4,14.46,14.35,14.36,472620.0
2021-10-27 10:30:00,14.35,14.42,14.25,14.3,659244.0,14.35,14.42,14.25,14.3,659244.0
2021-10-27 11:00:00,14.3,14.38,14.25,14.27,474856.0,14.3,14.38,14.25,14.27,474856.0
2021-10-27 11:30:00,14.28,14.38,14.27,14.35,268013.0,14.28,14.38,14.27,14.35,268013.0
2021-10-27 12:00:00,14.35,14.38,14.29,14.3,231129.0,14.35,14.38,14.29,14.3,231129.0
2021-10-27 12:30:00,14.29,14.32,14.27,14.3,184383.0,14.29,14.32,14.27,14.3,184383.0
2021-10-27 13:00:00,14.29,14.36,14.27,14.31,368229.0,14.29,14.36,14.27,14.31,368229.0
2021-10-27 13:30:00,14.31,14.33,14.28,14.32,271231.0,14.31,14.33,14.28,14.32,271231.0
2021-10-27 14:00:00,14.31,14.38,14.3,14.37,290626.0,14.31,14.38,14.3,14.37,290626.0
2021-10-27 14:30:00,14.37,14.4,14.33,14.34,287995.0,14.37,14.4,14.33,14.34,287995.0
2021-10-27 15:00:00,14.34,14.35,14.26,14.29,362187.0,14.34,14.35,14.26,14.29,362187.0
2021-10-27 15:30:00,14.29,14.29,14.07,14.1,2788537.0,14.29,14.29,14.07,14.1,2788537.0
2021-10-28 09:30:00,14.15,14.2,13.96,14.13,917149.0,14.15,14.2,13.96,14.13,917149.0
2021-10-28 10:00:00,14.13,14.24,14.08,14.23,479953.0,14.13,14.24,14.08,14.23,479953.0
2021-10-28 10:30:00,14.23,14.23,14.13,14.15,431659.0,14.23,14.23,14.13,14.15,431659.0
2021-10-28 11:00:00,14.15,14.21,14.09,14.11,309570.0,14.15,14.21,14.09,14.11,309570.0
2021-10-28 11:30:00,14.11,14.16,14.1,14.13,273345.0,14.11,14.16,14.1,14.13,273345.0
2021-10-28 12:00:00,14.13,14.2,14.11,14.17,228730.0,14.13,14.2,14.11,14.17,228730.0
2021-10-28 12:30:00,14.16,14.17,14.12,14.15,164944.0,14.16,14.17,14.12,14.15,164944.0
2021-10-28 13:00:00,14.15,14.19,14.12,14.15,167701.0,14.15,14.19,14.12,14.15,167701.0
2021-10-28 13:30:00,14.15,14.21,14.14,14.18,309986.0,14.15,14.21,14.14,14.18,309986.0
2021-10-28 14:00:00,14.18,14.27,14.17,14.25,333593.0,14.18,14.27,14.17,14.25,333593.0
2021-10-28 14:30:00,14.25,14.26,14.17,14.17,248732.0,14.25,14.26,14.17,14.17,248732.0
2021-10-28 15:00:00,14.18,14.21,14.14,14.15,333286.0,14.18,14.21,14.14,14.15,333286.0
2021-10-28 15:30:00,14.14,14.21,14.11,14.15,1287653.0,14.14,14.21,14.11,14.15,1287653.0
2021-10-29 09:30:00,14.16,14.33,14.11,14.12,795313.0,14.16,14.33,14.11,14.12,795313.0
2021-10-29 10:00:00,14.12,14.15,14.01,14.04,878325.0,14.12,14.15,14.01,14.04,878325.0
2021-10-29 10:30:00,14.05,14.15,14.04,14.1,850386.0,14.05,14.15,14.04,14.1,850386.0
2021-10-29 11:00:00,14.1,14.13,14.06,14.11,546965.0,14.1,14.13,14.06,14.11,546965.0
2021-10-29 11:30:00,14.11,14.15,14.08,14.1,417673.0,14.11,14.15,14.08,14.1,417673.0
2021-10-29 12:00:00,14.1,14.1,14.04,14.04,382956.0,14.1,14.1,14.04,14.04,382956.0
2021-10-29 12:30:00,14.04,14.07,14.01,14.04,486517.0,14.04,14.07,14.01,14.04,486517.0
2021-10-29 13:00:00,14.04,14.06,14.02,14.04,215143.0,14.04,14.06,14.02,14.04,215143.0
2021-10-29 13:30:00,14.04,14.06,14.02,14.04,356290.0,14.04,14.06,14.02,14.04,356290.0
2021-10-29 14:00:00,14.04,14.1,14.02,14.04,397693.0,14.04,14.1,14.02,14.04,397693.0
2021-10-29 14:30:00,14.04,14.09,14.02,14.05,504072.0,14.04,14.09,14.02,14.05,504072.0
2021-10-29 15:00:00,14.05,14.06,14.0,14.04,632056.0,14.05,14.06,14.0,14.04,632056.0
2021-10-29 15:30:00,14.04,14.08,14.0,14.03,2193523.0,14.04,14.08,14.0,14.03,2193523.0
2021-11-01 09:30:00,14.03,14.22,13.89,14.16,1386701.0,14.03,14.22,13.89,14.16,1386701.0
2021-11-01 10:00:00,14.16,14.44,14.14,14.42,842499.0,14.16,14.44,14.14,14.42,842499.0
2021-11-01 10:30:00,14.42,14.44,14.32,14.33,472018.0,14.42,14.44,14.32,14.33,472018.0
2021-11-01 11:00:00,14.33,14.43,14.32,14.39,268727.0,14.33,14.43,14.32,14.39,268727.0
2021-11-01 11:30:00,14.4,14.41,14.36,14.38,314652.0,14.4,14.41,14.36,14.38,314652.0
2021-11-01 12:00:00,14.38,14.46,14.37,14.43,408002.0,14.38,14.46,14.37,14.43,408002.0
2021-11-01 12:30:00,14.43,14.52,14.42,14.51,287891.0,14.43,14.52,14.42,14.51,287891.0
2021-11-01 13:00:00,14.52,14.6,14.49,14.56,476543.0,14.52,14.6,14.49,14.56,476543.0
2021-11-01 13:30:00,14.57,14.61,14.52,14.53,428887.0,14.57,14.61,14.52,14.53,428887.0
2021-11-01 14:00:00,14.52,14.54,14.43,14.49,369580.0,14.52,14.54,14.43,14.49,369580.0
2021-11-01 14:30:00,14.49,14.59,14.48,14.57,249678.0,14.49,14.59,14.48,14.57,249678.0
2021-11-01 15:00:00,14.57,14.62,14.53,14.59,362005.0,14.57,14.62,14.53,14.59,362005.0
2021-11-01 15:30:00,14.59,14.66,14.58,14.63,1131031.0,14.59,14.66,14.58,14.63,1131031.0
2021-11-02 09:30:00,14.6,14.67,14.45,14.6,754549.0,14.6,14.67,14.45,14.6,754549.0
2021-11-02 10:00:00,14.6,14.76,14.58,14.66,659735.0,14.6,14.76,14.58,14.66,659735.0
2021-11-02 10:30:00,14.66,14.66,14.57,14.58,295155.0,14.66,14.66,14.57,14.58,295155.0
2021-11-02 11:00:00,14.57,14.67,14.56,14.66,255979.0,14.57,14.67,14.56,14.66,255979.0
2021-11-02 11:30:00,14.66,14.68,14.57,14.58,277746.0,14.66,14.68,14.57,14.58,277746.0
2021-11-02 12:00:00,14.58,14.7,14.57,14.67,403540.0,14.58,14.7,14.57,14.67,403540.0
2021-11-02 12:30:00,14.66,14.69,14.63,14.66,218365.0,14.66,14.69,14.63,14.66,218365.0
2021-11-02 13:00:00,14.65,14.67,14.6,14.61,199165.0,14.65,14.67,14.6,14.61,199165.0
2021-11-02 13:30:00,14.61,14.63,14.58,14.61,212033.0,14.61,14.63,14.58,14.61,212033.0
2021-11-02 14:00:00,14.61,14.67,14.6,14.64,221090.0,14.61,14.67,14.6,14.64,221090.0
2021-11-02 14:30:00,14.64,14.69,14.63,14.66,249750.0,14.64,14.69,14.63,14.66,249750.0
2021-11-02 15:00:00,14.66,14.67,14.61,14.65,309080.0,14.66,14.67,14.61,14.65,309080.0
2021-11-02 15:30:00,14.65,14.7,14.62,14.69,800416.0,14.65,14.7,14.62,14.69,800416.0
2021-11-03 09:30:00,14.62,14.77,14.57,14.75,499448.0,14.62,14.77,14.57,14.75,499448.0
2021-11-03 10:00:00,14.75,14.98,14.75,14.89,728900.0,14.75,14.98,14.75,14.89,728900.0
2021-11-03 10:30:00,14.88,14.96,14.84,14.91,410852.0,14.88,14.96,14.84,14.91,410852.0
2021-11-03 11:00:00,14.91,14.97,14.89,14.95,372154.0,14.91,14.97,14.89,14.95,372154.0
2021-11-03 11:30:00,14.95,15.04,14.95,14.99,983396.0,14.95,15.04,14.95,14.99,983396.0
2021-11-03 12:00:00,14.99,15.05,14.95,14.99,450987.0,14.99,15.05,14.95,14.99,450987.0
2021-11-03 12:30:00,14.99,15.07,14.98,15.02,569786.0,14.99,15.07,14.98,15.02,569786.0
2021-11-03 13:00:00,15.03,15.09,15.01,15.09,444058.0,15.03,15.09,15.01,15.09,444058.0
2021-11-03 13:30:00,15.09,15.14,15.04,15.09,590267.0,15.09,15.14,15.04,15.09,590267.0
2021-11-03 14:00:00,15.09,15.21,15.07,15.15,514706.0,15.09,15.21,15.07,15.15,514706.0
2021-11-03 14:30:00,15.15,15.26,15.14,15.2,490250.0,15.15,15.26,15.14,15.2,490250.0
2021-11-03 15:00:00,15.21,15.26,15.18,15.21,490833.0,15.21,15.26,15.18,15.21,490833.0
2021-11-03 15:30:00,15.22,15.24,15.14,15.16,1190963.0,15.22,15.24,15.14,15.16,1190963.0
2021-11-04 09:30:00,15.28,15.3,15.1,15.12,589858.0,15.28,15.3,15.1,15.12,589858.0
2021-11-04 10:00:00,15.13,15.17,15.06,15.12,317927.0,15.13,15.17,15.06,15.12,317927.0
2021-11-04 10:30:00,15.12,15.16,15.06,15.07,249900.0,15.12,15.16,15.06,15.07,249900.0
2021-11-04 11:00:00,15.07,15.07,14.95,14.98,406711.0,15.07,15.07,14.95,14.98,406711.0
2021-11-04 11:30:00,14.98,15.03,14.94,15.02,265555.0,14.98,15.03,14.94,15.02,265555.0
2021-11-04 12:00:00,15.02,15.04,14.99,15.04,169587.0,15.02,15.04,14.99,15.04,169587.0
2021-11-04 12:30:00,15.04,15.05,14.99,14.99,153378.0,15.04,15.05,14.99,14.99,153378.0
2021-11-04 13:00:00,14.99,15.06,14.98,15.06,270364.0,14.99,15.06,14.98,15.06,270364.0
2021-11-04 13:30:00,15.06,15.07,14.99,15.05,271850.0,15.06,15.07,14.99,15.05,271850.0
2021-11-04 14:00:00,15.04,15.04,14.97,15.01,276923.0,15.04,15.04,14.97,15.01,276923.0
2021-11-04 14:30:00,15.01,15.04,14.97,15.0,279450.0,15.01,15.04,14.97,15.0,279450.0
2021-11-04 15:00:00,15.0,15.08,14.94,15.02,387447.0,15.0,15.08,14.94,15.02,387447.0
2021-11-04 15:30:00,15.02,15.06,14.96,14.98,719014.0,15.02,15.06,14.96,14.98,719014.0
2021-11-05 09:30:00,15.77,16.0,15.69,15.76,2499793.0,15.77,16.0,15.69,15.76,2499793.0
2021-11-05 10:00:00,15.76,15.88,15.76,15.82,1097976.0,15.76,15.88,15.76,15.82,1097976.0
2021-11-05 10:30:00,15.82,15.84,15.76,15.8,797885.0,15.82,15.84,15.76,15.8,797885.0
2021-11-05 11:00:00,15.79,15.99,15.78,15.98,543303.0,15.79,15.99,15.78,15.98,543303.0
2021-11-05 11:30:00,15.98,16.08,15.95,16.06,991627.0,15.98,16.08,15.95,16.06,991627.0
2021-11-05 12:00:00,16.06,16.1,16.03,16.09,648677.0,16.06,16.1,16.03,16.09,648677.0
2021-11-05 12:30:00,16.09,16.15,16.07,16.1,697711.0,16.09,16.15,16.07,16.1,697711.0
2021-11-05 13:00:00,16.11,16.11,15.96,15.98,548137.0,16.11,16.11,15.96,15.98,548137.0
2021-11-05 13:30:00,15.99,16.05,15.96,16.03,387195.0,15.99,16.05,15.96,16.03,387195.0
2021-11-05 14:00:00,16.04,16.14,16.0,16.11,553957.0,16.04,16.14,16.0,16.11,553957.0
2021-11-05 14:30:00,16.12,16.19,16.11,16.19,512649.0,16.12,16.19,16.11,16.19,512649.0
2021-11-05 15:00:00,16.19,16.23,16.13,16.15,678464.0,16.19,16.23,16.13,16.15,678464.0
2021-11-05 15:30:00,16.16,16.2,16.12,16.12,1177911.0,16.16,16.2,16.12,16.12,1177911.0
2021-11-08 09:30:00,16.48,16.48,16.17,16.21,1319654.0,16.48,16.48,16.17,16.21,1319654.0
2021-11-08 10:00:00,16.21,16.25,16.12,16.18,747809.0,16.21,16.25,16.12,16.18,747809.0
2021-11-08 10:30:00,16.18,16.27,16.12,16.17,728537.0,16.18,16.27,16.12,16.17,728537.0
2021-11-08 11:00:00,16.18,16.23,16.14,16.2,568071.0,16.18,16.23,16.14,16.2,568071.0
2021-11-08 11:30:00,16.2,16.21,16.09,16.11,455102.0,16.2,16.21,16.09,16.11,455102.0
2021-11-08 12:00:00,16.12,16.2,16.02,16.18,804280.0,16.12,16.2,16.02,16.18,804280.0
2021-11-08 12:30:00,16.17,16.19,16.02,16.04,369297.0,16.17,16.19,16.02,16.04,369297.0
2021-11-08 13:00:00,16.03,16.03,15.92,15.96,379617.0,16.03,16.03,15.92,15.96,379617.0
2021-11-08 13:30:00,15.96,15.99,15.91,15.96,282555.0,15.96,15.99,15.91,15.96,282555.0
2021-11-08 14:00:00,15.96,15.99,15.88,15.91,323799.0,15.96,15.99,15.88,15.91,323799.0
2021-11-08 14:30:00,15.91,15.97,15.9,15.97,242304.0,15.91,15.97,15.9,15.97,242304.0
2021-11-08 15:00:00,15.97,16.0,15.94,15.96,386530.0,15.97,16.0,15.94,15.96,386530.0
2021-11-08 15:30:00,15.96,15.97,15.87,15.92,748486.0,15.96,15.97,15.87,15.92,748486.0
2021-11-09 09:30:00,15.89,16.0,15.71,15.71,641573.0,15.89,16.0,15.71,15.71,641573.0
2021-11-09 10:00:00,15.72,15.88,15.71,15.87,475907.0,15.72,15.88,15.71,15.87,475907.0
2021-11-09 10:30:00,15.88,15.92,15.83,15.89,231773.0,15.88,15.92,15.83,15.89,231773.0
2021-11-09 11:00:00,15.89,15.93,15.82,15.84,244024.0,15.89,15.93,15.82,15.84,244024.0
2021-11-09 11:30:00,15.84,15.87,15.79,15.81,318137.0,15.84,15.87,15.79,15.81,318137.0
2021-11-09 12:00:00,15.81,15.9,15.81,15.86,210553.0,15.81,15.9,15.81,15.86,210553.0
2021-11-09 12:30:00,15.85,15.91,15.84,15.88,213986.0,15.85,15.91,15.84,15.88,213986.0
2021-11-09 13:00:00,15.87,15.9,15.83,15.84,159293.0,15.87,15.9,15.83,15.84,159293.0
2021-11-09 13:30:00,15.85,15.89,15.8,15.81,296004.0,15.85,15.89,15.8,15.81,296004.0
2021-11-09 14:00:00,15.81,15.89,15.8,15.85,233614.0,15.81,15.89,15.8,15.85,233614.0
2021-11-09 14:30:00,15.86,15.92,15.85,15.91,147543.0,15.86,15.92,15.85,15.91,147543.0
2021-11-09 15:00:00,15.9,15.93,15.89,15.91,159305.0,15.9,15.93,15.89,15.91,159305.0
2021-11-09 15:30:00,15.91,15.93,15.88,15.92,667384.0,15.91,15.93,15.88,15.92,667384.0
2021-11-10 09:30:00,15.61,15.93,15.56,15.92,441276.0,15.61,15.93,15.56,15.92,441276.0
2021-11-10 10:00:00,15.91,15.91,15.76,15.82,201174.0,15.91,15.91,15.76,15.82,201174.0
2021-11-10 10:30:00,15.82,15.82,15.76,15.82,259483.0,15.82,15.82,15.76,15.82,259483.0
2021-11-10 11:00:00,15.82,15.86,15.73,15.75,400500.0,15.82,15.86,15.73,15.75,400500.0
2021-11-10 11:30:00,15.76,15.83,15.75,15.81,182619.0,15.76,15.83,15.75,15.81,182619.0
2021-11-10 12:00:00,15.81,15.83,15.77,15.78,182123.0,15.81,15.83,15.77,15.78,182123.0
2021-11-10 12:30:00,15.78,15.86,15.74,15.76,1160754.0,15.78,15.86,15.74,15.76,1160754.0
2021-11-10 13:00:00,15.77,15.78,15.63,15.65,347609.0,15.77,15.78,15.63,15.65,347609.0
2021-11-10 13:30:00,15.65,15.66,15.53,15.57,269163.0,15.65,15.66,15.53,15.57,269163.0
2021-11-10 14:00:00,15.57,15.59,15.49,15.5,260376.0,15.57,15.59,15.49,15.5,260376.0
2021-11-10 14:30:00,15.5,15.53,15.44,15.48,249432.0,15.5,15.53,15.44,15.48,249432.0
2021-11-10 15:00:00,15.49,15.62,15.48,15.6,214814.0,15.49,15.62,15.48,15.6,214814.0
2021-11-10 15:30:00,15.6,15.6,15.5,15.52,770837.0,15.6,15.6,15.5,15.52,770837.0
2021-11-11 09:30:00,15.53,15.63,15.41,15.58,395916.0,15.53,15.63,15.41,15.58,395916.0
2021-11-11 10:00:00,15.58,15.67,15.52,15.54,309951.0,15.58,15.67,15.52,15.54,309951.0
2021-11-11 10:30:00,15.53,15.65,15.51,15.57,191244.0,15.53,15.65,15.51,15.57,191244.0
2021-11-11 11:00:00,15.57,15.61,15.5,15.51,168912.0,15.57,15.61,15.5,15.51,168912.0
2021-11-11 11:30:00,15.51,15.58,15.51,15.54,153704.0,15.51,15.58,15.51,15.54,153704.0
2021-11-11 12:00:00,15.54,15.57,15.48,15.51,133206.0,15.54,15.57,15.48,15.51,133206.0
2021-11-11 12:30:00,15.51,15.55,15.47,15.5,164081.0,15.51,15.55,15.47,15.5,164081.0
2021-11-11 13:00:00,15.5,15.51,15.4,15.42,296210.0,15.5,15.51,15.4,15.42,296210.0
2021-11-11 13:30:00,15.42,15.43,15.4,15.41,134926.0,15.42,15.43,15.4,15.41,134926.0
2021-11-11 14:00:00,15.41,15.44,15.38,15.38,110733.0,15.41,15.44,15.38,15.38,110733.0
2021-11-11 14:30:00,15.39,15.45,15.39,15.43,92800.0,15.39,15.45,15.39,15.43,92800.0
2021-11-11 15:00:00,15.43,15.49,15.43,15.43,294731.0,15.43,15.49,15.43,15.43,294731.0
2021-11-11 15:30:00,15.43,15.44,15.37,15.38,544138.0,15.43,15.44,15.37,15.38,544138.0
2021-11-12 09:30:00,15.42,15.42,15.28,15.38,423611.0,15.42,15.42,15.28,15.38,423611.0
2021-11-12 10:00:00,15.38,15.43,15.33,15.37,158754.0,15.38,15.43,15.33,15.37,158754.0
2021-11-12 10:30:00,15.37,15.39,15.32,15.36,142173.0,15.37,15.39,15.32,15.36,142173.0
2021-11-12 11:00:00,15.36,15.38,15.22,15.26,361772.0,15.36,15.38,15.22,15.26,361772.0
2021-11-12 11:30:00,15.26,15.27,15.14,15.17,250540.0,15.26,15.27,15.14,15.17,250540.0
2021-11-12 12:00:00,15.17,15.2,15.11,15.18,193821.0,15.17,15.2,15.11,15.18,193821.0
2021-11-12 12:30:00,15.18,15.19,15.05,15.07,278364.0,15.18,15.19,15.05,15.07,278364.0
2021-11-12 13:00:00,15.07,15.11,15.03,15.06,222222.0,15.07,15.11,15.03,15.06,222222.0
2021-11-12 13:30:00,15.06,15.11,15.02,15.1,208279.0,15.06,15.11,15.02,15.1,208279.0
2021-11-12 14:00:00,15.1,15.1,15.02,15.02,124656.0,15.1,15.1,15.02,15.02,124656.0
2021-11-12 14:30:00,15.03,15.08,15.0,15.04,288898.0,15.03,15.08,15.0,15.04,288898.0
2021-11-12 15:00:00,15.04,15.07,15.01,15.07,395577.0,15.04,15.07,15.01,15.07,395577.0
2021-11-12 15:30:00,15.07,15.17,15.06,15.15,842416.0,15.07,15.17,15.06,15.15,842416.0
2021-11-15 09:30:00,15.3,15.38,15.22,15.29,402607.0,15.3,15.38,15.22,15.29,402607.0
2021-11-15 10:00:00,15.29,15.3,15.17,15.23,220369.0,15.29,15.3,15.17,15.23,220369.0
2021-11-15 10:30:00,15.24,15.25,15.18,15.22,175644.0,15.24,15.25,15.18,15.22,175644.0
2021-11-15 11:00:00,15.22,15.25,15.16,15.16,171767.0,15.22,15.25,15.16,15.16,171767.0
2021-11-15 11:30:00,15.17,15.19,15.12,15.16,214318.0,15.17,15.19,15.12,15.16,214318.0
2021-11-15 12:00:00,15.16,15.25,15.15,15.22,625899.0,15.16,15.25,15.15,15.22,625899.0
2021-11-15 12:30:00,15.23,15.34,15.2,15.31,1045682.0,15.23,15.34,15.2,15.31,1045682.0
2021-11-15 13:00:00,15.31,15.31,15.22,15.24,217335.0,15.31,15.31,15.22,15.24,217335.0
2021-11-15 13:30:00,15.23,15.28,15.21,15.28,104765.0,15.23,15.28,15.21,15.28,104765.0
2021-11-15 14:00:00,15.28,15.29,15.24,15.27,152651.0,15.28,15.29,15.24,15.27,152651.0
2021-11-15 14:30:00,15.27,15.31,15.25,15.29,221207.0,15.27,15.31,15.25,15.29,221207.0
2021-11-15 15:00:00,15.28,15.33,15.27,15.32,249803.0,15.28,15.33,15.27,15.32,249803.0
2021-11-15 15:30:00,15.32,15.37,15.27,15.37,1087514.0,15.32,15.37,15.27,15.37,1087514.0
2021-11-16 09:30:00,15.39,15.4,15.12,15.2,695193.0,15.39,15.4,15.12,15.2,695193.0
2021-11-16 10:00:00,15.2,15.24,15.13,15.16,374536.0,15.2,15.24,15.13,15.16,374536.0
2021-11-16 10:30:00,15.17,15.25,15.07,15.08,402440.0,15.17,15.25,15.07,15.08,402440.0
2021-11-16 11:00:00,15.08,15.12,15.05,15.08,215549.0,15.08,15.12,15.05,15.08,215549.0
2021-11-16 11:30:00,15.08,15.16,15.08,15.13,185822.0,15.08,15.16,15.08,15.13,185822.0
2021-11-16 12:00:00,15.13,15.19,15.09,15.1,270624.0,15.13,15.19,15.09,15.1,270624.0
2021-11-16 12:30:00,15.1,15.12,14.98,15.03,517573.0,15.1,15.12,14.98,15.03,517573.0
2021-11-16 13:00:00,15.03,15.05,15.0,15.04,490864.0,15.03,15.05,15.0,15.04,490864.0
2021-11-16 13:30:00,15.04,15.05,14.98,14.99,478952.0,15.04,15.05,14.98,14.99,478952.0
2021-11-16 14:00:00,14.99,15.0,14.9,14.92,779564.0,14.99,15.0,14.9,14.92,779564.0
2021-11-16 14:30:00,14.92,14.94,14.81,14.84,784872.0,14.92,14.94,14.81,14.84,784872.0
2021-11-16 15:00:00,14.84,14.88,14.81,14.85,757149.0,14.84,14.88,14.81,14.85,757149.0
2021-11-16 15:30:00,14.84,14.91,14.83,14.9,1970322.0,14.84,14.91,14.83,14.9,1970322.0
2021-11-17 09:30:00,14.89,15.12,14.83,14.98,899527.0,14.89,15.12,14.83,14.98,899527.0
2021-11-17 10:00:00,14.97,15.0,14.83,14.87,374917.0,14.97,15.0,14.83,14.87,374917.0
2021-11-17 10:30:00,14.88,14.91,14.82,14.86,337919.0,14.88,14.91,14.82,14.86,337919.0
2021-11-17 11:00:00,14.86,14.88,14.71,14.73,385802.0,14.86,14.88,14.71,14.73,385802.0
2021-11-17 11:30:00,14.73,14.78,14.71,14.74,239373.0,14.73,14.78,14.71,14.74,239373.0
2021-11-17 12:00:00,14.74,14.74,14.69,14.7,226617.0,14.74,14.74,14.69,14.7,226617.0
2021-11-17 12:30:00,14.7,14.74,14.67,14.68,233632.0,14.7,14.74,14.67,14.68,233632.0
2021-11-17 13:00:00,14.67,14.77,14.67,14.74,216785.0,14.67,14.77,14.67,14.74,216785.0
2021-11-17 13:30:00,14.75,14.86,14.75,14.86,288056.0,14.75,14.86,14.75,14.86,288056.0
2021-11-17 14:00:00,14.86,14.87,14.77,14.81,420191.0,14.86,14.87,14.77,14.81,420191.0
2021-11-17 14:30:00,14.81,14.86,14.77,14.81,179318.0,14.81,14.86,14.77,14.81,179318.0
2021-11-17 15:00:00,14.81,14.91,14.78,14.87,335225.0,14.81,14.91,14.78,14.87,335225.0
2021-11-17 15:30:00,14.87,14.88,14.81,14.87,621035.0,14.87,14.88,14.81,14.87,621035.0
2021-11-18 09:30:00,14.92,15.0,14.59,14.59,697079.0,14.92,15.0,14.59,14.59,697079.0
2021-11-18 10:00:00,14.59,14.62,14.45,14.46,731870.0,14.59,14.62,14.45,14.46,731870.0
2021-11-18 10:30:00,14.47,14.59,14.46,14.55,370809.0,14.47,14.59,14.46,14.55,370809.0
2021-11-18 11:00:00,14.55,14.65,14.54,14.6,323581.0,14.55,14.65,14.54,14.6,323581.0
2021-11-18 11:30:00,14.6,14.62,14.53,14.57,221285.0,14.6,14.62,14.53,14.57,221285.0
2021-11-18 12:00:00,14.57,14.59,14.52,14.57,166246.0,14.57,14.59,14.52,14.57,166246.0
2021-11-18 12:30:00,14.56,14.58,14.49,14.5,306567.0,14.56,14.58,14.49,14.5,306567.0
2021-11-18 13:00:00,14.49,14.5,14.4,14.45,363927.0,14.49,14.5,14.4,14.45,363927.0
2021-11-18 13:30:00,14.45,14.5,14.43,14.46,192721.0,14.45,14.5,14.43,14.46,192721.0
2021-11-18 14:00:00,14.46,14.48,14.41,14.46,235351.0,14.46,14.48,14.41,14.46,235351.0
2021-11-18 14:30:00,14.46,14.51,14.45,14.5,231344.0,14.46,14.51,14.45,14.5,231344.0
2021-11-18 15:00:00,14.5,14.52,14.46,14.49,185446.0,14.5,14.52,14.46,14.49,185446.0
2021-11-18 15:30:00,14.49,14.5,14.42,14.48,947468.0,14.49,14.5,14.42,14.48,947468.0
2021-11-19 09:30:00,14.29,14.29,14.06,14.12,1279760.0,14.29,14.29,14.06,14.12,1279760.0
2021-11-19 10:00:00,14.13,14.24,14.04,14.23,845505.0,14.13,14.24,14.04,14.23,845505.0
2021-11-19 10:30:00,14.22,14.4,14.2,14.27,519433.0,14.22,14.4,14.2,14.27,519433.0
2021-11-19 11:00:00,14.27,14.34,14.26,14.29,229980.0,14.27,14.34,14.26,14.29,229980.0
2021-11-19 11:30:00,14.29,14.3,14.23,14.26,209939.0,14.29,14.3,14.23,14.26,209939.0
2021-11-19 12:00:00,14.26,14.28,14.2,14.24,263031.0,14.26,14.28,14.2,14.24,263031.0
2021-11-19 12:30:00,14.23,14.35,14.23,14.33,357035.0,14.23,14.35,14.23,14.33,357035.0
2021-11-19 13:00:00,14.33,14.35,14.25,14.25,183459.0,14.33,14.35,14.25,14.25,183459.0
2021-11-19 13:30:00,14.26,14.32,14.24,14.31,174832.0,14.26,14.32,14.24,14.31,174832.0
2021-11-19 14:00:00,14.3,14.33,14.27,14.31,270443.0,14.3,14.33,14.27,14.31,270443.0
2021-11-19 14:30:00,14.3,14.4,14.27,14.37,223518.0,14.3,14.4,14.27,14.37,223518.0
2021-11-19 15:00:00,14.37,14.39,14.29,14.35,445640.0,14.37,14.39,14.29,14.35,445640.0
2021-11-19 15:30:00,14.35,14.42,14.33,14.41,1087427.0,14.35,14.42,14.33,14.41,1087427.0
2021-11-22 09:30:00,14.56,14.61,14.43,14.49,808524.0,14.56,14.61,14.43,14.49,808524.0
2021-11-22 10:00:00,14.5,14.62,14.49,14.52,537227.0,14.5,14.62,14.49,14.52,537227.0
2021-11-22 10:30:00,14.53,14.54,14.38,14.4,337524.0,14.53,14.54,14.38,14.4,337524.0
2021-11-22 11:00:00,14.4,14.47,14.38,14.4,439953.0,14.4,14.47,14.38,14.4,439953.0
2021-11-22 11:30:00,14.4,14.4,14.24,14.32,547287.0,14.4,14.4,14.24,14.32,547287.0
2021-11-22 12:00:00,14.31,14.39,14.29,14.35,420832.0,14.31,14.39,14.29,14.35,420832.0
2021-11-22 12:30:00,14.35,14.38,14.27,14.35,247062.0,14.35,14.38,14.27,14.35,247062.0
2021-11-22 13:00:00,14.36,14.44,14.34,14.43,275447.0,14.36,14.44,14.34,14.43,275447.0
2021-11-22 13:30:00,14.43,14.46,14.41,14.43,127027.0,14.43,14.46,14.41,14.43,127027.0
2021-11-22 14:00:00,14.43,14.52,14.41,14.52,275262.0,14.43,14.52,14.41,14.52,275262.0
2021-11-22 14:30:00,14.52,14.56,14.49,14.56,250926.0,14.52,14.56,14.49,14.56,250926.0
2021-11-22 15:00:00,14.56,14.65,14.51,14.53,478573.0,14.56,14.65,14.51,14.53,478573.0
2021-11-22 15:30:00,14.53,14.62,14.5,14.5,838598.0,14.53,14.62,14.5,14.5,838598.0
2021-11-23 09:30:00,14.66,14.77,14.59,14.6,572623.0,14.66,14.77,14.59,14.6,572623.0
2021-11-23 10:00:00,14.6,14.64,14.52,14.57,402258.0,14.6,14.64,14.52,14.57,402258.0
2021-11-23 10:30:00,14.56,14.59,14.43,14.44,357807.0,14.56,14.59,14.43,14.44,357807.0
2021-11-23 11:00:00,14.44,14.5,14.4,14.41,263126.0,14.44,14.5,14.4,14.41,263126.0
2021-11-23 11:30:00,14.42,14.48,14.4,14.41,178623.0,14.42,14.48,14.4,14.41,178623.0
2021-11-23 12:00:00,14.41,14.43,14.34,14.42,195018.0,14.41,14.43,14.34,14.42,195018.0
2021-11-23 12:30:00,14.43,14.44,14.35,14.36,103479.0,14.43,14.44,14.35,14.36,103479.0
2021-11-23 13:00:00,14.35,14.4,14.32,14.34,134473.0,14.35,14.4,14.32,14.34,134473.0
2021-11-23 13:30:00,14.34,14.36,14.29,14.31,197213.0,14.34,14.36,14.29,14.31,197213.0
2021-11-23 14:00:00,14.32,14.35,14.29,14.31,213375.0,14.32,14.35,14.29,14.31,213375.0
2021-11-23 14:30:00,14.31,14.35,14.25,14.31,253288.0,14.31,14.35,14.25,14.31,253288.0
2021-11-23 15:00:00,14.31,14.33,14.26,14.28,314559.0,14.31,14.33,14.26,14.28,314559.0
2021-11-23 15:30:00,14.27,14.34,14.27,14.33,582076.0,14.27,14.34,14.27,14.33,582076.0
2021-11-24 09:30:00,14.25,14.32,14.12,14.3,522134.0,14.25,14.32,14.12,14.3,522134.0
2021-11-24 10:00:00,14.29,14.4,14.24,14.36,294050.0,14.29,14.4,14.24,14.36,294050.0
2021-11-24 10:30:00,14.36,14.42,14.32,14.37,161510.0,14.36,14.42,14.32,14.37,161510.0
2021-11-24 11:00:00,14.37,14.43,14.35,14.39,179638.0,14.37,14.43,14.35,14.39,179638.0
2021-11-24 11:30:00,14.39,14.4,14.34,14.35,80908.0,14.39,14.4,14.34,14.35,80908.0
2021-11-24 12:00:00,14.35,14.36,14.28,14.3,140345.0,14.35,14.36,14.28,14.3,140345.0
2021-11-24 12:30:00,14.3,14.5,14.3,14.49,1237440.0,14.3,14.5,14.3,14.49,1237440.0
2021-11-24 13:00:00,14.49,14.54,14.45,14.52,585410.0,14.49,14.54,14.45,14.52,585410.0
2021-11-24 13:30:00,14.52,14.52,14.46,14.46,350398.0,14.52,14.52,14.46,14.46,350398.0
2021-11-24 14:00:00,14.46,14.51,14.43,14.44,286394.0,14.46,14.51,14.43,14.44,286394.0
2021-11-24 14:30:00,14.45,14.49,14.43,14.48,221304.0,14.45,14.49,14.43,14.48,221304.0
2021-11-24 15:00:00,14.48,14.55,14.46,14.52,309813.0,14.48,14.55,14.46,14.52,309813.0
2021-11-24 15:30:00,14.51,14.52,14.44,14.47,690551.0,14.51,14.52,14.44,14.47,690551.0
2021-11-26 09:30:00,13.72,13.8,13.36,13.44,2269349.0,13.72,13.8,13.36,13.44,2269349.0
2021-11-26 10:00:00,13.44,13.47,13.2,13.36,1778316.0,13.44,13.47,13.2,13.36,1778316.0
2021-11-26 10:30:00,13.36,13.43,13.29,13.38,1402657.0,13.36,13.43,13.29,13.38,1402657.0
2021-11-26 11:00:00,13.38,13.47,13.22,13.25,1135763.0,13.38,13.47,13.22,13.25,1135763.0
2021-11-26 11:30:00,13.25,13.44,13.18,13.43,1259067.0,13.25,13.44,13.18,13.43,1259067.0
2021-11-26 12:00:00,13.43,13.69,13.42,13.68,906625.0,13.43,13.69,13.42,13.68,906625.0
2021-11-26 12:30:00,13.68,13.74,13.55,13.62,1637231.0,13.68,13.74,13.55,13.62,1637231.0
2021-11-29 09:30:00,13.93,14.06,13.66,13.8,1748696.0,13.93,14.06,13.66,13.8,1748696.0
2021-11-29 10:00:00,13.8,13.88,13.65,13.67,772205.0,13.8,13.88,13.65,13.67,772205.0
2021-11-29 10:30:00,13.67,13.69,13.5,13.64,894218.0,13.67,13.69,13.5,13.64,894218.0
2021-11-29 11:00:00,13.64,13.68,13.54,13.54,582274.0,13.64,13.68,13.54,13.54,582274.0
2021-11-29 11:30:00,13.54,13.57,13.46,13.49,893888.0,13.54,13.57,13.46,13.49,893888.0
2021-11-29 12:00:00,13.49,13.66,13.48,13.65,1366141.0,13.49,13.66,13.48,13.65,1366141.0
2021-11-29 12:30:00,13.65,13.69,13.6,13.68,722468.0,13.65,13.69,13.6,13.68,722468.0
2021-11-29 13:00:00,13.68,13.73,13.59,13.64,695619.0,13.68,13.73,13.59,13.64,695619.0
2021-11-29 13:30:00,13.65,13.67,13.56,13.6,414876.0,13.65,13.67,13.56,13.6,414876.0
2021-11-29 14:00:00,13.61,13.62,13.56,13.57,346951.0,13.61,13.62,13.56,13.57,346951.0
2021-11-29 14:30:00,13.57,13.6,13.48,13.5,526737.0,13.57,13.6,13.48,13.5,526737.0
2021-11-29 15:00:00,13.49,13.53,13.45,13.46,582566.0,13.49,13.53,13.45,13.46,582566.0
2021-11-29 15:30:00,13.46,13.57,13.46,13.52,1498274.0,13.46,13.57,13.46,13.52,1498274.0
2021-11-30 09:30:00,13.27,13.44,13.16,13.17,1250681.0,13.27,13.44,13.16,13.17,1250681.0
2021-11-30 10:00:00,13.17,13.26,13.13,13.25,787613.0,13.17,13.26,13.13,13.25,787613.0
2021-11-30 10:30:00,13.24,13.36,13.18,13.18,1079320.0,13.24,13.36,13.18,13.18,1079320.0
2021-11-30 11:00:00,13.17,13.25,13.12,13.15,467922.0,13.17,13.25,13.12,13.15,467922.0
2021-11-30 11:30:00,13.15,13.16,12.97,13.01,874973.0,13.15,13.16,12.97,13.01,874973.0
2021-11-30 12:00:00,13.0,13.13,12.95,13.13,533445.0,13.0,13.13,12.95,13.13,533445.0
2021-11-30 12:30:00,13.12,13.17,13.06,13.11,434293.0,13.12,13.17,13.06,13.11,434293.0
2021-11-30 13:00:00,13.12,13.14,13.06,13.08,408389.0,13.12,13.14,13.06,13.08,408389.0
2021-11-30 13:30:00,13.08,13.18,13.07,13.18,332553.0,13.08,13.18,13.07,13.18,332553.0
2021-11-30 14:00:00,13.18,13.22,13.16,13.18,345033.0,13.18,13.22,13.16,13.18,345033.0
2021-11-30 14:30:00,13.18,13.3,13.16,13.29,437765.0,13.18,13.3,13.16,13.29,437765.0
2021-11-30 15:00:00,13.29,13.4,13.29,13.34,572663.0,13.29,13.4,13.29,13.34,572663.0
2021-11-30 15:30:00,13.33,13.44,13.33,13.43,1389662.0,13.33,13.44,13.33,13.43,1389662.0
2021-12-01 09:30:00,13.78,13.95,13.73,13.81,1260363.0,13.78,13.95,13.73,13.81,1260363.0
2021-12-01 10:00:00,13.81,13.94,13.79,13.82,612175.0,13.81,13.94,13.79,13.82,612175.0
2021-12-01 10:30:00,13.82,13.87,13.57,13.65,838854.0,13.82,13.87,13.57,13.65,838854.0
2021-12-01 11:00:00,13.65,13.71,13.64,13.67,436080.0,13.65,13.71,13.64,13.67,436080.0
2021-12-01 11:30:00,13.68,13.73,13.34,13.38,572689.0,13.68,13.73,13.34,13.38,572689.0
2021-12-01 12:00:00,13.38,13.49,13.35,13.37,478806.0,13.38,13.49,13.35,13.37,478806.0
2021-12-01 12:30:00,13.37,13.39,13.24,13.25,369272.0,13.37,13.39,13.24,13.25,369272.0
2021-12-01 13:00:00,13.24,13.3,13.16,13.23,454100.0,13.24,13.3,13.16,13.23,454100.0
2021-12-01 13:30:00,13.24,13.29,13.02,13.17,1011863.0,13.24,13.29,13.02,13.17,1011863.0
2021-12-01 14:00:00,13.16,13.22,12.94,13.04,841656.0,13.16,13.22,12.94,13.04,841656.0
2021-12-01 14:30:00,13.03,13.1,12.98,12.98,486450.0,13.03,13.1,12.98,12.98,486450.0
2021-12-01 15:00:00,12.98,13.0,12.87,12.91,758952.0,12.98,13.0,12.87,12.91,758952.0
2021-12-01 15:30:00,12.9,13.06,12.86,12.86,1688310.0,12.9,13.06,12.86,12.86,1688310.0
2021-12-02 09:30:00,13.09,13.41,12.95,13.36,1358155.0,13.09,13.41,12.95,13.36,1358155.0
2021-12-02 10:00:00,13.36,13.52,13.24,13.48,1044854.0,13.36,13.52,13.24,13.48,1044854.0
2021-12-02 10:30:00,13.47,13.6,13.3,13.6,848169.0,13.47,13.6,13.3,13.6,848169.0
2021-12-02 11:00:00,13.59,13.76,13.51,13.72,788417.0,13.59,13.76,13.51,13.72,788417.0
2021-12-02 11:30:00,13.73,13.76,13.63,13.67,579277.0,13.73,13.76,13.63,13.67,579277.0
2021-12-02 12:00:00,13.67,13.7,13.61,13.66,592842.0,13.67,13.7,13.61,13.66,592842.0
2021-12-02 12:30:00,13.68,13.82,13.64,13.79,575327.0,13.68,13.82,13.64,13.79,575327.0
2021-12-02 13:00:00,13.8,13.81,13.62,13.64,473888.0,13.8,13.81,13.62,13.64,473888.0
2021-12-02 13:30:00,13.65,13.82,13.6,13.81,421760.0,13.65,13.82,13.6,13.81,421760.0
2021-12-02 14:00:00,13.81,13.89,13.77,13.87,535420.0,13.81,13.89,13.77,13.87,535420.0
2021-12-02 14:30:00,13.86,13.88,13.75,13.77,389083.0,13.86,13.88,13.75,13.77,389083.0
2021-12-02 15:00:00,13.77,13.86,13.75,13.81,397516.0,13.77,13.86,13.75,13.81,397516.0
2021-12-02 15:30:00,13.81,13.87,13.8,13.85,1201038.0,13.81,13.87,13.8,13.85,1201038.0
2021-12-03 09:30:00,13.79,13.81,13.38,13.45,983489.0,13.79,13.81,13.38,13.45,983489.0
2021-12-03 10:00:00,13.46,13.74,13.45,13.73,562376.0,13.46,13.74,13.45,13.73,562376.0
2021-12-03 10:30:00,13.73,13.73,13.52,13.66,537939.0,13.73,13.73,13.52,13.66,537939.0
2021-12-03 11:00:00,13.66,13.8,13.65,13.79,420114.0,13.66,13.8,13.65,13.79,420114.0
2021-12-03 11:30:00,13.79,14.0,13.69,13.7,637933.0,13.79,14.0,13.69,13.7,637933.0
2021-12-03 12:00:00,13.7,13.86,13.69,13.76,377605.0,13.7,13.86,13.69,13.76,377605.0
2021-12-03 12:30:00,13.75,13.9,13.73,13.79,335438.0,13.75,13.9,13.73,13.79,335438.0
2021-12-03 13:00:00,13.78,13.81,13.71,13.71,230299.0,13.78,13.81,13.71,13.71,230299.0
2021-12-03 13:30:00,13.71,13.72,13.58,13.59,452260.0,13.71,13.72,13.58,13.59,452260.0
2021-12-03 14:00:00,13.59,13.61,13.43,13.5,491737.0,13.59,13.61,13.43,13.5,491737.0
2021-12-03 14:30:00,13.5,13.53,13.42,13.5,385602.0,13.5,13.53,13.42,13.5,385602.0
2021-12-03 15:00:00,13.5,13.63,13.47,13.56,441567.0,13.5,13.63,13.47,13.56,441567.0
2021-12-03 15:30:00,13.55,13.62,13.48,13.61,1466494.0,13.55,13.62,13.48,13.61,1466494.0
2021-12-06 09:30:00,13.88,14.2,13.84,14.19,1195148.0,13.88,14.2,13.84,14.19,1195148.0
2021-12-06 10:00:00,14.19,14.46,14.18,14.45,1044546.0,14.19,14.46,14.18,14.45,1044546.0
2021-12-06 10:30:00,14.45,14.6,14.42,14.55,925399.0,14.45,14.6,14.42,14.55,925399.0
2021-12-06 11:00:00,14.55,14.57,14.42,14.52,687901.0,14.55,14.57,14.42,14.52,687901.0
2021-12-06 11:30:00,14.53,14.68,14.52,14.61,757692.0,14.53,14.68,14.52,14.61,757692.0
2021-12-06 12:00:00,14.61,14.66,14.54,14.59,465415.0,14.61,14.66,14.54,14.59,465415.0
2021-12-06 12:30:00,14.6,14.65,14.55,14.65,302610.0,14.6,14.65,14.55,14.65,302610.0
2021-12-06 13:00:00,14.65,14.68,14.59,14.6,412590.0,14.65,14.68,14.59,14.6,412590.0
2021-12-06 13:30:00,14.6,14.61,14.51,14.54,388088.0,14.6,14.61,14.51,14.54,388088.0
2021-12-06 14:00:00,14.54,14.59,14.53,14.57,441938.0,14.54,14.59,14.53,14.57,441938.0
2021-12-06 14:30:00,14.57,14.59,14.37,14.39,305689.0,14.57,14.59,14.37,14.39,305689.0
2021-12-06 15:00:00,14.39,14.44,14.29,14.32,421944.0,14.39,14.44,14.29,14.32,421944.0
2021-12-06 15:30:00,14.32,14.34,14.2,14.27,1069384.0,14.32,14.34,14.2,14.27,1069384.0
2021-12-07 09:30:00,14.72,14.79,14.39,14.53,1148016.0,14.72,14.79,14.39,14.53,1148016.0
2021-12-07 10:00:00,14.53,14.6,14.45,14.52,873638.0,14.53,14.6,14.45,14.52,873638.0
2021-12-07 10:30:00,14.53,14.62,14.51,14.6,566962.0,14.53,14.62,14.51,14.6,566962.0
2021-12-07 11:00:00,14.6,14.62,14.47,14.49,510386.0,14.6,14.62,14.47,14.49,510386.0
2021-12-07 11:30:00,14.49,14.5,14.35,14.36,517460.0,14.49,14.5,14.35,14.36,517460.0
2021-12-07 12:00:00,14.35,14.4,14.29,14.36,518000.0,14.35,14.4,14.29,14.36,518000.0
2021-12-07 12:30:00,14.36,14.38,14.31,14.33,321242.0,14.36,14.38,14.31,14.33,321242.0
2021-12-07 13:00:00,14.32,14.33,14.23,14.32,433396.0,14.32,14.33,14.23,14.32,433396.0
2021-12-07 13:30:00,14.33,14.4,14.32,14.36,309293.0,14.33,14.4,14.32,14.36,309293.0
2021-12-07 14:00:00,14.35,14.38,14.27,14.3,316353.0,14.35,14.38,14.27,14.3,316353.0
2021-12-07 14:30:00,14.31,14.36,14.27,14.34,445608.0,14.31,14.36,14.27,14.34,445608.0
2021-12-07 15:00:00,14.34,14.35,14.15,14.15,655038.0,14.34,14.35,14.15,14.15,655038.0
2021-12-07 15:30:00,14.16,14.17,13.97,14.07,2045113.0,14.16,14.17,13.97,14.07,2045113.0
2021-12-08 09:30:00,14.13,14.75,14.11,14.71,1444059.0,14.13,14.75,14.11,14.71,1444059.0
2021-12-08 10:00:00,14.73,14.91,14.69,14.86,989008.0,14.73,14.91,14.69,14.86,989008.0
2021-12-08 10:30:00,14.85,14.94,14.65,14.74,652036.0,14.85,14.94,14.65,14.74,652036.0
2021-12-08 11:00:00,14.74,14.81,14.72,14.75,427288.0,14.74,14.81,14.72,14.75,427288.0
2021-12-08 11:30:00,14.75,14.82,14.72,14.76,459489.0,14.75,14.82,14.72,14.76,459489.0
2021-12-08 12:00:00,14.75,14.8,14.71,14.72,306450.0,14.75,14.8,14.71,14.72,306450.0
2021-12-08 12:30:00,14.72,14.78,14.67,14.68,286106.0,14.72,14.78,14.67,14.68,286106.0
2021-12-08 13:00:00,14.68,14.7,14.56,14.6,266803.0,14.68,14.7,14.56,14.6,266803.0
2021-12-08 13:30:00,14.59,14.63,14.52,14.52,164923.0,14.59,14.63,14.52,14.52,164923.0
2021-12-08 14:00:00,14.51,14.57,14.47,14.5,494031.0,14.51,14.57,14.47,14.5,494031.0
2021-12-08 14:30:00,14.5,14.55,14.48,14.52,235178.0,14.5,14.55,14.48,14.52,235178.0
2021-12-08 15:00:00,14.52,14.54,14.47,14.5,280424.0,14.52,14.54,14.47,14.5,280424.0
2021-12-08 15:30:00,14.49,14.55,14.47,14.52,899517.0,14.49,14.55,14.47,14.52,899517.0
2021-12-09 09:30:00,14.25,14.41,14.11,14.38,973629.0,14.25,14.41,14.11,14.38,973629.0
2021-12-09 10:00:00,14.38,14.44,14.3,14.34,380749.0,14.38,14.44,14.3,14.34,380749.0
2021-12-09 10:30:00,14.34,14.34,14.22,14.28,303991.0,14.34,14.34,14.22,14.28,303991.0
2021-12-09 11:00:00,14.29,14.38,14.27,14.29,280132.0,14.29,14.38,14.27,14.29,280132.0
2021-12-09 11:30:00,14.3,14.39,14.29,14.34,206272.0,14.3,14.39,14.29,14.34,206272.0
2021-12-09 12:00:00,14.35,14.47,14.31,14.46,345254.0,14.35,14.47,14.31,14.46,345254.0
2021-12-09 12:30:00,14.47,14.49,14.41,14.46,262557.0,14.47,14.49,14.41,14.46,262557.0
2021-12-09 13:00:00,14.46,14.51,14.4,14.4,225728.0,14.46,14.51,14.4,14.4,225728.0
2021-12-09 13:30:00,14.41,14.49,14.39,14.46,426056.0,14.41,14.49,14.39,14.46,426056.0
2021-12-09 14:00:00,14.46,14.51,14.44,14.46,283720.0,14.46,14.51,14.44,14.46,283720.0
2021-12-09 14:30:00,14.46,14.49,14.43,14.46,207395.0,14.46,14.49,14.43,14.46,207395.0
2021-12-09 15:00:00,14.46,14.51,14.4,14.42,418305.0,14.46,14.51,14.4,14.42,418305.0
2021-12-09 15:30:00,14.41,14.49,14.4,14.42,913981.0,14.41,14.49,14.4,14.42,913981.0
2021-12-10 09:30:00,14.37,14.48,14.15,14.19,816005.0,14.37,14.48,14.15,14.19,816005.0
2021-12-10 10:00:00,14.2,14.3,14.12,14.25,702540.0,14.2,14.3,14.12,14.25,702540.0
2021-12-10 10:30:00,14.24,14.28,14.19,14.23,295367.0,14.24,14.28,14.19,14.23,295367.0
2021-12-10 11:00:00,14.23,14.24,14.12,14.2,215671.0,14.23,14.24,14.12,14.2,215671.0
2021-12-10 11:30:00,14.21,14.3,14.18,14.29,309202.0,14.21,14.3,14.18,14.29,309202.0
2021-12-10 12:00:00,14.3,14.37,14.29,14.34,296037.0,14.3,14.37,14.29,14.34,296037.0
2021-12-10 12:30:00,14.34,14.37,14.31,14.32,213268.0,14.34,14.37,14.31,14.32,213268.0
2021-12-10 13:00:00,14.32,14.34,14.27,14.3,164962.0,14.32,14.34,14.27,14.3,164962.0
2021-12-10 13:30:00,14.3,14.34,14.27,14.32,135745.0,14.3,14.34,14.27,14.32,135745.0
2021-12-10 14:00:00,14.32,14.34,14.29,14.34,136355.0,14.32,14.34,14.29,14.34,136355.0
2021-12-10 14:30:00,14.34,14.38,14.3,14.31,240037.0,14.34,14.38,14.3,14.31,240037.0
2021-12-10 15:00:00,14.32,14.38,14.31,14.35,177587.0,14.32,14.38,14.31,14.35,177587.0
2021-12-10 15:30:00,14.35,14.42,14.33,14.34,753968.0,14.35,14.42,14.33,14.34,753968.0
2021-12-13 09:30:00,14.13,14.13,13.92,13.97,1062257.0,14.13,14.13,13.92,13.97,1062257.0
2021-12-13 10:00:00,13.97,14.01,13.86,13.94,632674.0,13.97,14.01,13.86,13.94,632674.0
2021-12-13 10:30:00,13.93,14.04,13.82,13.86,521254.0,13.93,14.04,13.82,13.86,521254.0
2021-12-13 11:00:00,13.85,13.89,13.77,13.77,466125.0,13.85,13.89,13.77,13.77,466125.0
2021-12-13 11:30:00,13.78,13.86,13.77,13.84,440862.0,13.78,13.86,13.77,13.84,440862.0
2021-12-13 12:00:00,13.84,13.97,13.81,13.94,369130.0,13.84,13.97,13.81,13.94,369130.0
2021-12-13 12:30:00,13.94,13.99,13.9,13.92,309195.0,13.94,13.99,13.9,13.92,309195.0
2021-12-13 13:00:00,13.91,13.94,13.86,13.91,243004.0,13.91,13.94,13.86,13.91,243004.0
2021-12-13 13:30:00,13.91,13.96,13.89,13.92,293261.0,13.91,13.96,13.89,13.92,293261.0
2021-12-13 14:00:00,13.92,14.0,13.89,13.96,356854.0,13.92,14.0,13.89,13.96,356854.0
2021-12-13 14:30:00,13.96,14.0,13.94,13.98,242548.0,13.96,14.0,13.94,13.98,242548.0
2021-12-13 15:00:00,13.99,14.05,13.98,14.01,357936.0,13.99,14.05,13.98,14.01,357936.0
2021-12-13 15:30:00,14.01,14.05,13.95,13.97,867947.0,14.01,14.05,13.95,13.97,867947.0
2021-12-14 09:30:00,13.79,14.22,13.78,14.18,834053.0,13.79,14.22,13.78,14.18,834053.0
2021-12-14 10:00:00,14.18,14.24,14.06,14.17,523676.0,14.18,14.24,14.06,14.17,523676.0
2021-12-14 10:30:00,14.18,14.2,13.94,13.99,589349.0,14.18,14.2,13.94,13.99,589349.0
2021-12-14 11:00:00,13.99,14.06,13.92,14.05,346343.0,13.99,14.06,13.92,14.05,346343.0
2021-12-14 11:30:00,14.06,14.12,14.02,14.07,306690.0,14.06,14.12,14.02,14.07,306690.0
2021-12-14 12:00:00,14.06,14.08,14.03,14.08,203798.0,14.06,14.08,14.03,14.08,203798.0
2021-12-14 12:30:00,14.07,14.1,14.0,14.04,624655.0,14.07,14.1,14.0,14.04,624655.0
2021-12-14 13:00:00,14.04,14.1,14.04,14.09,170342.0,14.04,14.1,14.04,14.09,170342.0
2021-12-14 13:30:00,14.08,14.09,14.03,14.04,170879.0,14.08,14.09,14.03,14.04,170879.0
2021-12-14 14:00:00,14.04,14.14,14.02,14.11,228835.0,14.04,14.14,14.02,14.11,228835.0
2021-12-14 14:30:00,14.11,14.12,13.99,14.04,262205.0,14.11,14.12,13.99,14.04,262205.0
2021-12-14 15:00:00,14.04,14.08,14.0,14.04,235471.0,14.04,14.08,14.0,14.04,235471.0
2021-12-14 15:30:00,14.04,14.05,13.93,13.97,818024.0,14.04,14.05,13.93,13.97,818024.0
2021-12-15 09:30:00,14.05,14.05,13.56,13.65,879372.0,14.05,14.05,13.56,13.65,879372.0
2021-12-15 10:00:00,13.65,13.68,13.47,13.51,689074.0,13.65,13.68,13.47,13.51,689074.0
2021-12-15 10:30:00,13.52,13.54,13.41,13.5,410209.0,13.52,13.54,13.41,13.5,410209.0
2021-12-15 11:00:00,13.5,13.62,13.47,13.59,305811.0,13.5,13.62,13.47,13.59,305811.0
2021-12-15 11:30:00,13.6,13.61,13.51,13.54,239675.0,13.6,13.61,13.51,13.54,239675.0
2021-12-15 12:00:00,13.54,13.57,13.47,13.53,300157.0,13.54,13.57,13.47,13.53,300157.0
2021-12-15 12:30:00,13.53,13.61,13.52,13.6,191013.0,13.53,13.61,13.52,13.6,191013.0
2021-12-15 13:00:00,13.61,13.67,13.56,13.64,297164.0,13.61,13.67,13.56,13.64,297164.0
2021-12-15 13:30:00,13.63,13.75,13.63,13.73,290882.0,13.63,13.75,13.63,13.73,290882.0
2021-12-15 14:00:00,13.73,13.9,13.63,13.79,626874.0,13.73,13.9,13.63,13.79,626874.0
2021-12-15 14:30:00,13.79,13.84,13.58,13.61,457962.0,13.79,13.84,13.58,13.61,457962.0
2021-12-15 15:00:00,13.61,13.86,13.6,13.86,454106.0,13.61,13.86,13.6,13.86,454106.0
2021-12-15 15:30:00,13.86,13.96,13.8,13.96,1696951.0,13.86,13.96,13.8,13.96,1696951.0
2021-12-16 09:30:00,14.1,14.23,13.93,14.01,975079.0,14.1,14.23,13.93,14.01,975079.0
2021-12-16 10:00:00,14.01,14.06,13.88,14.0,607387.0,14.01,14.06,13.88,14.0,607387.0
2021-12-16 10:30:00,14.0,14.08,13.96,14.06,354209.0,14.0,14.08,13.96,14.06,354209.0
2021-12-16 11:00:00,14.07,14.07,13.99,14.05,274874.0,14.07,14.07,13.99,14.05,274874.0
2021-12-16 11:30:00,14.05,14.06,13.86,13.87,435966.0,14.05,14.06,13.86,13.87,435966.0
2021-12-16 12:00:00,13.87,13.93,13.86,13.88,316353.0,13.87,13.93,13.86,13.88,316353.0
2021-12-16 12:30:00,13.88,13.88,13.79,13.79,278498.0,13.88,13.88,13.79,13.79,278498.0
2021-12-16 13:00:00,13.79,13.92,13.79,13.89,271490.0,13.79,13.92,13.79,13.89,271490.0
2021-12-16 13:30:00,13.9,13.9,13.79,13.81,307832.0,13.9,13.9,13.79,13.81,307832.0
2021-12-16 14:00:00,13.81,13.81,13.65,13.66,402552.0,13.81,13.81,13.65,13.66,402552.0
2021-12-16 14:30:00,13.66,13.71,13.63,13.67,266778.0,13.66,13.71,13.63,13.67,266778.0
2021-12-16 15:00:00,13.67,13.7,13.59,13.67,359730.0,13.67,13.7,13.59,13.67,359730.0
2021-12-16 15:30:00,13.66,13.69,13.59,13.6,894781.0,13.66,13.69,13.59,13.6,894781.0
2021-12-17 09:30:00,13.67,13.78,13.49,13.67,814405.0,13.67,13.78,13.49,13.67,814405.0
2021-12-17 10:00:00,13.67,13.82,13.66,13.82,825193.0,13.67,13.82,13.66,13.82,825193.0
2021-12-17 10:30:00,13.82,14.05,13.79,13.98,738044.0,13.82,14.05,13.79,13.98,738044.0
2021-12-17 11:00:00,13.97,14.07,13.96,14.06,567086.0,13.97,14.07,13.96,14.06,567086.0
2021-12-17 11:30:00,14.05,14.12,14.01,14.12,847704.0,14.05,14.12,14.01,14.12,847704.0
2021-12-17 12:00:00,14.12,14.12,13.94,13.96,339784.0,14.12,14.12,13.94,13.96,339784.0
2021-12-17 12:30:00,13.96,14.03,13.94,14.0,224233.0,13.96,14.03,13.94,14.0,224233.0
2021-12-17 13:00:00,14.0,14.04,13.97,14.03,206043.0,14.0,14.04,13.97,14.03,206043.0
2021-12-17 13:30:00,14.03,14.06,13.97,14.04,222032.0,14.03,14.06,13.97,14.04,222032.0
2021-12-17 14:00:00,14.04,14.05,13.98,14.0,286573.0,14.04,14.05,13.98,14.0,286573.0
2021-12-17 14:30:00,13.99,14.06,13.98,14.01,168145.0,13.99,14.06,13.98,14.01,168145.0
2021-12-17 15:00:00,14.02,14.04,13.95,14.01,386803.0,14.02,14.04,13.95,14.01,386803.0
2021-12-17 15:30:00,14.01,14.01,13.85,13.9,1431189.0,14.01,14.01,13.85,13.9,1431189.0
2021-12-20 09:30:00,13.58,13.72,13.47,13.71,1141087.0,13.58,13.72,13.47,13.71,1141087.0
2021-12-20 10:00:00,13.72,13.94,13.65,13.79,1053929.0,13.72,13.94,13.65,13.79,1053929.0
2021-12-20 10:30:00,13.78,13.79,13.66,13.78,426997.0,13.78,13.79,13.66,13.78,426997.0
2021-12-20 11:00:00,13.77,13.78,13.6,13.63,291358.0,13.77,13.78,13.6,13.63,291358.0
2021-12-20 11:30:00,13.63,13.71,13.6,13.67,265206.0,13.63,13.71,13.6,13.67,265206.0
2021-12-20 12:00:00,13.68,13.7,13.62,13.69,259309.0,13.68,13.7,13.62,13.69,259309.0
2021-12-20 12:30:00,13.69,13.69,13.58,13.61,202377.0,13.69,13.69,13.58,13.61,202377.0
2021-12-20 13:00:00,13.61,13.64,13.56,13.59,296084.0,13.61,13.64,13.56,13.59,296084.0
2021-12-20 13:30:00,13.59,13.66,13.55,13.6,377737.0,13.59,13.66,13.55,13.6,377737.0
2021-12-20 14:00:00,13.61,13.68,13.6,13.66,275404.0,13.61,13.68,13.6,13.66,275404.0
2021-12-20 14:30:00,13.66,13.67,13.58,13.6,214632.0,13.66,13.67,13.58,13.6,214632.0
2021-12-20 15:00:00,13.61,13.65,13.56,13.64,308452.0,13.61,13.65,13.56,13.64,308452.0
2021-12-20 15:30:00,13.65,13.68,13.57,13.66,886374.0,13.65,13.68,13.57,13.66,886374.0
2021-12-21 09:30:00,13.76,14.28,13.76,14.28,1182865.0,13.76,14.28,13.76,14.28,1182865.0
2021-12-21 10:00:00,14.28,14.56,14.27,14.46,997500.0,14.28,14.56,14.27,14.46,997500.0
2021-12-21 10:30:00,14.46,14.55,14.45,14.48,504445.0,14.46,14.55,14.45,14.48,504445.0
2021-12-21 11:00:00,14.48,14.6,14.47,14.53,417830.0,14.48,14.6,14.47,14.53,417830.0
2021-12-21 11:30:00,14.54,14.55,14.47,14.51,538789.0,14.54,14.55,14.47,14.51,538789.0
2021-12-21 12:00:00,14.52,14.53,14.46,14.46,331546.0,14.52,14.53,14.46,14.46,331546.0
2021-12-21 12:30:00,14.45,14.47,14.41,14.43,267913.0,14.45,14.47,14.41,14.43,267913.0
2021-12-21 13:00:00,14.42,14.44,14.38,14.39,237330.0,14.42,14.44,14.38,14.39,237330.0
2021-12-21 13:30:00,14.39,14.41,14.34,14.36,245740.0,14.39,14.41,14.34,14.36,245740.0
2021-12-21 14:00:00,14.36,14.44,14.32,14.42,278536.0,14.36,14.44,14.32,14.42,278536.0
2021-12-21 14:30:00,14.41,14.5,14.39,14.46,418852.0,14.41,14.5,14.39,14.46,418852.0
2021-12-21 15:00:00,14.46,14.52,14.45,14.46,398481.0,14.46,14.52,14.45,14.46,398481.0
2021-12-21 15:30:00,14.46,14.53,14.42,14.51,1193006.0,14.46,14.53,14.42,14.51,1193006.0
2021-12-22 09:30:00,14.56,14.58,14.32,14.55,572626.0,14.56,14.58,14.32,14.55,572626.0
2021-12-22 10:00:00,14.54,14.66,14.52,14.61,468692.0,14.54,14.66,14.52,14.61,468692.0
2021-12-22 10:30:00,14.62,14.63,14.53,14.63,297641.0,14.62,14.63,14.53,14.63,297641.0
2021-12-22 11:00:00,14.63,14.65,14.56,14.59,292994.0,14.63,14.65,14.56,14.59,292994.0
2021-12-22 11:30:00,14.58,14.64,14.56,14.57,315393.0,14.58,14.64,14.56,14.57,315393.0
2021-12-22 12:00:00,14.57,14.65,14.56,14.64,281827.0,14.57,14.65,14.56,14.64,281827.0
2021-12-22 12:30:00,14.64,14.69,14.63,14.69,197483.0,14.64,14.69,14.63,14.69,197483.0
2021-12-22 13:00:00,14.69,14.75,14.67,14.73,233097.0,14.69,14.75,14.67,14.73,233097.0
2021-12-22 13:30:00,14.72,14.74,14.67,14.7,278601.0,14.72,14.74,14.67,14.7,278601.0
2021-12-22 14:00:00,14.71,14.71,14.63,14.64,268608.0,14.71,14.71,14.63,14.64,268608.0
2021-12-22 14:30:00,14.63,14.69,14.63,14.66,211622.0,14.63,14.69,14.63,14.66,211622.0
2021-12-22 15:00:00,14.66,14.71,14.65,14.67,529081.0,14.66,14.71,14.65,14.67,529081.0
2021-12-22 15:30:00,14.67,14.69,14.63,14.65,811722.0,14.67,14.69,14.63,14.65,811722.0
2021-12-23 09:30:00,14.85,14.89,14.56,14.7,929204.0,14.85,14.89,14.56,14.7,929204.0
2021-12-23 10:00:00,14.7,14.8,14.6,14.74,685436.0,14.7,14.8,14.6,14.74,685436.0
2021-12-23 10:30:00,14.73,14.78,14.72,14.76,422503.0,14.73,14.78,14.72,14.76,422503.0
2021-12-23 11:00:00,14.77,14.84,14.75,14.79,361327.0,14.77,14.84,14.75,14.79,361327.0
2021-12-23 11:30:00,14.8,14.8,14.71,14.74,662355.0,14.8,14.8,14.71,14.74,662355.0
2021-12-23 12:00:00,14.74,14.78,14.7,14.77,911083.0,14.74,14.78,14.7,14.77,911083.0
2021-12-23 12:30:00,14.77,14.8,14.74,14.76,238529.0,14.77,14.8,14.74,14.76,238529.0
2021-12-23 13:00:00,14.76,14.81,14.75,14.78,339326.0,14.76,14.81,14.75,14.78,339326.0
2021-12-23 13:30:00,14.78,14.78,14.69,14.7,341867.0,14.78,14.78,14.69,14.7,341867.0
2021-12-23 14:00:00,14.7,14.71,14.66,14.7,209239.0,14.7,14.71,14.66,14.7,209239.0
2021-12-23 14:30:00,14.7,14.71,14.65,14.67,226378.0,14.7,14.71,14.65,14.67,226378.0
2021-12-23 15:00:00,14.66,14.68,14.62,14.67,320790.0,14.66,14.68,14.62,14.67,320790.0
2021-12-23 15:30:00,14.68,14.74,14.65,14.66,927136.0,14.68,14.74,14.65,14.66,927136.0
2021-12-27 09:30:00,14.31,14.57,14.22,14.43,845387.0,14.31,14.57,14.22,14.43,845387.0
2021-12-27 10:00:00,14.41,14.62,14.38,14.57,418749.0,14.41,14.62,14.38,14.57,418749.0
2021-12-27 10:30:00,14.56,14.66,14.53,14.64,237292.0,14.56,14.66,14.53,14.64,237292.0
2021-12-27 11:00:00,14.64,14.69,14.61,14.66,274265.0,14.64,14.69,14.61,14.66,274265.0
2021-12-27 11:30:00,14.66,14.68,14.61,14.63,176429.0,14.66,14.68,14.61,14.63,176429.0
2021-12-27 12:00:00,14.63,14.63,14.59,14.6,165735.0,14.63,14.63,14.59,14.6,165735.0
2021-12-27 12:30:00,14.6,14.6,14.55,14.59,222334.0,14.6,14.6,14.55,14.59,222334.0
2021-12-27 13:00:00,14.58,14.62,14.51,14.52,376433.0,14.58,14.62,14.51,14.52,376433.0
2021-12-27 13:30:00,14.52,14.54,14.48,14.51,270654.0,14.52,14.54,14.48,14.51,270654.0
2021-12-27 14:00:00,14.51,14.51,14.47,14.51,198500.0,14.51,14.51,14.47,14.51,198500.0
2021-12-27 14:30:00,14.51,14.52,14.46,14.5,260524.0,14.51,14.52,14.46,14.5,260524.0
2021-12-27 15:00:00,14.5,14.56,14.49,14.51,320144.0,14.5,14.56,14.49,14.51,320144.0
2021-12-27 15:30:00,14.5,14.56,14.46,14.56,877819.0,14.5,14.56,14.46,14.56,877819.0
2021-12-28 09:30:00,14.5,14.79,14.46,14.77,812715.0,14.5,14.79,14.46,14.77,812715.0
2021-12-28 10:00:00,14.77,14.9,14.75,14.79,615834.0,14.77,14.9,14.75,14.79,615834.0
2021-12-28 10:30:00,14.8,14.88,14.76,14.77,327703.0,14.8,14.88,14.76,14.77,327703.0
2021-12-28 11:00:00,14.76,14.77,14.65,14.74,239852.0,14.76,14.77,14.65,14.74,239852.0
2021-12-28 11:30:00,14.74,14.81,14.72,14.81,197770.0,14.74,14.81,14.72,14.81,197770.0
2021-12-28 12:00:00,14.8,14.82,14.74,14.79,179183.0,14.8,14.82,14.74,14.79,179183.0
2021-12-28 12:30:00,14.78,14.79,14.73,14.76,189027.0,14.78,14.79,14.73,14.76,189027.0
2021-12-28 13:00:00,14.76,14.82,14.75,14.81,221201.0,14.76,14.82,14.75,14.81,221201.0
2021-12-28 13:30:00,14.8,14.81,14.77,14.79,151068.0,14.8,14.81,14.77,14.79,151068.0
2021-12-28 14:00:00,14.78,14.8,14.73,14.79,317941.0,14.78,14.8,14.73,14.79,317941.0
2021-12-28 14:30:00,14.79,14.8,14.77,14.79,167800.0,14.79,14.8,14.77,14.79,167800.0
2021-12-28 15:00:00,14.79,14.79,14.74,14.77,274363.0,14.79,14.79,14.74,14.77,274363.0
2021-12-28 15:30:00,14.77,14.82,14.66,14.68,1296746.0,14.77,14.82,14.66,14.68,1296746.0
2021-12-29 09:30:00,14.5,14.6,14.39,14.54,860321.0,14.5,14.6,14.39,14.54,860321.0
2021-12-29 10:00:00,14.53,14.57,14.46,14.52,337732.0,14.53,14.57,14.46,14.52,337732.0
2021-12-29 10:30:00,14.52,14.62,14.5,14.58,390204.0,14.52,14.62,14.5,14.58,390204.0
2021-12-29 11:00:00,14.58,14.62,14.54,14.55,353343.0,14.58,14.62,14.54,14.55,353343.0
2021-12-29 11:30:00,14.54,14.56,14.48,14.53,301228.0,14.54,14.56,14.48,14.53,301228.0
2021-12-29 12:00:00,14.53,14.54,14.45,14.47,333403.0,14.53,14.54,14.45,14.47,333403.0
2021-12-29 12:30:00,14.47,14.51,14.46,14.48,228189.0,14.47,14.51,14.46,14.48,228189.0
2021-12-29 13:00:00,14.47,14.51,14.46,14.5,240653.0,14.47,14.51,14.46,14.5,240653.0
2021-12-29 13:30:00,14.5,14.51,14.4,14.42,236135.0,14.5,14.51,14.4,14.42,236135.0
2021-12-29 14:00:00,14.42,14.44,14.39,14.43,359076.0,14.42,14.44,14.39,14.43,359076.0
2021-12-29 14:30:00,14.42,14.43,14.38,14.42,271741.0,14.42,14.43,14.38,14.42,271741.0
2021-12-29 15:00:00,14.42,14.42,14.34,14.37,415359.0,14.42,14.42,14.34,14.37,415359.0
2021-12-29 15:30:00,14.37,14.41,14.33,14.38,770676.0,14.37,14.41,14.33,14.38,770676.0
2021-12-30 09:30:00,14.29,14.5,14.25,14.44,876823.0,14.29,14.5,14.25,14.44,876823.0
2021-12-30 10:00:00,14.45,14.48,14.37,14.4,440660.0,14.45,14.48,14.37,14.4,440660.0
2021-12-30 10:30:00,14.4,14.48,14.37,14.47,437186.0,14.4,14.48,14.37,14.47,437186.0
2021-12-30 11:00:00,14.46,14.49,14.4,14.42,299472.0,14.46,14.49,14.4,14.42,299472.0
2021-12-30 11:30:00,14.41,14.46,14.39,14.45,398184.0,14.41,14.46,14.39,14.45,398184.0
2021-12-30 12:00:00,14.44,14.45,14.29,14.29,555704.0,14.44,14.45,14.29,14.29,555704.0
2021-12-30 12:30:00,14.29,14.38,14.23,14.37,461866.0,14.29,14.38,14.23,14.37,461866.0
2021-12-30 13:00:00,14.37,14.4,14.33,14.34,206932.0,14.37,14.4,14.33,14.34,206932.0
2021-12-30 13:30:00,14.34,14.39,14.33,14.38,244239.0,14.34,14.39,14.33,14.38,244239.0
2021-12-30 14:00:00,14.38,14.39,14.32,14.39,220400.0,14.38,14.39,14.32,14.39,220400.0
2021-12-30 14:30:00,14.39,14.39,14.33,14.37,172320.0,14.39,14.39,14.33,14.37,172320.0
2021-12-30 15:00:00,14.37,14.37,14.3,14.32,379613.0,14.37,14.37,14.3,14.32,379613.0
2021-12-30 15:30:00,14.32,14.34,14.22,14.24,928344.0,14.32,14.34,14.22,14.24,928344.0
2021-12-31 09:30:00,14.24,14.35,14.18,14.3,827420.0,14.24,14.35,14.18,14.3,827420.0
2021-12-31 10:00:00,14.3,14.32,14.19,14.22,385524.0,14.3,14.32,14.19,14.22,385524.0
2021-12-31 10:30:00,14.22,14.24,14.17,14.21,324771.0,14.22,14.24,14.17,14.21,324771.0
2021-12-31 11:00:00,14.21,14.29,14.18,14.27,300961.0,14.21,14.29,14.18,14.27,300961.0
2021-12-31 11:30:00,14.27,14.3,14.24,14.27,289191.0,14.27,14.3,14.24,14.27,289191.0
2021-12-31 12:00:00,14.26,14.27,14.22,14.23,187214.0,14.26,14.27,14.22,14.23,187214.0
2021-12-31 12:30:00,14.23,14.28,14.21,14.27,266589.0,14.23,14.28,14.21,14.27,266589.0
2021-12-31 13:00:00,14.28,14.28,14.23,14.25,156424.0,14.28,14.28,14.23,14.25,156424.0
2021-12-31 13:30:00,14.24,14.29,14.24,14.28,274052.0,14.24,14.29,14.24,14.28,274052.0
2021-12-31 14:00:00,14.28,14.31,14.27,14.3,296082.0,14.28,14.31,14.27,14.3,296082.0
2021-12-31 14:30:00,14.3,14.33,14.27,14.28,288783.0,14.3,14.33,14.27,14.28,288783.0
2021-12-31 15:00:00,14.28,14.29,14.24,14.28,455774.0,14.28,14.29,14.24,14.28,455774.0
2021-12-31 15:30:00,14.28,14.3,14.23,14.23,1053899.0,14.28,14.3,14.23,14.23,1053899.0
2022-01-03 09:30:00,14.32,14.62,14.31,14.62,1023638.0,14.32,14.62,14.31,14.62,1023638.0
2022-01-03 10:00:00,14.61,14.89,14.6,14.88,782776.0,14.61,14.89,14.6,14.88,782776.0
2022-01-03 10:30:00,14.88,14.91,14.74,14.76,538583.0,14.88,14.91,14.74,14.76,538583.0
2022-01-03 11:00:00,14.76,14.84,14.68,14.71,422232.0,14.76,14.84,14.68,14.71,422232.0
2022-01-03 11:30:00,14.7,14.74,14.61,14.67,270655.0,14.7,14.74,14.61,14.67,270655.0
2022-01-03 12:00:00,14.66,14.69,14.58,14.64,240877.0,14.66,14.69,14.58,14.64,240877.0
2022-01-03 12:30:00,14.64,14.72,14.62,14.71,202236.0,14.64,14.72,14.62,14.71,202236.0
2022-01-03 13:00:00,14.7,14.71,14.64,14.69,318455.0,14.7,14.71,14.64,14.69,318455.0
2022-01-03 13:30:00,14.69,14.69,14.6,14.66,287693.0,14.69,14.69,14.6,14.66,287693.0
2022-01-03 14:00:00,14.66,14.68,14.62,14.65,227873.0,14.66,14.68,14.62,14.65,227873.0
2022-01-03 14:30:00,14.65,14.68,14.59,14.68,293801.0,14.65,14.68,14.59,14.68,293801.0
2022-01-03 15:00:00,14.68,14.73,14.65,14.72,456518.0,14.68,14.73,14.65,14.72,456518.0
2022-01-03 15:30:00,14.73,14.75,14.65,14.69,1317264.0,14.73,14.75,14.65,14.69,1317264.0
2022-01-04 09:30:00,14.91,15.01,14.7,14.85,1339140.0,14.91,15.01,14.7,14.85,1339140.0
2022-01-04 10:00:00,14.84,14.89,14.7,14.71,753576.0,14.84,14.89,14.7,14.71,753576.0
2022-01-04 10:30:00,14.71,14.84,14.66,14.74,598828.0,14.71,14.84,14.66,14.74,598828.0
2022-01-04 11:00:00,14.74,14.79,14.64,14.7,418221.0,14.74,14.79,14.64,14.7,418221.0
2022-01-04 11:30:00,14.69,14.79,14.64,14.73,362994.0,14.69,14.79,14.64,14.73,362994.0
2022-01-04 12:00:00,14.72,14.73,14.66,14.71,296592.0,14.72,14.73,14.66,14.71,296592.0
2022-01-04 12:30:00,14.72,14.77,14.71,14.73,270162.0,14.72,14.77,14.71,14.73,270162.0
2022-01-04 13:00:00,14.73,14.75,14.66,14.69,305960.0,14.73,14.75,14.66,14.69,305960.0
2022-01-04 13:30:00,14.69,14.72,14.62,14.63,346387.0,14.69,14.72,14.62,14.63,346387.0
2022-01-04 14:00:00,14.63,14.65,14.58,14.64,371417.0,14.63,14.65,14.58,14.64,371417.0
2022-01-04 14:30:00,14.64,14.75,14.63,14.75,376515.0,14.64,14.75,14.63,14.75,376515.0
2022-01-04 15:00:00,14.75,14.76,14.67,14.69,571725.0,14.75,14.76,14.67,14.69,571725.0
2022-01-04 15:30:00,14.7,14.74,14.66,14.72,1436219.0,14.7,14.74,14.66,14.72,1436219.0
2022-01-05 09:30:00,14.8,15.05,14.8,15.03,1115087.0,14.8,15.05,14.8,15.03,1115087.0
2022-01-05 10:00:00,15.04,15.08,14.95,15.01,870364.0,15.04,15.08,14.95,15.01,870364.0
2022-01-05 10:30:00,15.01,15.11,14.94,15.05,755034.0,15.01,15.11,14.94,15.05,755034.0
2022-01-05 11:00:00,15.06,15.06,14.91,14.93,401652.0,15.06,15.06,14.91,14.93,401652.0
2022-01-05 11:30:00,14.93,14.93,14.84,14.87,330462.0,14.93,14.93,14.84,14.87,330462.0
2022-01-05 12:00:00,14.87,14.89,14.83,14.88,296100.0,14.87,14.89,14.83,14.88,296100.0
2022-01-05 12:30:00,14.88,14.91,14.76,14.81,299819.0,14.88,14.91,14.76,14.81,299819.0
2022-01-05 13:00:00,14.81,14.81,14.71,14.8,286864.0,14.81,14.81,14.71,14.8,286864.0
2022-01-05 13:30:00,14.81,14.9,14.79,14.9,331951.0,14.81,14.9,14.79,14.9,331951.0
2022-01-05 14:00:00,14.9,14.91,14.77,14.85,486274.0,14.9,14.91,14.77,14.85,486274.0
2022-01-05 14:30:00,14.85,14.86,14.76,14.79,547073.0,14.85,14.86,14.76,14.79,547073.0
2022-01-05 15:00:00,14.79,14.8,14.69,14.7,705720.0,14.79,14.8,14.69,14.7,705720.0
2022-01-05 15:30:00,14.71,14.76,14.67,14.68,1758261.0,14.71,14.76,14.67,14.68,1758261.0
2022-01-06 09:30:00,14.9,15.05,14.66,14.67,1354328.0,14.9,15.05,14.66,14.67,1354328.0
2022-01-06 10:00:00,14.67,14.72,14.55,14.68,756050.0,14.67,14.72,14.55,14.68,756050.0
2022-01-06 10:30:00,14.68,14.76,14.63,14.7,378280.0,14.68,14.76,14.63,14.7,378280.0
2022-01-06 11:00:00,14.7,14.83,14.64,14.78,274243.0,14.7,14.83,14.64,14.78,274243.0
2022-01-06 11:30:00,14.78,14.78,14.72,14.74,187283.0,14.78,14.78,14.72,14.74,187283.0
2022-01-06 12:00:00,14.75,14.84,14.73,14.83,189254.0,14.75,14.84,14.73,14.83,189254.0
2022-01-06 12:30:00,14.83,14.85,14.78,14.81,214827.0,14.83,14.85,14.78,14.81,214827.0
2022-01-06 13:00:00,14.82,14.87,14.77,14.78,243054.0,14.82,14.87,14.77,14.78,243054.0
2022-01-06 13:30:00,14.79,14.8,14.75,14.77,189292.0,14.79,14.8,14.75,14.77,189292.0
2022-01-06 14:00:00,14.77,14.83,14.71,14.79,238197.0,14.77,14.83,14.71,14.79,238197.0
2022-01-06 14:30:00,14.79,14.8,14.73,14.75,156516.0,14.79,14.8,14.73,14.75,156516.0
2022-01-06 15:00:00,14.75,14.76,14.65,14.73,546150.0,14.75,14.76,14.65,14.73,546150.0
2022-01-06 15:30:00,14.73,14.76,14.69,14.69,842152.0,14.73,14.76,14.69,14.69,842152.0
2022-01-07 09:30:00,14.89,15.05,14.81,15.02,722207.0,14.89,15.05,14.81,15.02,722207.0
2022-01-07 10:00:00,15.02,15.16,14.97,15.13,710982.0,15.02,15.16,14.97,15.13,710982.0
2022-01-07 10:30:00,15.13,15.19,14.95,15.09,539915.0,15.13,15.19,14.95,15.09,539915.0
2022-01-07 11:00:00,15.08,15.2,15.03,15.2,272027.0,15.08,15.2,15.03,15.2,272027.0
2022-01-07 11:30:00,15.19,15.31,15.18,15.29,558186.0,15.19,15.31,15.18,15.29,558186.0
2022-01-07 12:00:00,15.29,15.36,15.25,15.28,850272.0,15.29,15.36,15.25,15.28,850272.0
2022-01-07 12:30:00,15.28,15.31,15.24,15.29,632735.0,15.28,15.31,15.24,15.29,632735.0
2022-01-07 13:00:00,15.29,15.32,15.25,15.27,560930.0,15.29,15.32,15.25,15.27,560930.0
2022-01-07 13:30:00,15.27,15.34,15.25,15.33,731299.0,15.27,15.34,15.25,15.33,731299.0
2022-01-07 14:00:00,15.33,15.34,15.21,15.25,1082562.0,15.33,15.34,15.21,15.25,1082562.0
2022-01-07 14:30:00,15.25,15.26,15.19,15.2,769953.0,15.25,15.26,15.19,15.2,769953.0
2022-01-07 15:00:00,15.21,15.23,15.16,15.18,473171.0,15.21,15.23,15.16,15.18,473171.0
2022-01-07 15:30:00,15.18,15.21,15.09,15.1,1752368.0,15.18,15.21,15.09,15.1,1752368.0
2022-01-10 09:30:00,15.13,15.28,14.9,14.94,928615.0,15.13,15.28,14.9,14.94,928615.0
2022-01-10 10:00:00,14.94,15.06,14.78,14.79,592856.0,14.94,15.06,14.78,14.79,592856.0
2022-01-10 10:30:00,14.79,14.91,14.68,14.76,598959.0,14.79,14.91,14.68,14.76,598959.0
2022-01-10 11:00:00,14.75,14.83,14.72,14.8,555375.0,14.75,14.83,14.72,14.8,555375.0
2022-01-10 11:30:00,14.81,14.84,14.74,14.79,362987.0,14.81,14.84,14.74,14.79,362987.0
2022-01-10 12:00:00,14.78,14.85,14.76,14.81,372747.0,14.78,14.85,14.76,14.81,372747.0
2022-01-10 12:30:00,14.81,14.83,14.73,14.76,504068.0,14.81,14.83,14.73,14.76,504068.0
2022-01-10 13:00:00,14.76,14.77,14.64,14.66,466788.0,14.76,14.77,14.64,14.66,466788.0
2022-01-10 13:30:00,14.66,14.67,14.59,14.65,502347.0,14.66,14.67,14.59,14.65,502347.0
2022-01-10 14:00:00,14.64,14.7,14.6,14.63,508070.0,14.64,14.7,14.6,14.63,508070.0
2022-01-10 14:30:00,14.62,14.66,14.58,14.62,342790.0,14.62,14.66,14.58,14.62,342790.0
2022-01-10 15:00:00,14.62,14.65,14.58,14.62,298955.0,14.62,14.65,14.58,14.62,298955.0
2022-01-10 15:30:00,14.62,14.65,14.57,14.64,1334202.0,14.62,14.65,14.57,14.64,1334202.0
2022-01-11 09:30:00,14.63,14.74,14.57,14.71,531949.0,14.63,14.74,14.57,14.71,531949.0
2022-01-11 10:00:00,14.71,14.8,14.7,14.77,349139.0,14.71,14.8,14.7,14.77,349139.0
2022-01-11 10:30:00,14.78,14.78,14.66,14.69,262012.0,14.78,14.78,14.66,14.69,262012.0
2022-01-11 11:00:00,14.69,14.79,14.69,14.79,291781.0,14.69,14.79,14.69,14.79,291781.0
2022-01-11 11:30:00,14.79,14.85,14.74,14.81,406025.0,14.79,14.85,14.74,14.81,406025.0
2022-01-11 12:00:00,14.81,14.91,14.8,14.88,405869.0,14.81,14.91,14.8,14.88,405869.0
2022-01-11 12:30:00,14.88,15.07,14.86,15.02,390910.0,14.88,15.07,14.86,15.02,390910.0
2022-01-11 13:00:00,15.02,15.02,14.93,14.98,329477.0,15.02,15.02,14.93,14.98,329477.0
2022-01-11 13:30:00,14.97,14.99,14.94,14.96,142046.0,14.97,14.99,14.94,14.96,142046.0
2022-01-11 14:00:00,14.96,14.99,14.94,14.97,225160.0,14.96,14.99,14.94,14.97,225160.0
2022-01-11 14:30:00,14.96,14.97,14.93,14.96,289162.0,14.96,14.97,14.93,14.96,289162.0
2022-01-11 15:00:00,14.96,14.99,14.92,14.98,451257.0,14.96,14.99,14.92,14.98,451257.0
2022-01-11 15:30:00,14.98,14.98,14.89,14.93,779787.0,14.98,14.98,14.89,14.93,779787.0
2022-01-12 09:30:00,14.93,14.96,14.69,14.92,709890.0,14.93,14.96,14.69,14.92,709890.0
2022-01-12 10:00:00,14.92,14.95,14.74,14.76,703713.0,14.92,14.95,14.74,14.76,703713.0
2022-01-12 10:30:00,14.75,14.8,14.64,14.7,475483.0,14.75,14.8,14.64,14.7,475483.0
2022-01-12 11:00:00,14.7,14.75,14.61,14.65,508414.0,14.7,14.75,14.61,14.65,508414.0
2022-01-12 11:30:00,14.66,14.67,14.57,14.59,597256.0,14.66,14.67,14.57,14.59,597256.0
2022-01-12 12:00:00,14.58,14.64,14.55,14.64,386699.0,14.58,14.64,14.55,14.64,386699.0
2022-01-12 12:30:00,14.64,14.67,14.58,14.66,306617.0,14.64,14.67,14.58,14.66,306617.0
2022-01-12 13:00:00,14.66,14.68,14.62,14.67,213654.0,14.66,14.68,14.62,14.67,213654.0
2022-01-12 13:30:00,14.66,14.69,14.62,14.63,170356.0,14.66,14.69,14.62,14.63,170356.0
2022-01-12 14:00:00,14.64,14.65,14.58,14.63,277804.0,14.64,14.65,14.58,14.63,277804.0
2022-01-12 14:30:00,14.63,14.64,14.58,14.64,406279.0,14.63,14.64,14.58,14.64,406279.0
2022-01-12 15:00:00,14.64,14.72,14.62,14.71,582844.0,14.64,14.72,14.62,14.71,582844.0
2022-01-12 15:30:00,14.71,14.73,14.63,14.67,1338661.0,14.71,14.73,14.63,14.67,1338661.0
2022-01-13 09:30:00,14.9,15.23,14.83,15.21,1525712.0,14.9,15.23,14.83,15.21,1525712.0
2022-01-13 10:00:00,15.2,15.38,15.2,15.29,812474.0,15.2,15.38,15.2,15.29,812474.0
2022-01-13 10:30:00,15.29,15.34,15.2,15.31,466380.0,15.29,15.34,15.2,15.31,466380.0
2022-01-13 11:00:00,15.31,15.39,15.27,15.36,379760.0,15.31,15.39,15.27,15.36,379760.0
2022-01-13 11:30:00,15.37,15.52,15.32,15.4,724765.0,15.37,15.52,15.32,15.4,724765.0
2022-01-13 12:00:00,15.4,15.4,15.25,15.33,408513.0,15.4,15.4,15.25,15.33,408513.0
2022-01-13 12:30:00,15.33,15.33,15.2,15.27,444366.0,15.33,15.33,15.2,15.27,444366.0
2022-01-13 13:00:00,15.28,15.28,15.19,15.24,151634.0,15.28,15.28,15.19,15.24,151634.0
2022-01-13 13:30:00,15.24,15.28,15.22,15.27,189737.0,15.24,15.28,15.22,15.27,189737.0
2022-01-13 14:00:00,15.27,15.32,15.24,15.29,369233.0,15.27,15.32,15.24,15.29,369233.0
2022-01-13 14:30:00,15.29,15.31,15.17,15.23,378104.0,15.29,15.31,15.17,15.23,378104.0
2022-01-13 15:00:00,15.23,15.25,15.18,15.2,449210.0,15.23,15.25,15.18,15.2,449210.0
2022-01-13 15:30:00,15.2,15.21,15.08,15.13,838265.0,15.2,15.21,15.08,15.13,838265.0
2022-01-14 09:30:00,15.03,15.09,14.75,14.9,918308.0,15.03,15.09,14.75,14.9,918308.0
2022-01-14 10:00:00,14.9,15.01,14.84,14.91,486010.0,14.9,15.01,14.84,14.91,486010.0
2022-01-14 10:30:00,14.91,14.94,14.85,14.91,427757.0,14.91,14.94,14.85,14.91,427757.0
2022-01-14 11:00:00,14.92,14.93,14.78,14.78,361158.0,14.92,14.93,14.78,14.78,361158.0
2022-01-14 11:30:00,14.79,14.83,14.75,14.77,411421.0,14.79,14.83,14.75,14.77,411421.0
2022-01-14 12:00:00,14.77,14.83,14.73,14.79,367314.0,14.77,14.83,14.73,14.79,367314.0
2022-01-14 12:30:00,14.79,14.81,14.67,14.71,220302.0,14.79,14.81,14.67,14.71,220302.0
2022-01-14 13:00:00,14.7,14.74,14.64,14.67,171762.0,14.7,14.74,14.64,14.67,171762.0
2022-01-14 13:30:00,14.66,14.74,14.66,14.74,198102.0,14.66,14.74,14.66,14.74,198102.0
2022-01-14 14:00:00,14.74,14.82,14.72,14.78,256270.0,14.74,14.82,14.72,14.78,256270.0
2022-01-14 14:30:00,14.77,14.85,14.77,14.81,190051.0,14.77,14.85,14.77,14.81,190051.0
2022-01-14 15:00:00,14.82,14.84,14.76,14.79,225551.0,14.82,14.84,14.76,14.79,225551.0
2022-01-14 15:30:00,14.79,14.89,14.79,14.84,823641.0,14.79,14.89,14.79,14.84,823641.0
2022-01-18 09:30:00,14.68,14.95,14.63,14.91,704887.0,14.68,14.95,14.63,14.91,704887.0
2022-01-18 10:00:00,14.91,15.04,14.87,14.95,399975.0,14.91,15.04,14.87,14.95,399975.0
2022-01-18 10:30:00,14.95,14.95,14.81,14.87,401253.0,14.95,14.95,14.81,14.87,401253.0
2022-01-18 11:00:00,14.86,14.93,14.83,14.87,270328.0,14.86,14.93,14.83,14.87,270328.0
2022-01-18 11:30:00,14.87,14.92,14.83,14.85,379851.0,14.87,14.92,14.83,14.85,379851.0
2022-01-18 12:00:00,14.85,14.86,14.78,14.8,219219.0,14.85,14.86,14.78,14.8,219219.0
2022-01-18 12:30:00,14.81,14.83,14.7,14.73,223985.0,14.81,14.83,14.7,14.73,223985.0
2022-01-18 13:00:00,14.72,14.73,14.65,14.68,317683.0,14.72,14.73,14.65,14.68,317683.0
2022-01-18 13:30:00,14.67,14.79,14.67,14.79,303297.0,14.67,14.79,14.67,14.79,303297.0
2022-01-18 14:00:00,14.79,14.84,14.76,14.8,299411.0,14.79,14.84,14.76,14.8,299411.0
2022-01-18 14:30:00,14.8,14.87,14.79,14.83,256011.0,14.8,14.87,14.79,14.83,256011.0
2022-01-18 15:00:00,14.83,14.84,14.73,14.74,247324.0,14.83,14.84,14.73,14.74,247324.0
2022-01-18 15:30:00,14.75,14.76,14.68,14.71,753793.0,14.75,14.76,14.68,14.71,753793.0
2022-01-19 09:30:00,14.73,14.8,14.62,14.79,687354.0,14.73,14.8,14.62,14.79,687354.0
2022-01-19 10:00:00,14.79,14.8,14.59,14.61,336865.0,14.79,14.8,14.59,14.61,336865.0
2022-01-19 10:30:00,14.6,14.6,14.46,14.59,693010.0,14.6,14.6,14.46,14.59,693010.0
2022-01-19 11:00:00,14.58,14.64,14.54,14.58,266656.0,14.58,14.64,14.54,14.58,266656.0
2022-01-19 11:30:00,14.59,14.6,14.51,14.55,221499.0,14.59,14.6,14.51,14.55,221499.0
2022-01-19 12:00:00,14.55,14.7,14.54,14.67,201781.0,14.55,14.7,14.54,14.67,201781.0
2022-01-19 12:30:00,14.67,14.67,14.56,14.62,298661.0,14.67,14.67,14.56,14.62,298661.0
2022-01-19 13:00:00,14.61,14.63,14.58,14.6,200279.0,14.61,14.63,14.58,14.6,200279.0
2022-01-19 13:30:00,14.59,14.64,14.57,14.6,142978.0,14.59,14.64,14.57,14.6,142978.0
2022-01-19 14:00:00,14.59,14.6,14.49,14.49,278258.0,14.59,14.6,14.49,14.49,278258.0
2022-01-19 14:30:00,14.49,14.52,14.47,14.51,199842.0,14.49,14.52,14.47,14.51,199842.0
2022-01-19 15:00:00,14.51,14.55,14.49,14.5,188939.0,14.51,14.55,14.49,14.5,188939.0
2022-01-19 15:30:00,14.5,14.5,14.39,14.39,781737.0,14.5,14.5,14.39,14.39,781737.0
2022-01-20 09:30:00,14.51,14.57,14.33,14.49,885681.0,14.51,14.57,14.33,14.49,885681.0
2022-01-20 10:00:00,14.49,14.63,14.38,14.54,569404.0,14.49,14.63,14.38,14.54,569404.0
2022-01-20 10:30:00,14.53,14.79,14.52,14.77,530286.0,14.53,14.79,14.52,14.77,530286.0
2022-01-20 11:00:00,14.76,14.77,14.64,14.69,347051.0,14.76,14.77,14.64,14.69,347051.0
2022-01-20 11:30:00,14.69,14.74,14.65,14.71,254364.0,14.69,14.74,14.65,14.71,254364.0
2022-01-20 12:00:00,14.71,14.72,14.65,14.72,160779.0,14.71,14.72,14.65,14.72,160779.0
2022-01-20 12:30:00,14.71,14.74,14.65,14.68,208237.0,14.71,14.74,14.65,14.68,208237.0
2022-01-20 13:00:00,14.67,14.67,14.6,14.67,203382.0,14.67,14.67,14.6,14.67,203382.0
2022-01-20 13:30:00,14.67,14.67,14.6,14.66,312026.0,14.67,14.67,14.6,14.66,312026.0
2022-01-20 14:00:00,14.66,14.73,14.58,14.6,274573.0,14.66,14.73,14.58,14.6,274573.0
2022-01-20 14:30:00,14.6,14.63,14.55,14.59,311833.0,14.6,14.63,14.55,14.59,311833.0
2022-01-20 15:00:00,14.59,14.63,14.52,14.53,446056.0,14.59,14.63,14.52,14.53,446056.0
2022-01-20 15:30:00,14.52,14.53,14.29,14.31,1018121.0,14.52,14.53,14.29,14.31,1018121.0
2022-01-21 09:30:00,14.27,14.28,13.78,13.93,1382697.0,14.27,14.28,13.78,13.93,1382697.0
2022-01-21 10:00:00,13.93,13.99,13.7,13.88,1027467.0,13.93,13.99,13.7,13.88,1027467.0
2022-01-21 10:30:00,13.88,14.17,13.87,14.1,692603.0,13.88,14.17,13.87,14.1,692603.0
2022-01-21 11:00:00,14.11,14.2,14.03,14.18,419070.0,14.11,14.2,14.03,14.18,419070.0
2022-01-21 11:30:00,14.18,14.19,14.04,14.07,360721.0,14.18,14.19,14.04,14.07,360721.0
2022-01-21 12:00:00,14.06,14.07,13.93,14.01,286938.0,14.06,14.07,13.93,14.01,286938.0
2022-01-21 12:30:00,14.0,14.01,13.91,13.94,289296.0,14.0,14.01,13.91,13.94,289296.0
2022-01-21 13:00:00,13.94,13.96,13.85,13.87,260716.0,13.94,13.96,13.85,13.87,260716.0
2022-01-21 13:30:00,13.87,13.96,13.85,13.93,252431.0,13.87,13.96,13.85,13.93,252431.0
2022-01-21 14:00:00,13.93,13.97,13.87,13.87,610967.0,13.93,13.97,13.87,13.87,610967.0
2022-01-21 14:30:00,13.88,13.91,13.8,13.82,360779.0,13.88,13.91,13.8,13.82,360779.0
2022-01-21 15:00:00,13.82,13.84,13.71,13.73,786218.0,13.82,13.84,13.71,13.73,786218.0
2022-01-21 15:30:00,13.73,13.83,13.72,13.76,1879977.0,13.73,13.83,13.72,13.76,1879977.0
2022-01-24 09:30:00,13.39,13.64,13.31,13.38,992624.0,13.39,13.64,13.31,13.38,992624.0
2022-01-24 10:00:00,13.38,13.48,13.17,13.37,1060275.0,13.38,13.48,13.17,13.37,1060275.0
2022-01-24 10:30:00,13.36,13.58,13.34,13.49,958312.0,13.36,13.58,13.34,13.49,958312.0
2022-01-24 11:00:00,13.49,13.5,13.27,13.34,463942.0,13.49,13.5,13.27,13.34,463942.0
2022-01-24 11:30:00,13.34,13.36,13.15,13.25,650752.0,13.34,13.36,13.15,13.25,650752.0
2022-01-24 12:00:00,13.24,13.24,12.99,13.04,771285.0,13.24,13.24,12.99,13.04,771285.0
2022-01-24 12:30:00,13.03,13.12,12.95,13.11,623228.0,13.03,13.12,12.95,13.11,623228.0
2022-01-24 13:00:00,13.11,13.35,13.1,13.21,547457.0,13.11,13.35,13.1,13.21,547457.0
2022-01-24 13:30:00,13.2,13.46,13.19,13.45,443906.0,13.2,13.46,13.19,13.45,443906.0
2022-01-24 14:00:00,13.46,13.57,13.45,13.48,612053.0,13.46,13.57,13.45,13.48,612053.0
2022-01-24 14:30:00,13.49,13.53,13.37,13.48,553286.0,13.49,13.53,13.37,13.48,553286.0
2022-01-24 15:00:00,13.47,13.66,13.47,13.63,624219.0,13.47,13.66,13.47,13.63,624219.0
2022-01-24 15:30:00,13.63,13.78,13.6,13.78,1315647.0,13.63,13.78,13.6,13.78,1315647.0
2022-01-25 09:30:00,13.5,13.79,13.5,13.53,649874.0,13.5,13.79,13.5,13.53,649874.0
2022-01-25 10:00:00,13.52,13.7,13.44,13.7,447852.0,13.52,13.7,13.44,13.7,447852.0
2022-01-25 10:30:00,13.7,13.87,13.67,13.73,537111.0,13.7,13.87,13.67,13.73,537111.0
2022-01-25 11:00:00,13.74,13.81,13.69,13.72,409166.0,13.74,13.81,13.69,13.72,409166.0
2022-01-25 11:30:00,13.73,13.74,13.62,13.64,280315.0,13.73,13.74,13.62,13.64,280315.0
2022-01-25 12:00:00,13.63,13.67,13.54,13.63,318695.0,13.63,13.67,13.54,13.63,318695.0
2022-01-25 12:30:00,13.63,13.63,13.51,13.54,306459.0,13.63,13.63,13.51,13.54,306459.0
2022-01-25 13:00:00,13.54,13.58,13.48,13.57,377804.0,13.54,13.58,13.48,13.57,377804.0
2022-01-25 13:30:00,13.58,13.7,13.56,13.7,344921.0,13.58,13.7,13.56,13.7,344921.0
2022-01-25 14:00:00,13.69,13.81,13.65,13.81,342994.0,13.69,13.81,13.65,13.81,342994.0
2022-01-25 14:30:00,13.81,13.85,13.75,13.84,393175.0,13.81,13.85,13.75,13.84,393175.0
2022-01-25 15:00:00,13.84,13.86,13.71,13.73,495693.0,13.84,13.86,13.71,13.73,495693.0
2022-01-25 15:30:00,13.73,13.83,13.7,13.73,1222981.0,13.73,13.83,13.7,13.73,1222981.0
2022-01-26 09:30:00,13.96,14.07,13.85,14.05,676816.0,13.96,14.07,13.85,14.05,676816.0
2022-01-26 10:00:00,14.06,14.13,13.97,14.0,760194.0,14.06,14.13,13.97,14.0,760194.0
2022-01-26 10:30:00,13.99,14.03,13.86,13.95,891988.0,13.99,14.03,13.86,13.95,891988.0
2022-01-26 11:00:00,13.94,14.1,13.9,14.03,443352.0,13.94,14.1,13.9,14.03,443352.0
2022-01-26 11:30:00,14.03,14.03,13.95,14.0,429622.0,14.03,14.03,13.95,14.0,429622.0
2022-01-26 12:00:00,14.0,14.01,13.94,13.98,270412.0,14.0,14.01,13.94,13.98,270412.0
2022-01-26 12:30:00,13.98,14.0,13.92,13.99,238599.0,13.98,14.0,13.92,13.99,238599.0
2022-01-26 13:00:00,13.98,14.01,13.94,13.98,300171.0,13.98,14.01,13.94,13.98,300171.0
2022-01-26 13:30:00,13.98,13.99,13.94,13.96,170768.0,13.98,13.99,13.94,13.96,170768.0
2022-01-26 14:00:00,13.96,14.07,13.83,13.98,641287.0,13.96,14.07,13.83,13.98,641287.0
2022-01-26 14:30:00,13.99,13.99,13.7,13.73,962678.0,13.99,13.99,13.7,13.73,962678.0
2022-01-26 15:00:00,13.73,13.73,13.38,13.52,1446723.0,13.73,13.73,13.38,13.52,1446723.0
2022-01-26 15:30:00,13.52,13.59,13.47,13.5,1915033.0,13.52,13.59,13.47,13.5,1915033.0
2022-01-27 09:30:00,13.79,13.97,13.58,13.88,982851.0,13.79,13.97,13.58,13.88,982851.0
2022-01-27 10:00:00,13.88,14.17,13.8,13.92,984288.0,13.88,14.17,13.8,13.92,984288.0
2022-01-27 10:30:00,13.92,14.13,13.9,14.12,721343.0,13.92,14.13,13.9,14.12,721343.0
2022-01-27 11:00:00,14.12,14.25,14.08,14.12,545681.0,14.12,14.25,14.08,14.12,545681.0
2022-01-27 11:30:00,14.13,14.19,14.06,14.08,393231.0,14.13,14.19,14.06,14.08,393231.0
2022-01-27 12:00:00,14.08,14.21,14.02,14.05,794063.0,14.08,14.21,14.02,14.05,794063.0
2022-01-27 12:30:00,14.05,14.06,13.79,13.79,595494.0,14.05,14.06,13.79,13.79,595494.0
2022-01-27 13:00:00,13.79,13.9,13.72,13.74,532219.0,13.79,13.9,13.72,13.74,532219.0
2022-01-27 13:30:00,13.73,13.96,13.71,13.93,498289.0,13.73,13.96,13.71,13.93,498289.0
2022-01-27 14:00:00,13.93,14.1,13.92,14.01,827320.0,13.93,14.1,13.92,14.01,827320.0
2022-01-27 14:30:00,14.01,14.08,13.92,13.95,554383.0,14.01,14.08,13.92,13.95,554383.0
2022-01-27 15:00:00,13.96,14.04,13.87,13.94,498513.0,13.96,14.04,13.87,13.94,498513.0
2022-01-27 15:30:00,13.94,14.02,13.83,13.88,1735150.0,13.94,14.02,13.83,13.88,1735150.0
2022-01-28 09:30:00,13.85,13.92,13.72,13.73,785479.0,13.85,13.92,13.72,13.73,785479.0
2022-01-28 10:00:00,13.73,13.76,13.46,13.5,1242454.0,13.73,13.76,13.46,13.5,1242454.0
2022-01-28 10:30:00,13.51,13.53,13.3,13.44,1110278.0,13.51,13.53,13.3,13.44,1110278.0
2022-01-28 11:00:00,13.45,13.63,13.37,13.53,589138.0,13.45,13.63,13.37,13.53,589138.0
2022-01-28 11:30:00,13.54,13.69,13.48,13.68,680264.0,13.54,13.69,13.48,13.68,680264.0
2022-01-28 12:00:00,13.68,13.8,13.65,13.75,623645.0,13.68,13.8,13.65,13.75,623645.0
2022-01-28 12:30:00,13.75,13.77,13.58,13.62,482611.0,13.75,13.77,13.58,13.62,482611.0
2022-01-28 13:00:00,13.62,13.77,13.62,13.76,378490.0,13.62,13.77,13.62,13.76,378490.0
2022-01-28 13:30:00,13.76,13.84,13.71,13.82,467141.0,13.76,13.84,13.71,13.82,467141.0
2022-01-28 14:00:00,13.82,13.87,13.64,13.66,539586.0,13.82,13.87,13.64,13.66,539586.0
2022-01-28 14:30:00,13.66,13.8,13.64,13.79,601904.0,13.66,13.8,13.64,13.79,601904.0
2022-01-28 15:00:00,13.8,13.82,13.65,13.71,948991.0,13.8,13.82,13.65,13.71,948991.0
2022-01-28 15:30:00,13.71,13.91,13.68,13.91,1751349.0,13.71,13.91,13.68,13.91,1751349.0
2022-01-31 09:30:00,13.78,13.93,13.67,13.93,831508.0,13.78,13.93,13.67,13.93,831508.0
2022-01-31 10:00:00,13.92,14.27,13.9,14.18,1291968.0,13.92,14.27,13.9,14.18,1291968.0
2022-01-31 10:30:00,14.19,14.54,14.18,14.51,1621329.0,14.19,14.54,14.18,14.51,1621329.0
2022-01-31 11:00:00,14.52,14.57,14.37,14.4,1074107.0,14.52,14.57,14.37,14.4,1074107.0
2022-01-31 11:30:00,14.4,14.51,14.36,14.48,516549.0,14.4,14.51,14.36,14.48,516549.0
2022-01-31 12:00:00,14.48,14.54,14.45,14.49,535954.0,14.48,14.54,14.45,14.49,535954.0
2022-01-31 12:30:00,14.48,14.56,14.38,14.55,908553.0,14.48,14.56,14.38,14.55,908553.0
2022-01-31 13:00:00,14.54,14.57,14.5,14.52,305061.0,14.54,14.57,14.5,14.52,305061.0
2022-01-31 13:30:00,14.53,14.57,14.46,14.54,557745.0,14.53,14.57,14.46,14.54,557745.0
2022-01-31 14:00:00,14.54,14.61,14.5,14.59,327610.0,14.54,14.61,14.5,14.59,327610.0
2022-01-31 14:30:00,14.58,14.6,14.49,14.53,356871.0,14.58,14.6,14.49,14.53,356871.0
2022-01-31 15:00:00,14.53,14.57,14.48,14.54,487853.0,14.53,14.57,14.48,14.54,487853.0
2022-01-31 15:30:00,14.54,14.64,14.51,14.64,1690657.0,14.54,14.64,14.51,14.64,1690657.0
2022-02-01 09:30:00,14.68,14.93,14.61,14.82,866522.0,14.68,14.93,14.61,14.82,866522.0
2022-02-01 10:00:00,14.82,14.94,14.56,14.9,647318.0,14.82,14.94,14.56,14.9,647318.0
2022-02-01 10:30:00,14.9,14.97,14.87,14.9,621536.0,14.9,14.97,14.87,14.9,621536.0
2022-02-01 11:00:00,14.9,14.93,14.82,14.89,364935.0,14.9,14.93,14.82,14.89,364935.0
2022-02-01 11:30:00,14.88,14.93,14.82,14.88,322537.0,14.88,14.93,14.82,14.88,322537.0
2022-02-01 12:00:00,14.88,14.89,14.79,14.83,272718.0,14.88,14.89,14.79,14.83,272718.0
2022-02-01 12:30:00,14.82,14.83,14.71,14.78,296000.0,14.82,14.83,14.71,14.78,296000.0
2022-02-01 13:00:00,14.78,14.79,14.72,14.77,189916.0,14.78,14.79,14.72,14.77,189916.0
2022-02-01 13:30:00,14.76,14.79,14.72,14.75,199677.0,14.76,14.79,14.72,14.75,199677.0
2022-02-01 14:00:00,14.75,14.76,14.68,14.73,272566.0,14.75,14.76,14.68,14.73,272566.0
2022-02-01 14:30:00,14.73,14.75,14.7,14.71,159427.0,14.73,14.75,14.7,14.71,159427.0
2022-02-01 15:00:00,14.71,14.78,14.71,14.74,255549.0,14.71,14.78,14.71,14.74,255549.0
2022-02-01 15:30:00,14.74,14.9,14.71,14.87,1438164.0,14.74,14.9,14.71,14.87,1438164.0
2022-02-02 09:30:00,14.92,14.92,14.69,14.73,710287.0,14.92,14.92,14.69,14.73,710287.0
2022-02-02 10:00:00,14.72,14.77,14.64,14.65,344821.0,14.72,14.77,14.64,14.65,344821.0
2022-02-02 10:30:00,14.65,14.74,14.56,14.64,353785.0,14.65,14.74,14.56,14.64,353785.0
2022-02-02 11:00:00,14.65,14.65,14.52,14.6,212957.0,14.65,14.65,14.52,14.6,212957.0
2022-02-02 11:30:00,14.59,14.67,14.52,14.67,247650.0,14.59,14.67,14.52,14.67,247650.0
2022-02-02 12:00:00,14.66,14.78,14.63,14.77,318432.0,14.66,14.78,14.63,14.77,318432.0
2022-02-02 12:30:00,14.77,14.83,14.76,14.81,216763.0,14.77,14.83,14.76,14.81,216763.0
2022-02-02 13:00:00,14.8,14.82,14.74,14.74,180167.0,14.8,14.82,14.74,14.74,180167.0
2022-02-02 13:30:00,14.74,14.95,14.73,14.86,485474.0,14.74,14.95,14.73,14.86,485474.0
2022-02-02 14:00:00,14.86,14.87,14.75,14.76,226831.0,14.86,14.87,14.75,14.76,226831.0
2022-02-02 14:30:00,14.77,14.8,14.76,14.77,213921.0,14.77,14.8,14.76,14.77,213921.0
2022-02-02 15:00:00,14.78,14.81,14.74,14.77,330657.0,14.78,14.81,14.74,14.77,330657.0
2022-02-02 15:30:00,14.77,14.8,14.72,14.73,595525.0,14.77,14.8,14.72,14.73,595525.0
2022-02-03 09:30:00,14.6,14.81,14.52,14.72,503467.0,14.6,14.81,14.52,14.72,503467.0
2022-02-03 10:00:00,14.72,14.83,14.63,14.69,274878.0,14.72,14.83,14.63,14.69,274878.0
2022-02-03 10:30:00,14.7,14.77,14.65,14.74,258225.0,14.7,14.77,14.65,14.74,258225.0
2022-02-03 11:00:00,14.74,14.79,14.7,14.76,198133.0,14.74,14.79,14.7,14.76,198133.0
2022-02-03 11:30:00,14.76,14.78,14.59,14.61,248818.0,14.76,14.78,14.59,14.61,248818.0
2022-02-03 12:00:00,14.61,14.62,14.54,14.57,207922.0,14.61,14.62,14.54,14.57,207922.0
2022-02-03 12:30:00,14.58,14.64,14.53,14.55,149625.0,14.58,14.64,14.53,14.55,149625.0
2022-02-03 13:00:00,14.55,14.57,14.51,14.57,203497.0,14.55,14.57,14.51,14.57,203497.0
2022-02-03 13:30:00,14.57,14.61,14.55,14.57,205350.0,14.57,14.61,14.55,14.57,205350.0
2022-02-03 14:00:00,14.56,14.59,14.51,14.52,178992.0,14.56,14.59,14.51,14.52,178992.0
2022-02-03 14:30:00,14.52,14.52,14.42,14.47,332980.0,14.52,14.52,14.42,14.47,332980.0
2022-02-03 15:00:00,14.47,14.54,14.43,14.51,364546.0,14.47,14.54,14.43,14.51,364546.0
2022-02-03 15:30:00,14.51,14.52,14.41,14.42,1324000.0,14.51,14.52,14.41,14.42,1324000.0
2022-02-04 09:30:00,14.34,14.42,14.09,14.13,889288.0,14.34,14.42,14.09,14.13,889288.0
2022-02-04 10:00:00,14.13,14.27,14.09,14.17,529363.0,14.13,14.27,14.09,14.17,529363.0
2022-02-04 10:30:00,14.17,14.25,14.05,14.07,488535.0,14.17,14.25,14.05,14.07,488535.0
2022-02-04 11:00:00,14.06,14.13,14.02,14.09,494225.0,14.06,14.13,14.02,14.09,494225.0
2022-02-04 11:30:00,14.1,14.22,14.08,14.18,287316.0,14.1,14.22,14.08,14.18,287316.0
2022-02-04 12:00:00,14.18,14.24,14.15,14.24,238836.0,14.18,14.24,14.15,14.24,238836.0
2022-02-04 12:30:00,14.24,14.26,14.19,14.24,282043.0,14.24,14.26,14.19,14.24,282043.0
2022-02-04 13:00:00,14.25,14.37,14.24,14.33,269416.0,14.25,14.37,14.24,14.33,269416.0
2022-02-04 13:30:00,14.34,14.43,14.33,14.42,833920.0,14.34,14.43,14.33,14.42,833920.0
2022-02-04 14:00:00,14.42,14.43,14.36,14.4,331750.0,14.42,14.43,14.36,14.4,331750.0
2022-02-04 14:30:00,14.4,14.45,14.38,14.41,295914.0,14.4,14.45,14.38,14.41,295914.0
2022-02-04 15:00:00,14.41,14.53,14.4,14.52,502481.0,14.41,14.53,14.4,14.52,502481.0
2022-02-04 15:30:00,14.52,14.56,14.49,14.5,1116608.0,14.52,14.56,14.49,14.5,1116608.0
2022-02-07 09:30:00,14.83,15.25,14.79,15.17,1662851.0,14.83,15.25,14.79,15.17,1662851.0
2022-02-07 10:00:00,15.16,15.17,14.9,15.06,618861.0,15.16,15.17,14.9,15.06,618861.0
2022-02-07 10:30:00,15.05,15.19,15.0,15.12,524908.0,15.05,15.19,15.0,15.12,524908.0
2022-02-07 11:00:00,15.1,15.13,15.04,15.07,490119.0,15.1,15.13,15.04,15.07,490119.0
2022-02-07 11:30:00,15.07,15.08,14.91,14.96,325885.0,15.07,15.08,14.91,14.96,325885.0
2022-02-07 12:00:00,14.96,14.97,14.88,14.93,229518.0,14.96,14.97,14.88,14.93,229518.0
2022-02-07 12:30:00,14.93,15.01,14.9,14.95,265779.0,14.93,15.01,14.9,14.95,265779.0
2022-02-07 13:00:00,14.95,15.1,14.94,15.09,252883.0,14.95,15.1,14.94,15.09,252883.0
2022-02-07 13:30:00,15.1,15.15,15.07,15.14,289875.0,15.1,15.15,15.07,15.14,289875.0
2022-02-07 14:00:00,15.13,15.16,15.09,15.15,280167.0,15.13,15.16,15.09,15.15,280167.0
2022-02-07 14:30:00,15.15,15.19,15.11,15.18,380263.0,15.15,15.19,15.11,15.18,380263.0
2022-02-07 15:00:00,15.17,15.19,15.07,15.08,442658.0,15.17,15.19,15.07,15.08,442658.0
2022-02-07 15:30:00,15.08,15.1,14.96,15.02,1087551.0,15.08,15.1,14.96,15.02,1087551.0
2022-02-08 09:30:00,15.17,15.34,15.0,15.2,716478.0,15.17,15.34,15.0,15.2,716478.0
2022-02-08 10:00:00,15.19,15.34,15.11,15.25,561352.0,15.19,15.34,15.11,15.25,561352.0
2022-02-08 10:30:00,15.25,15.48,15.2,15.46,1060363.0,15.25,15.48,15.2,15.46,1060363.0
2022-02-08 11:00:00,15.46,15.51,15.37,15.4,370222.0,15.46,15.51,15.37,15.4,370222.0
2022-02-08 11:30:00,15.4,15.53,15.38,15.48,748825.0,15.4,15.53,15.38,15.48,748825.0
2022-02-08 12:00:00,15.48,15.52,15.42,15.49,303796.0,15.48,15.52,15.42,15.49,303796.0
2022-02-08 12:30:00,15.49,15.54,15.47,15.5,235491.0,15.49,15.54,15.47,15.5,235491.0
2022-02-08 13:00:00,15.5,15.55,15.44,15.46,403344.0,15.5,15.55,15.44,15.46,403344.0
2022-02-08 13:30:00,15.46,15.53,15.45,15.53,256980.0,15.46,15.53,15.45,15.53,256980.0
2022-02-08 14:00:00,15.52,15.55,15.45,15.46,190498.0,15.52,15.55,15.45,15.46,190498.0
2022-02-08 14:30:00,15.46,15.59,15.45,15.59,609651.0,15.46,15.59,15.45,15.59,609651.0
2022-02-08 15:00:00,15.59,15.66,15.56,15.6,711254.0,15.59,15.66,15.56,15.6,711254.0
2022-02-08 15:30:00,15.6,15.67,15.58,15.64,1026405.0,15.6,15.67,15.58,15.64,1026405.0
2022-02-09 09:30:00,15.76,16.04,15.75,16.0,1355874.0,15.76,16.04,15.75,16.0,1355874.0
2022-02-09 10:00:00,16.0,16.14,16.0,16.08,759089.0,16.0,16.14,16.0,16.08,759089.0
2022-02-09 10:30:00,16.09,16.15,16.04,16.12,535268.0,16.09,16.15,16.04,16.12,535268.0
2022-02-09 11:00:00,16.13,16.14,15.95,15.99,807747.0,16.13,16.14,15.95,15.99,807747.0
2022-02-09 11:30:00,15.99,16.04,15.94,16.0,377857.0,15.99,16.04,15.94,16.0,377857.0
2022-02-09 12:00:00,15.99,16.01,15.92,15.98,256861.0,15.99,16.01,15.92,15.98,256861.0
2022-02-09 12:30:00,15.98,16.0,15.95,16.0,210728.0,15.98,16.0,15.95,16.0,210728.0
2022-02-09 13:00:00,16.0,16.05,15.97,16.04,436474.0,16.0,16.05,15.97,16.04,436474.0
2022-02-09 13:30:00,16.04,16.07,16.02,16.04,518581.0,16.04,16.07,16.02,16.04,518581.0
2022-02-09 14:00:00,16.04,16.04,15.98,16.03,420749.0,16.04,16.04,15.98,16.03,420749.0
2022-02-09 14:30:00,16.03,16.06,15.95,15.96,592017.0,16.03,16.06,15.95,15.96,592017.0
2022-02-09 15:00:00,15.96,15.96,15.85,15.88,835636.0,15.96,15.96,15.85,15.88,835636.0
2022-02-09 15:30:00,15.87,15.9,15.8,15.86,1063176.0,15.87,15.9,15.8,15.86,1063176.0
2022-02-10 09:30:00,15.74,16.08,15.7,16.05,958146.0,15.74,16.08,15.7,16.05,958146.0
2022-02-10 10:00:00,16.06,16.22,16.03,16.19,525244.0,16.06,16.22,16.03,16.19,525244.0
2022-02-10 10:30:00,16.19,16.22,16.06,16.15,457421.0,16.19,16.22,16.06,16.15,457421.0
2022-02-10 11:00:00,16.15,16.16,16.04,16.1,350557.0,16.15,16.16,16.04,16.1,350557.0
2022-02-10 11:30:00,16.11,16.15,16.04,16.14,254372.0,16.11,16.15,16.04,16.14,254372.0
2022-02-10 12:00:00,16.14,16.15,16.08,16.12,259155.0,16.14,16.15,16.08,16.12,259155.0
2022-02-10 12:30:00,16.12,16.15,15.98,16.11,454262.0,16.12,16.15,15.98,16.11,454262.0
2022-02-10 13:00:00,16.1,16.14,15.95,16.0,296087.0,16.1,16.14,15.95,16.0,296087.0
2022-02-10 13:30:00,15.99,16.01,15.84,15.97,405996.0,15.99,16.01,15.84,15.97,405996.0
2022-02-10 14:00:00,15.97,15.98,15.83,15.91,311972.0,15.97,15.98,15.83,15.91,311972.0
2022-02-10 14:30:00,15.91,15.98,15.88,15.91,249243.0,15.91,15.98,15.88,15.91,249243.0
2022-02-10 15:00:00,15.9,15.99,15.87,15.91,377050.0,15.9,15.99,15.87,15.91,377050.0
2022-02-10 15:30:00,15.91,15.91,15.8,15.88,1001173.0,15.91,15.91,15.8,15.88,1001173.0
2022-02-11 09:30:00,15.91,15.93,15.72,15.76,778210.0,15.91,15.93,15.72,15.76,778210.0
2022-02-11 10:00:00,15.76,15.9,15.76,15.89,805702.0,15.76,15.9,15.76,15.89,805702.0
2022-02-11 10:30:00,15.9,16.05,15.86,16.02,1057615.0,15.9,16.05,15.86,16.02,1057615.0
2022-02-11 11:00:00,16.02,16.14,16.02,16.05,832660.0,16.02,16.14,16.02,16.05,832660.0
2022-02-11 11:30:00,16.05,16.06,15.89,15.92,228739.0,16.05,16.06,15.89,15.92,228739.0
2022-02-11 12:00:00,15.91,15.99,15.89,15.93,758784.0,15.91,15.99,15.89,15.93,758784.0
2022-02-11 12:30:00,15.92,15.93,15.75,15.76,346485.0,15.92,15.93,15.75,15.76,346485.0
2022-02-11 13:00:00,15.77,15.79,15.65,15.66,393520.0,15.77,15.79,15.65,15.66,393520.0
2022-02-11 13:30:00,15.66,15.67,15.16,15.19,1173211.0,15.66,15.67,15.16,15.19,1173211.0
2022-02-11 14:00:00,15.18,15.35,15.05,15.16,1027780.0,15.18,15.35,15.05,15.16,1027780.0
2022-02-11 14:30:00,15.16,15.34,15.07,15.19,933324.0,15.16,15.34,15.07,15.19,933324.0
2022-02-11 15:00:00,15.19,15.23,15.02,15.17,1015276.0,15.19,15.23,15.02,15.17,1015276.0
2022-02-11 15:30:00,15.17,15.24,15.1,15.18,1727734.0,15.17,15.24,15.1,15.18,1727734.0
2022-02-14 09:30:00,15.26,15.7,15.2,15.48,1069760.0,15.26,15.7,15.2,15.48,1069760.0
2022-02-14 10:00:00,15.48,15.48,15.26,15.34,666233.0,15.48,15.48,15.26,15.34,666233.0
2022-02-14 10:30:00,15.33,15.39,15.22,15.36,541609.0,15.33,15.39,15.22,15.36,541609.0
2022-02-14 11:00:00,15.36,15.48,15.35,15.46,616903.0,15.36,15.48,15.35,15.46,616903.0
2022-02-14 11:30:00,15.46,15.48,15.34,15.39,802728.0,15.46,15.48,15.34,15.39,802728.0
2022-02-14 12:00:00,15.39,15.42,15.34,15.38,144385.0,15.39,15.42,15.34,15.38,144385.0
2022-02-14 12:30:00,15.38,15.4,15.3,15.33,357473.0,15.38,15.4,15.3,15.33,357473.0
2022-02-14 13:00:00,15.34,15.38,15.29,15.31,174789.0,15.34,15.38,15.29,15.31,174789.0
2022-02-14 13:30:00,15.31,15.32,15.1,15.13,373743.0,15.31,15.32,15.1,15.13,373743.0
2022-02-14 14:00:00,15.14,15.2,15.03,15.14,609107.0,15.14,15.2,15.03,15.14,609107.0
2022-02-14 14:30:00,15.15,15.16,15.03,15.09,589919.0,15.15,15.16,15.03,15.09,589919.0
2022-02-14 15:00:00,15.1,15.11,14.99,15.09,516597.0,15.1,15.11,14.99,15.09,516597.0
2022-02-14 15:30:00,15.08,15.14,15.02,15.11,1020071.0,15.08,15.14,15.02,15.11,1020071.0
2022-02-15 09:30:00,15.66,16.05,15.59,16.03,1403336.0,15.66,16.05,15.59,16.03,1403336.0
2022-02-15 10:00:00,16.04,16.15,15.97,16.12,735056.0,16.04,16.15,15.97,16.12,735056.0
2022-02-15 10:30:00,16.12,16.24,16.1,16.21,799224.0,16.12,16.24,16.1,16.21,799224.0
2022-02-15 11:00:00,16.22,16.23,16.13,16.14,524193.0,16.22,16.23,16.13,16.14,524193.0
2022-02-15 11:30:00,16.15,16.21,16.13,16.21,467414.0,16.15,16.21,16.13,16.21,467414.0
2022-02-15 12:00:00,16.21,16.24,15.96,16.0,574175.0,16.21,16.24,15.96,16.0,574175.0
2022-02-15 12:30:00,16.0,16.04,15.9,15.99,431620.0,16.0,16.04,15.9,15.99,431620.0
2022-02-15 13:00:00,15.98,16.09,15.97,16.09,432691.0,15.98,16.09,15.97,16.09,432691.0
2022-02-15 13:30:00,16.08,16.11,16.07,16.1,253736.0,16.08,16.11,16.07,16.1,253736.0
2022-02-15 14:00:00,16.1,16.13,16.07,16.08,198083.0,16.1,16.13,16.07,16.08,198083.0
2022-02-15 14:30:00,16.08,16.09,16.02,16.05,285901.0,16.08,16.09,16.02,16.05,285901.0
2022-02-15 15:00:00,16.06,16.11,16.04,16.07,610763.0,16.06,16.11,16.04,16.07,610763.0
2022-02-15 15:30:00,16.07,16.08,15.95,16.04,1306522.0,16.07,16.08,15.95,16.04,1306522.0
2022-02-16 09:30:00,15.93,16.16,15.83,16.08,868464.0,15.93,16.16,15.83,16.08,868464.0
2022-02-16 10:00:00,16.08,16.22,16.05,16.2,351279.0,16.08,16.22,16.05,16.2,351279.0
2022-02-16 10:30:00,16.2,16.39,16.16,16.28,848796.0,16.2,16.39,16.16,16.28,848796.0
2022-02-16 11:00:00,16.28,16.32,16.23,16.26,496531.0,16.28,16.32,16.23,16.26,496531.0
2022-02-16 11:30:00,16.26,16.28,16.23,16.25,360870.0,16.26,16.28,16.23,16.25,360870.0
2022-02-16 12:00:00,16.24,16.25,16.15,16.16,540175.0,16.24,16.25,16.15,16.16,540175.0
2022-02-16 12:30:00,16.16,16.16,16.01,16.05,490611.0,16.16,16.16,16.01,16.05,490611.0
2022-02-16 13:00:00,16.05,16.12,16.02,16.07,403580.0,16.05,16.12,16.02,16.07,403580.0
2022-02-16 13:30:00,16.07,16.11,16.04,16.09,146644.0,16.07,16.11,16.04,16.09,146644.0
2022-02-16 14:00:00,16.1,16.18,15.99,16.14,429593.0,16.1,16.18,15.99,16.14,429593.0
2022-02-16 14:30:00,16.14,16.18,16.07,16.16,408760.0,16.14,16.18,16.07,16.16,408760.0
2022-02-16 15:00:00,16.17,16.22,16.15,16.19,603313.0,16.17,16.22,16.15,16.19,603313.0
2022-02-16 15:30:00,16.19,16.24,16.13,16.19,1408402.0,16.19,16.24,16.13,16.19,1408402.0
2022-02-17 09:30:00,15.89,16.08,15.82,15.85,743668.0,15.89,16.08,15.82,15.85,743668.0
2022-02-17 10:00:00,15.85,15.99,15.82,15.86,445204.0,15.85,15.99,15.82,15.86,445204.0
2022-02-17 10:30:00,15.86,15.94,15.83,15.94,406626.0,15.86,15.94,15.83,15.94,406626.0
2022-02-17 11:00:00,15.93,16.06,15.91,16.04,313301.0,15.93,16.06,15.91,16.04,313301.0
2022-02-17 11:30:00,16.04,16.04,15.96,15.96,152446.0,16.04,16.04,15.96,15.96,152446.0
2022-02-17 12:00:00,15.97,16.04,15.95,16.03,162937.0,15.97,16.04,15.95,16.03,162937.0
2022-02-17 12:30:00,16.02,16.04,16.0,16.02,125003.0,16.02,16.04,16.0,16.02,125003.0
2022-02-17 13:00:00,16.02,16.02,15.87,15.89,269589.0,16.02,16.02,15.87,15.89,269589.0
2022-02-17 13:30:00,15.89,15.92,15.86,15.9,211080.0,15.89,15.92,15.86,15.9,211080.0
2022-02-17 14:00:00,15.91,15.91,15.78,15.8,179612.0,15.91,15.91,15.78,15.8,179612.0
2022-02-17 14:30:00,15.79,15.81,15.71,15.73,338562.0,15.79,15.81,15.71,15.73,338562.0
2022-02-17 15:00:00,15.73,15.78,15.67,15.75,313943.0,15.73,15.78,15.67,15.75,313943.0
2022-02-17 15:30:00,15.75,15.83,15.72,15.77,1018680.0,15.75,15.83,15.72,15.77,1018680.0
2022-02-18 09:30:00,15.87,16.01,15.75,15.97,687608.0,15.87,16.01,15.75,15.97,687608.0
2022-02-18 10:00:00,15.96,16.02,15.82,15.83,588498.0,15.96,16.02,15.82,15.83,588498.0
2022-02-18 10:30:00,15.83,15.85,15.77,15.79,196109.0,15.83,15.85,15.77,15.79,196109.0
2022-02-18 11:00:00,15.79,15.79,15.66,15.67,425271.0,15.79,15.79,15.66,15.67,425271.0
2022-02-18 11:30:00,15.67,15.69,15.59,15.61,211938.0,15.67,15.69,15.59,15.61,211938.0
2022-02-18 12:00:00,15.61,15.69,15.59,15.63,220687.0,15.61,15.69,15.59,15.63,220687.0
2022-02-18 12:30:00,15.62,15.67,15.53,15.57,376028.0,15.62,15.67,15.53,15.57,376028.0
2022-02-18 13:00:00,15.57,15.6,15.54,15.58,221591.0,15.57,15.6,15.54,15.58,221591.0
2022-02-18 13:30:00,15.59,15.65,15.55,15.63,301167.0,15.59,15.65,15.55,15.63,301167.0
2022-02-18 14:00:00,15.63,15.68,15.56,15.68,386870.0,15.63,15.68,15.56,15.68,386870.0
2022-02-18 14:30:00,15.68,15.72,15.6,15.66,260268.0,15.68,15.72,15.6,15.66,260268.0
2022-02-18 15:00:00,15.66,15.68,15.5,15.51,517800.0,15.66,15.68,15.5,15.51,517800.0
2022-02-18 15:30:00,15.5,15.59,15.46,15.51,1126815.0,15.5,15.59,15.46,15.51,1126815.0
2022-02-22 09:30:00,15.28,15.56,15.2,15.51,554466.0,15.28,15.56,15.2,15.51,554466.0
2022-02-22 10:00:00,15.51,15.65,15.37,15.62,510866.0,15.51,15.65,15.37,15.62,510866.0
2022-02-22 10:30:00,15.62,15.63,15.46,15.47,328181.0,15.62,15.63,15.46,15.47,328181.0
2022-02-22 11:00:00,15.48,15.51,15.36,15.39,496193.0,15.48,15.51,15.36,15.39,496193.0
2022-02-22 11:30:00,15.39,15.46,15.34,15.38,265701.0,15.39,15.46,15.34,15.38,265701.0
2022-02-22 12:00:00,15.39,15.42,15.31,15.35,212002.0,15.39,15.42,15.31,15.35,212002.0
2022-02-22 12:30:00,15.35,15.37,15.3,15.33,133380.0,15.35,15.37,15.3,15.33,133380.0
2022-02-22 13:00:00,15.33,15.38,15.28,15.3,185062.0,15.33,15.38,15.28,15.3,185062.0
2022-02-22 13:30:00,15.29,15.32,15.14,15.19,302152.0,15.29,15.32,15.14,15.19,302152.0
2022-02-22 14:00:00,15.19,15.29,15.13,15.27,458415.0,15.19,15.29,15.13,15.27,458415.0
2022-02-22 14:30:00,15.27,15.47,15.23,15.44,404913.0,15.27,15.47,15.23,15.44,404913.0
2022-02-22 15:00:00,15.45,15.52,15.4,15.43,376580.0,15.45,15.52,15.4,15.43,376580.0
2022-02-22 15:30:00,15.43,15.43,15.26,15.3,849981.0,15.43,15.43,15.26,15.3,849981.0
2022-02-23 09:30:00,15.51,15.57,15.3,15.32,540067.0,15.51,15.57,15.3,15.32,540067.0
2022-02-23 10:00:00,15.32,15.32,15.07,15.12,552176.0,15.32,15.32,15.07,15.12,552176.0
2022-02-23 10:30:00,15.12,15.22,15.09,15.15,370194.0,15.12,15.22,15.09,15.15,370194.0
2022-02-23 11:00:00,15.15,15.17,15.0,15.06,282466.0,15.15,15.17,15.0,15.06,282466.0
2022-02-23 11:30:00,15.07,15.14,15.04,15.14,198877.0,15.07,15.14,15.04,15.14,198877.0
2022-02-23 12:00:00,15.14,15.24,15.11,15.23,204526.0,15.14,15.24,15.11,15.23,204526.0
2022-02-23 12:30:00,15.23,15.24,15.15,15.17,195560.0,15.23,15.24,15.15,15.17,195560.0
2022-02-23 13:00:00,15.17,15.17,15.05,15.06,208095.0,15.17,15.17,15.05,15.06,208095.0
2022-02-23 13:30:00,15.06,15.13,15.03,15.06,239128.0,15.06,15.13,15.03,15.06,239128.0
2022-02-23 14:00:00,15.06,15.11,14.99,15.01,331146.0,15.06,15.11,14.99,15.01,331146.0
2022-02-23 14:30:00,15.01,15.03,14.95,15.0,331855.0,15.01,15.03,14.95,15.0,331855.0
2022-02-23 15:00:00,15.0,15.01,14.9,14.96,427181.0,15.0,15.01,14.9,14.96,427181.0
2022-02-23 15:30:00,14.96,14.97,14.88,14.89,819496.0,14.96,14.97,14.88,14.89,819496.0
2022-02-24 09:30:00,14.07,14.61,13.96,14.61,1526259.0,14.07,14.61,13.96,14.61,1526259.0
2022-02-24 10:00:00,14.6,14.89,14.42,14.6,649930.0,14.6,14.89,14.42,14.6,649930.0
2022-02-24 10:30:00,14.59,14.75,14.5,14.65,608337.0,14.59,14.75,14.5,14.65,608337.0
2022-02-24 11:00:00,14.65,14.8,14.61,14.63,582611.0,14.65,14.8,14.61,14.63,582611.0
2022-02-24 11:30:00,14.62,14.66,14.52,14.65,581914.0,14.62,14.66,14.52,14.65,581914.0
2022-02-24 12:00:00,14.66,14.67,14.52,14.58,431301.0,14.66,14.67,14.52,14.58,431301.0
2022-02-24 12:30:00,14.59,14.69,14.54,14.54,492469.0,14.59,14.69,14.54,14.54,492469.0
2022-02-24 13:00:00,14.54,14.62,14.52,14.54,314273.0,14.54,14.62,14.52,14.54,314273.0
2022-02-24 13:30:00,14.54,14.77,14.53,14.67,447476.0,14.54,14.77,14.53,14.67,447476.0
2022-02-24 14:00:00,14.67,14.88,14.65,14.84,437245.0,14.67,14.88,14.65,14.84,437245.0
2022-02-24 14:30:00,14.84,15.01,14.82,15.0,514631.0,14.84,15.01,14.82,15.0,514631.0
2022-02-24 15:00:00,15.01,15.09,14.99,15.01,526792.0,15.01,15.09,14.99,15.01,526792.0
2022-02-24 15:30:00,15.01,15.2,15.0,15.12,1542603.0,15.01,15.2,15.0,15.12,1542603.0
2022-02-25 09:30:00,15.22,15.55,15.17,15.2,1093158.0,15.22,15.55,15.17,15.2,1093158.0
2022-02-25 10:00:00,15.21,15.31,15.13,15.29,420209.0,15.21,15.31,15.13,15.29,420209.0
2022-02-25 10:30:00,15.29,15.45,15.24,15.38,301401.0,15.29,15.45,15.24,15.38,301401.0
2022-02-25 11:00:00,15.39,15.46,15.33,15.41,341858.0,15.39,15.46,15.33,15.41,341858.0
2022-02-25 11:30:00,15.41,15.62,15.37,15.6,424242.0,15.41,15.62,15.37,15.6,424242.0
2022-02-25 12:00:00,15.6,15.64,15.54,15.59,311047.0,15.6,15.64,15.54,15.59,311047.0
2022-02-25 12:30:00,15.6,15.63,15.5,15.55,317426.0,15.6,15.63,15.5,15.55,317426.0
2022-02-25 13:00:00,15.55,15.61,15.51,15.57,293991.0,15.55,15.61,15.51,15.57,293991.0
2022-02-25 13:30:00,15.57,15.6,15.51,15.53,222660.0,15.57,15.6,15.51,15.53,222660.0
2022-02-25 14:00:00,15.54,15.56,15.48,15.51,191925.0,15.54,15.56,15.48,15.51,191925.0
2022-02-25 14:30:00,15.51,15.53,15.42,15.48,269408.0,15.51,15.53,15.42,15.48,269408.0
2022-02-25 15:00:00,15.48,15.57,15.44,15.49,378962.0,15.48,15.57,15.44,15.49,378962.0
2022-02-25 15:30:00,15.49,15.56,15.44,15.51,731185.0,15.49,15.56,15.44,15.51,731185.0
2022-02-28 09:30:00,15.22,15.22,14.89,15.19,1232721.0,15.22,15.22,14.89,15.19,1232721.0
2022-02-28 10:00:00,15.2,15.2,15.0,15.14,454431.0,15.2,15.2,15.0,15.14,454431.0
2022-02-28 10:30:00,15.13,15.44,15.13,15.39,678411.0,15.13,15.44,15.13,15.39,678411.0
2022-02-28 11:00:00,15.39,15.5,15.36,15.48,443822.0,15.39,15.5,15.36,15.48,443822.0
2022-02-28 11:30:00,15.48,15.5,15.38,15.46,297640.0,15.48,15.5,15.38,15.46,297640.0
2022-02-28 12:00:00,15.46,15.47,15.25,15.29,300894.0,15.46,15.47,15.25,15.29,300894.0
2022-02-28 12:30:00,15.29,15.32,15.12,15.18,344003.0,15.29,15.32,15.12,15.18,344003.0
2022-02-28 13:00:00,15.17,15.3,15.17,15.24,257980.0,15.17,15.3,15.17,15.24,257980.0
2022-02-28 13:30:00,15.24,15.29,15.19,15.2,222631.0,15.24,15.29,15.19,15.2,222631.0
2022-02-28 14:00:00,15.19,15.19,15.03,15.06,339493.0,15.19,15.19,15.03,15.06,339493.0
2022-02-28 14:30:00,15.07,15.2,15.05,15.17,240685.0,15.07,15.2,15.05,15.17,240685.0
2022-02-28 15:00:00,15.17,15.23,15.1,15.19,560670.0,15.17,15.23,15.1,15.19,560670.0
2022-02-28 15:30:00,15.18,15.27,15.14,15.27,1517902.0,15.18,15.27,15.14,15.27,1517902.0
2022-03-01 09:30:00,15.02,15.13,14.7,14.71,1298220.0,15.02,15.13,14.7,14.71,1298220.0
2022-03-01 10:00:00,14.72,14.81,14.54,14.64,718635.0,14.72,14.81,14.54,14.64,718635.0
2022-03-01 10:30:00,14.64,14.71,14.5,14.51,671639.0,14.64,14.71,14.5,14.51,671639.0
2022-03-01 11:00:00,14.51,14.54,14.4,14.41,404354.0,14.51,14.54,14.4,14.41,404354.0
2022-03-01 11:30:00,14.41,14.42,14.22,14.23,539337.0,14.41,14.42,14.22,14.23,539337.0
2022-03-01 12:00:00,14.23,14.3,14.19,14.29,405801.0,14.23,14.3,14.19,14.29,405801.0
2022-03-01 12:30:00,14.28,14.39,14.25,14.37,243002.0,14.28,14.39,14.25,14.37,243002.0
2022-03-01 13:00:00,14.36,14.4,14.27,14.3,295855.0,14.36,14.4,14.27,14.3,295855.0
2022-03-01 13:30:00,14.29,14.35,14.25,14.27,435396.0,14.29,14.35,14.25,14.27,435396.0
2022-03-01 14:00:00,14.28,14.36,14.21,14.35,432755.0,14.28,14.36,14.21,14.35,432755.0
2022-03-01 14:30:00,14.35,14.37,14.27,14.29,377928.0,14.35,14.37,14.27,14.29,377928.0
2022-03-01 15:00:00,14.29,14.47,14.27,14.36,603099.0,14.29,14.47,14.27,14.36,603099.0
2022-03-01 15:30:00,14.36,14.41,14.31,14.4,1815312.0,14.36,14.41,14.31,14.4,1815312.0
2022-03-02 09:30:00,14.52,14.71,14.42,14.45,1234443.0,14.52,14.71,14.42,14.45,1234443.0
2022-03-02 10:00:00,14.45,14.46,14.18,14.39,590420.0,14.45,14.46,14.18,14.39,590420.0
2022-03-02 10:30:00,14.38,14.43,14.24,14.3,432525.0,14.38,14.43,14.24,14.3,432525.0
2022-03-02 11:00:00,14.3,14.55,14.27,14.51,373302.0,14.3,14.55,14.27,14.51,373302.0
2022-03-02 11:30:00,14.52,14.6,14.45,14.54,371351.0,14.52,14.6,14.45,14.54,371351.0
2022-03-02 12:00:00,14.54,14.56,14.44,14.51,265247.0,14.54,14.56,14.44,14.51,265247.0
2022-03-02 12:30:00,14.51,14.55,14.48,14.54,341493.0,14.51,14.55,14.48,14.54,341493.0
2022-03-02 13:00:00,14.54,14.68,14.53,14.65,372680.0,14.54,14.68,14.53,14.65,372680.0
2022-03-02 13:30:00,14.65,14.66,14.6,14.64,199911.0,14.65,14.66,14.6,14.64,199911.0
2022-03-02 14:00:00,14.64,14.67,14.52,14.56,326152.0,14.64,14.67,14.52,14.56,326152.0
2022-03-02 14:30:00,14.56,14.57,14.46,14.48,315659.0,14.56,14.57,14.46,14.48,315659.0
2022-03-02 15:00:00,14.48,14.5,14.41,14.45,390148.0,14.48,14.5,14.41,14.45,390148.0
2022-03-02 15:30:00,14.45,14.55,14.44,14.47,848580.0,14.45,14.55,14.44,14.47,848580.0
2022-03-03 09:30:00,14.61,14.71,14.2,14.22,814485.0,14.61,14.71,14.2,14.22,814485.0
2022-03-03 10:00:00,14.21,14.24,13.92,14.02,1114868.0,14.21,14.24,13.92,14.02,1114868.0
2022-03-03 10:30:00,14.02,14.05,13.91,13.93,525686.0,14.02,14.05,13.91,13.93,525686.0
2022-03-03 11:00:00,13.93,14.09,13.91,14.07,374043.0,13.93,14.09,13.91,14.07,374043.0
2022-03-03 11:30:00,14.07,14.13,14.02,14.03,393930.0,14.07,14.13,14.02,14.03,393930.0
2022-03-03 12:00:00,14.03,14.06,13.92,13.93,951498.0,14.03,14.06,13.92,13.93,951498.0
2022-03-03 12:30:00,13.93,14.15,13.91,14.0,475058.0,13.93,14.15,13.91,14.0,475058.0
2022-03-03 13:00:00,14.01,14.07,13.98,14.01,335192.0,14.01,14.07,13.98,14.01,335192.0
2022-03-03 13:30:00,14.0,14.01,13.88,13.88,387419.0,14.0,14.01,13.88,13.88,387419.0
2022-03-03 14:00:00,13.89,13.93,13.87,13.88,250324.0,13.89,13.93,13.87,13.88,250324.0
2022-03-03 14:30:00,13.88,13.91,13.78,13.78,460765.0,13.88,13.91,13.78,13.78,460765.0
2022-03-03 15:00:00,13.78,13.83,13.7,13.82,1257922.0,13.78,13.83,13.7,13.82,1257922.0
2022-03-03 15:30:00,13.82,13.82,13.71,13.77,1588693.0,13.82,13.82,13.71,13.77,1588693.0
2022-03-04 09:30:00,13.55,13.62,13.19,13.38,1435802.0,13.55,13.62,13.19,13.38,1435802.0
2022-03-04 10:00:00,13.38,13.39,13.17,13.34,712858.0,13.38,13.39,13.17,13.34,712858.0
2022-03-04 10:30:00,13.34,13.47,13.25,13.26,473045.0,13.34,13.47,13.25,13.26,473045.0
2022-03-04 11:00:00,13.26,13.26,13.12,13.21,573474.0,13.26,13.26,13.12,13.21,573474.0
2022-03-04 11:30:00,13.21,13.38,13.17,13.31,425268.0,13.21,13.38,13.17,13.31,425268.0
2022-03-04 12:00:00,13.3,13.41,13.2,13.29,641913.0,13.3,13.41,13.2,13.29,641913.0
2022-03-04 12:30:00,13.3,13.36,13.22,13.29,343088.0,13.3,13.36,13.22,13.29,343088.0
2022-03-04 13:00:00,13.29,13.39,13.24,13.29,392189.0,13.29,13.39,13.24,13.29,392189.0
2022-03-04 13:30:00,13.29,13.32,13.16,13.17,384525.0,13.29,13.32,13.16,13.17,384525.0
2022-03-04 14:00:00,13.17,13.19,13.04,13.17,587187.0,13.17,13.19,13.04,13.17,587187.0
2022-03-04 14:30:00,13.17,13.19,13.05,13.07,488275.0,13.17,13.19,13.05,13.07,488275.0
2022-03-04 15:00:00,13.07,13.23,13.07,13.2,558380.0,13.07,13.23,13.07,13.2,558380.0
2022-03-04 15:30:00,13.2,13.24,13.13,13.21,1391174.0,13.2,13.24,13.13,13.21,1391174.0
2022-03-07 09:30:00,12.99,13.18,12.51,12.57,2162599.0,12.99,13.18,12.51,12.57,2162599.0
2022-03-07 10:00:00,12.57,12.71,12.35,12.38,1544144.0,12.57,12.71,12.35,12.38,1544144.0
2022-03-07 10:30:00,12.37,12.44,12.25,12.36,1400862.0,12.37,12.44,12.25,12.36,1400862.0
2022-03-07 11:00:00,12.35,12.41,12.15,12.16,1292035.0,12.35,12.41,12.15,12.16,1292035.0
2022-03-07 11:30:00,12.15,12.17,12.01,12.02,1109758.0,12.15,12.17,12.01,12.02,1109758.0
2022-03-07 12:00:00,12.02,12.04,11.87,11.94,1220565.0,12.02,12.04,11.87,11.94,1220565.0
2022-03-07 12:30:00,11.93,12.0,11.85,11.88,893305.0,11.93,12.0,11.85,11.88,893305.0
2022-03-07 13:00:00,11.87,12.0,11.86,11.9,565307.0,11.87,12.0,11.86,11.9,565307.0
2022-03-07 13:30:00,11.9,12.01,11.79,11.79,695912.0,11.9,12.01,11.79,11.79,695912.0
2022-03-07 14:00:00,11.79,11.83,11.71,11.74,778606.0,11.79,11.83,11.71,11.74,778606.0
2022-03-07 14:30:00,11.74,11.75,11.57,11.58,1018142.0,11.74,11.75,11.57,11.58,1018142.0
2022-03-07 15:00:00,11.58,11.6,11.47,11.59,1426718.0,11.58,11.6,11.47,11.59,1426718.0
2022-03-07 15:30:00,11.58,11.59,11.42,11.48,1705707.0,11.58,11.59,11.42,11.48,1705707.0
2022-03-08 09:30:00,11.85,11.85,11.37,11.6,1341742.0,11.85,11.85,11.37,11.6,1341742.0
2022-03-08 10:00:00,11.6,11.86,11.49,11.69,861830.0,11.6,11.86,11.49,11.69,861830.0
2022-03-08 10:30:00,11.68,11.98,11.59,11.87,754769.0,11.68,11.98,11.59,11.87,754769.0
2022-03-08 11:00:00,11.88,11.99,11.84,11.87,636766.0,11.88,11.99,11.84,11.87,636766.0
2022-03-08 11:30:00,11.87,11.88,11.65,11.77,855255.0,11.87,11.88,11.65,11.77,855255.0
2022-03-08 12:00:00,11.77,12.3,11.74,12.28,1575783.0,11.77,12.3,11.74,12.28,1575783.0
2022-03-08 12:30:00,12.28,12.47,12.16,12.44,1153925.0,12.28,12.47,12.16,12.44,1153925.0
2022-03-08 13:00:00,12.44,12.56,12.21,12.22,806458.0,12.44,12.56,12.21,12.22,806458.0
2022-03-08 13:30:00,12.21,12.22,12.01,12.07,879648.0,12.21,12.22,12.01,12.07,879648.0
2022-03-08 14:00:00,12.07,12.21,12.01,12.19,584976.0,12.07,12.21,12.01,12.19,584976.0
2022-03-08 14:30:00,12.19,12.29,12.1,12.22,735404.0,12.19,12.29,12.1,12.22,735404.0
2022-03-08 15:00:00,12.22,12.26,12.07,12.08,503686.0,12.22,12.26,12.07,12.08,503686.0
2022-03-08 15:30:00,12.08,12.11,11.93,11.96,1845511.0,12.08,12.11,11.93,11.96,1845511.0
2022-03-09 09:30:00,12.64,13.05,12.4,12.79,2602913.0,12.64,13.05,12.4,12.79,2602913.0
2022-03-09 10:00:00,12.8,12.94,12.65,12.76,1172113.0,12.8,12.94,12.65,12.76,1172113.0
2022-03-09 10:30:00,12.76,12.79,12.66,12.74,651001.0,12.76,12.79,12.66,12.74,651001.0
2022-03-09 11:00:00,12.74,12.75,12.46,12.49,668560.0,12.74,12.75,12.46,12.49,668560.0
2022-03-09 11:30:00,12.49,12.6,12.44,12.51,710892.0,12.49,12.6,12.44,12.51,710892.0
2022-03-09 12:00:00,12.52,12.57,12.44,12.54,654033.0,12.52,12.57,12.44,12.54,654033.0
2022-03-09 12:30:00,12.54,12.87,12.53,12.81,961584.0,12.54,12.87,12.53,12.81,961584.0
2022-03-09 13:00:00,12.8,12.8,12.62,12.77,520848.0,12.8,12.8,12.62,12.77,520848.0
2022-03-09 13:30:00,12.77,12.78,12.66,12.68,474257.0,12.77,12.78,12.66,12.68,474257.0
2022-03-09 14:00:00,12.68,12.72,12.6,12.66,465466.0,12.68,12.72,12.6,12.66,465466.0
2022-03-09 14:30:00,12.66,12.73,12.63,12.63,479078.0,12.66,12.73,12.63,12.63,479078.0
2022-03-09 15:00:00,12.63,12.67,12.52,12.53,711371.0,12.63,12.67,12.52,12.53,711371.0
2022-03-09 15:30:00,12.53,12.73,12.52,12.72,2888413.0,12.53,12.73,12.52,12.72,2888413.0
2022-03-10 09:30:00,12.37,12.88,12.26,12.88,1504814.0,12.37,12.88,12.26,12.88,1504814.0
2022-03-10 10:00:00,12.88,13.03,12.78,12.84,716471.0,12.88,13.03,12.78,12.84,716471.0
2022-03-10 10:30:00,12.84,12.87,12.68,12.74,685960.0,12.84,12.87,12.68,12.74,685960.0
2022-03-10 11:00:00,12.74,12.8,12.69,12.73,468324.0,12.74,12.8,12.69,12.73,468324.0
2022-03-10 11:30:00,12.73,12.77,12.63,12.72,471374.0,12.73,12.77,12.63,12.72,471374.0
2022-03-10 12:00:00,12.71,12.81,12.69,12.76,384981.0,12.71,12.81,12.69,12.76,384981.0
2022-03-10 12:30:00,12.76,12.76,12.58,12.6,290003.0,12.76,12.76,12.58,12.6,290003.0
2022-03-10 13:00:00,12.6,12.69,12.57,12.63,249012.0,12.6,12.69,12.57,12.63,249012.0
2022-03-10 13:30:00,12.62,12.74,12.61,12.7,304597.0,12.62,12.74,12.61,12.7,304597.0
2022-03-10 14:00:00,12.7,12.79,12.67,12.78,318601.0,12.7,12.79,12.67,12.78,318601.0
2022-03-10 14:30:00,12.79,12.85,12.77,12.79,260543.0,12.79,12.85,12.77,12.79,260543.0
2022-03-10 15:00:00,12.79,12.8,12.7,12.73,346797.0,12.79,12.8,12.7,12.73,346797.0
2022-03-10 15:30:00,12.73,12.76,12.68,12.76,738433.0,12.73,12.76,12.68,12.76,738433.0
2022-03-11 09:30:00,13.0,13.07,12.76,12.88,892003.0,13.0,13.07,12.76,12.88,892003.0
2022-03-11 10:00:00,12.87,12.88,12.67,12.75,547410.0,12.87,12.88,12.67,12.75,547410.0
2022-03-11 10:30:00,12.74,12.76,12.61,12.68,530321.0,12.74,12.76,12.61,12.68,530321.0
2022-03-11 11:00:00,12.68,12.74,12.64,12.68,244146.0,12.68,12.74,12.64,12.68,244146.0
2022-03-11 11:30:00,12.68,12.7,12.61,12.67,227080.0,12.68,12.7,12.61,12.67,227080.0
2022-03-11 12:00:00,12.68,12.69,12.6,12.62,236038.0,12.68,12.69,12.6,12.62,236038.0
2022-03-11 12:30:00,12.62,12.69,12.58,12.69,153644.0,12.62,12.69,12.58,12.69,153644.0
2022-03-11 13:00:00,12.69,12.75,12.68,12.74,125046.0,12.69,12.75,12.68,12.74,125046.0
2022-03-11 13:30:00,12.74,12.76,12.64,12.65,126386.0,12.74,12.76,12.64,12.65,126386.0
2022-03-11 14:00:00,12.64,12.74,12.63,12.74,213002.0,12.64,12.74,12.63,12.74,213002.0
2022-03-11 14:30:00,12.73,12.74,12.65,12.68,256184.0,12.73,12.74,12.65,12.68,256184.0
2022-03-11 15:00:00,12.67,12.71,12.65,12.66,307973.0,12.67,12.71,12.65,12.66,307973.0
2022-03-11 15:30:00,12.66,12.67,12.56,12.58,1467692.0,12.66,12.67,12.56,12.58,1467692.0
2022-03-14 09:30:00,12.62,12.8,12.47,12.58,1152481.0,12.62,12.8,12.47,12.58,1152481.0
2022-03-14 10:00:00,12.58,13.01,12.53,12.9,794778.0,12.58,13.01,12.53,12.9,794778.0
2022-03-14 10:30:00,12.89,12.92,12.74,12.79,556947.0,12.89,12.92,12.74,12.79,556947.0
2022-03-14 11:00:00,12.79,12.81,12.7,12.73,313385.0,12.79,12.81,12.7,12.73,313385.0
2022-03-14 11:30:00,12.73,12.79,12.65,12.68,343749.0,12.73,12.79,12.65,12.68,343749.0
2022-03-14 12:00:00,12.68,12.79,12.64,12.79,346988.0,12.68,12.79,12.64,12.79,346988.0
2022-03-14 12:30:00,12.78,12.79,12.6,12.61,382790.0,12.78,12.79,12.6,12.61,382790.0
2022-03-14 13:00:00,12.61,12.64,12.54,12.58,564824.0,12.61,12.64,12.54,12.58,564824.0
2022-03-14 13:30:00,12.58,12.59,12.46,12.52,376027.0,12.58,12.59,12.46,12.52,376027.0
2022-03-14 14:00:00,12.51,12.57,12.49,12.52,328049.0,12.51,12.57,12.49,12.52,328049.0
2022-03-14 14:30:00,12.52,12.6,12.51,12.58,420904.0,12.52,12.6,12.51,12.58,420904.0
2022-03-14 15:00:00,12.59,12.76,12.57,12.67,604249.0,12.59,12.76,12.57,12.67,604249.0
2022-03-14 15:30:00,12.66,12.76,12.61,12.76,1405093.0,12.66,12.76,12.61,12.76,1405093.0
2022-03-15 09:30:00,13.3,13.78,13.25,13.72,2552326.0,13.3,13.78,13.25,13.72,2552326.0
2022-03-15 10:00:00,13.71,13.8,13.59,13.8,976152.0,13.71,13.8,13.59,13.8,976152.0
2022-03-15 10:30:00,13.8,13.9,13.67,13.83,1087663.0,13.8,13.9,13.67,13.83,1087663.0
2022-03-15 11:00:00,13.84,13.9,13.78,13.83,576804.0,13.84,13.9,13.78,13.83,576804.0
2022-03-15 11:30:00,13.82,13.88,13.66,13.76,1153785.0,13.82,13.88,13.66,13.76,1153785.0
2022-03-15 12:00:00,13.75,13.76,13.63,13.67,302755.0,13.75,13.76,13.63,13.67,302755.0
2022-03-15 12:30:00,13.67,13.69,13.58,13.63,343206.0,13.67,13.69,13.58,13.63,343206.0
2022-03-15 13:00:00,13.63,13.68,13.53,13.54,336515.0,13.63,13.68,13.53,13.54,336515.0
2022-03-15 13:30:00,13.53,13.62,13.52,13.56,234899.0,13.53,13.62,13.52,13.56,234899.0
2022-03-15 14:00:00,13.55,13.58,13.45,13.48,266951.0,13.55,13.58,13.45,13.48,266951.0
2022-03-15 14:30:00,13.47,13.62,13.44,13.61,353388.0,13.47,13.62,13.44,13.61,353388.0
2022-03-15 15:00:00,13.61,13.67,13.55,13.63,447716.0,13.61,13.67,13.55,13.63,447716.0
2022-03-15 15:30:00,13.63,13.7,13.61,13.68,1159788.0,13.63,13.7,13.61,13.68,1159788.0
2022-03-16 09:30:00,13.91,14.29,13.9,14.13,1708364.0,13.91,14.29,13.9,14.13,1708364.0
2022-03-16 10:00:00,14.14,14.44,14.02,14.37,1202245.0,14.14,14.44,14.02,14.37,1202245.0
2022-03-16 10:30:00,14.36,14.43,14.29,14.37,439114.0,14.36,14.43,14.29,14.37,439114.0
2022-03-16 11:00:00,14.37,14.4,14.29,14.31,335744.0,14.37,14.4,14.29,14.31,335744.0
2022-03-16 11:30:00,14.32,14.38,14.23,14.27,691055.0,14.32,14.38,14.23,14.27,691055.0
2022-03-16 12:00:00,14.27,14.31,14.22,14.27,424684.0,14.27,14.31,14.22,14.27,424684.0
2022-03-16 12:30:00,14.27,14.33,14.19,14.29,719455.0,14.27,14.33,14.19,14.29,719455.0
2022-03-16 13:00:00,14.29,14.32,14.18,14.28,623026.0,14.29,14.32,14.18,14.28,623026.0
2022-03-16 13:30:00,14.27,14.35,14.26,14.28,475021.0,14.27,14.35,14.26,14.28,475021.0
2022-03-16 14:00:00,14.26,14.32,14.1,14.16,580812.0,14.26,14.32,14.1,14.16,580812.0
2022-03-16 14:30:00,14.15,14.45,14.07,14.4,682569.0,14.15,14.45,14.07,14.4,682569.0
2022-03-16 15:00:00,14.4,14.51,14.36,14.42,796433.0,14.4,14.51,14.36,14.42,796433.0
2022-03-16 15:30:00,14.43,14.58,14.38,14.58,1353500.0,14.43,14.58,14.38,14.58,1353500.0
2022-03-17 09:30:00,14.17,14.41,13.98,14.4,1582064.0,14.17,14.41,13.98,14.4,1582064.0
2022-03-17 10:00:00,14.41,14.41,14.17,14.29,573031.0,14.41,14.41,14.17,14.29,573031.0
2022-03-17 10:30:00,14.29,14.31,14.12,14.18,397722.0,14.29,14.31,14.12,14.18,397722.0
2022-03-17 11:00:00,14.18,14.27,14.14,14.24,390662.0,14.18,14.27,14.14,14.24,390662.0
2022-03-17 11:30:00,14.23,14.28,14.2,14.26,341206.0,14.23,14.28,14.2,14.26,341206.0
2022-03-17 12:00:00,14.26,14.35,14.25,14.33,267561.0,14.26,14.35,14.25,14.33,267561.0
2022-03-17 12:30:00,14.33,14.35,14.27,14.32,360119.0,14.33,14.35,14.27,14.32,360119.0
2022-03-17 13:00:00,14.31,14.33,14.23,14.31,301179.0,14.31,14.33,14.23,14.31,301179.0
2022-03-17 13:30:00,14.31,14.35,14.28,14.33,328024.0,14.31,14.35,14.28,14.33,328024.0
2022-03-17 14:00:00,14.33,14.39,14.3,14.32,318625.0,14.33,14.39,14.3,14.32,318625.0
2022-03-17 14:30:00,14.32,14.37,14.28,14.3,342373.0,14.32,14.37,14.28,14.3,342373.0
2022-03-17 15:00:00,14.29,14.31,14.22,14.31,485647.0,14.29,14.31,14.22,14.31,485647.0
2022-03-17 15:30:00,14.3,14.38,14.28,14.38,1275976.0,14.3,14.38,14.28,14.38,1275976.0
2022-03-18 09:30:00,14.2,14.43,14.12,14.43,1013266.0,14.2,14.43,14.12,14.43,1013266.0
2022-03-18 10:00:00,14.43,14.53,14.4,14.43,522386.0,14.43,14.53,14.4,14.43,522386.0
2022-03-18 10:30:00,14.44,14.49,14.36,14.47,466128.0,14.44,14.49,14.36,14.47,466128.0
2022-03-18 11:00:00,14.47,14.5,14.42,14.48,337745.0,14.47,14.5,14.42,14.48,337745.0
2022-03-18 11:30:00,14.49,14.54,14.46,14.49,303686.0,14.49,14.54,14.46,14.49,303686.0
2022-03-18 12:00:00,14.49,14.55,14.48,14.55,124718.0,14.49,14.55,14.48,14.55,124718.0
2022-03-18 12:30:00,14.56,14.6,14.53,14.59,296276.0,14.56,14.6,14.53,14.59,296276.0
2022-03-18 13:00:00,14.59,14.62,14.55,14.59,202618.0,14.59,14.62,14.55,14.59,202618.0
2022-03-18 13:30:00,14.59,14.59,14.55,14.56,181036.0,14.59,14.59,14.55,14.56,181036.0
2022-03-18 14:00:00,14.56,14.58,14.45,14.46,271464.0,14.56,14.58,14.45,14.46,271464.0
2022-03-18 14:30:00,14.47,14.53,14.46,14.53,293335.0,14.47,14.53,14.46,14.53,293335.0
2022-03-18 15:00:00,14.53,14.56,14.53,14.54,271436.0,14.53,14.56,14.53,14.54,271436.0
2022-03-18 15:30:00,14.54,14.64,14.49,14.57,1680611.0,14.54,14.64,14.49,14.57,1680611.0
2022-03-21 09:30:00,14.32,14.38,14.06,14.16,1219985.0,14.32,14.38,14.06,14.16,1219985.0
2022-03-21 10:00:00,14.15,14.2,14.03,14.04,635911.0,14.15,14.2,14.03,14.04,635911.0
2022-03-21 10:30:00,14.04,14.15,14.01,14.14,510650.0,14.04,14.15,14.01,14.14,510650.0
2022-03-21 11:00:00,14.13,14.15,14.05,14.08,511420.0,14.13,14.15,14.05,14.08,511420.0
2022-03-21 11:30:00,14.08,14.19,14.06,14.18,297554.0,14.08,14.19,14.06,14.18,297554.0
2022-03-21 12:00:00,14.18,14.35,14.15,14.32,382298.0,14.18,14.35,14.15,14.32,382298.0
2022-03-21 12:30:00,14.31,14.31,14.16,14.18,363873.0,14.31,14.31,14.16,14.18,363873.0
2022-03-21 13:00:00,14.18,14.21,14.03,14.04,300459.0,14.18,14.21,14.03,14.04,300459.0
2022-03-21 13:30:00,14.03,14.09,14.02,14.09,322124.0,14.03,14.09,14.02,14.09,322124.0
2022-03-21 14:00:00,14.09,14.14,14.02,14.11,342383.0,14.09,14.14,14.02,14.11,342383.0
2022-03-21 14:30:00,14.1,14.15,14.03,14.03,200069.0,14.1,14.15,14.03,14.03,200069.0
2022-03-21 15:00:00,14.03,14.12,14.01,14.1,362130.0,14.03,14.12,14.01,14.1,362130.0
2022-03-21 15:30:00,14.1,14.12,14.02,14.1,818432.0,14.1,14.12,14.02,14.1,818432.0
2022-03-22 09:30:00,14.2,14.46,14.19,14.42,907266.0,14.2,14.46,14.19,14.42,907266.0
2022-03-22 10:00:00,14.42,14.49,14.34,14.35,435022.0,14.42,14.49,14.34,14.35,435022.0
2022-03-22 10:30:00,14.35,14.39,14.22,14.31,406394.0,14.35,14.39,14.22,14.31,406394.0
2022-03-22 11:00:00,14.31,14.36,14.25,14.28,451408.0,14.31,14.36,14.25,14.28,451408.0
2022-03-22 11:30:00,14.29,14.31,14.2,14.27,474305.0,14.29,14.31,14.2,14.27,474305.0
2022-03-22 12:00:00,14.27,14.35,14.25,14.32,491595.0,14.27,14.35,14.25,14.32,491595.0
2022-03-22 12:30:00,14.31,14.4,14.3,14.38,540481.0,14.31,14.4,14.3,14.38,540481.0
2022-03-22 13:00:00,14.37,14.5,14.36,14.46,444101.0,14.37,14.5,14.36,14.46,444101.0
2022-03-22 13:30:00,14.46,14.48,14.41,14.45,249241.0,14.46,14.48,14.41,14.45,249241.0
2022-03-22 14:00:00,14.45,14.51,14.42,14.46,292671.0,14.45,14.51,14.42,14.46,292671.0
2022-03-22 14:30:00,14.46,14.49,14.44,14.48,179988.0,14.46,14.49,14.44,14.48,179988.0
2022-03-22 15:00:00,14.48,14.51,14.41,14.42,237164.0,14.48,14.51,14.41,14.42,237164.0
2022-03-22 15:30:00,14.41,14.42,14.33,14.36,697916.0,14.41,14.42,14.33,14.36,697916.0
2022-03-23 09:30:00,14.17,14.34,14.16,14.22,470135.0,14.17,14.34,14.16,14.22,470135.0
2022-03-23 10:00:00,14.22,14.35,14.2,14.29,470572.0,14.22,14.35,14.2,14.29,470572.0
2022-03-23 10:30:00,14.29,14.34,14.19,14.21,572119.0,14.29,14.34,14.19,14.21,572119.0
2022-03-23 11:00:00,14.21,14.27,14.19,14.26,264843.0,14.21,14.27,14.19,14.26,264843.0
2022-03-23 11:30:00,14.27,14.31,14.24,14.3,293724.0,14.27,14.31,14.24,14.3,293724.0
2022-03-23 12:00:00,14.3,14.32,14.21,14.24,204250.0,14.3,14.32,14.21,14.24,204250.0
2022-03-23 12:30:00,14.23,14.25,14.17,14.25,288779.0,14.23,14.25,14.17,14.25,288779.0
2022-03-23 13:00:00,14.25,14.27,14.17,14.18,278671.0,14.25,14.27,14.17,14.18,278671.0
2022-03-23 13:30:00,14.18,14.22,14.15,14.21,221772.0,14.18,14.22,14.15,14.21,221772.0
2022-03-23 14:00:00,14.21,14.24,14.17,14.21,491404.0,14.21,14.24,14.17,14.21,491404.0
2022-03-23 14:30:00,14.21,14.24,14.17,14.17,276527.0,14.21,14.24,14.17,14.17,276527.0
2022-03-23 15:00:00,14.18,14.21,14.16,14.2,271129.0,14.18,14.21,14.16,14.2,271129.0
2022-03-23 15:30:00,14.2,14.25,14.17,14.19,702205.0,14.2,14.25,14.17,14.19,702205.0
2022-03-24 09:30:00,14.32,14.35,14.08,14.19,811133.0,14.32,14.35,14.08,14.19,811133.0
2022-03-24 10:00:00,14.19,14.3,14.09,14.18,605306.0,14.19,14.3,14.09,14.18,605306.0
2022-03-24 10:30:00,14.18,14.27,14.13,14.18,526978.0,14.18,14.27,14.13,14.18,526978.0
2022-03-24 11:00:00,14.19,14.3,14.16,14.29,505753.0,14.19,14.3,14.16,14.29,505753.0
2022-03-24 11:30:00,14.3,14.34,14.28,14.31,344293.0,14.3,14.34,14.28,14.31,344293.0
2022-03-24 12:00:00,14.31,14.34,14.27,14.28,394813.0,14.31,14.34,14.27,14.28,394813.0
2022-03-24 12:30:00,14.27,14.37,14.25,14.36,314691.0,14.27,14.37,14.25,14.36,314691.0
2022-03-24 13:00:00,14.37,14.43,14.34,14.37,831212.0,14.37,14.43,14.34,14.37,831212.0
2022-03-24 13:30:00,14.37,14.45,14.36,14.41,628744.0,14.37,14.45,14.36,14.41,628744.0
2022-03-24 14:00:00,14.41,14.44,14.39,14.41,487278.0,14.41,14.44,14.39,14.41,487278.0
2022-03-24 14:30:00,14.41,14.48,14.39,14.46,461895.0,14.41,14.48,14.39,14.46,461895.0
2022-03-24 15:00:00,14.46,14.49,14.44,14.48,541849.0,14.46,14.49,14.44,14.48,541849.0
2022-03-24 15:30:00,14.48,14.5,14.42,14.45,1310516.0,14.48,14.5,14.42,14.45,1310516.0
2022-03-25 09:30:00,14.49,14.79,14.45,14.67,949476.0,14.49,14.79,14.45,14.67,949476.0
2022-03-25 10:00:00,14.68,14.79,14.65,14.67,855992.0,14.68,14.79,14.65,14.67,855992.0
2022-03-25 10:30:00,14.66,14.83,14.65,14.82,719131.0,14.66,14.83,14.65,14.82,719131.0
2022-03-25 11:00:00,14.82,14.84,14.49,14.54,1406389.0,14.82,14.84,14.49,14.54,1406389.0
2022-03-25 11:30:00,14.54,14.62,14.48,14.58,825364.0,14.54,14.62,14.48,14.58,825364.0
2022-03-25 12:00:00,14.58,14.62,14.54,14.57,671327.0,14.58,14.62,14.54,14.57,671327.0
2022-03-25 12:30:00,14.56,14.59,14.5,14.58,636410.0,14.56,14.59,14.5,14.58,636410.0
2022-03-25 13:00:00,14.58,14.66,14.57,14.59,219446.0,14.58,14.66,14.57,14.59,219446.0
2022-03-25 13:30:00,14.58,14.61,14.53,14.56,205952.0,14.58,14.61,14.53,14.56,205952.0
2022-03-25 14:00:00,14.56,14.57,14.54,14.54,209164.0,14.56,14.57,14.54,14.54,209164.0
2022-03-25 14:30:00,14.55,14.57,14.52,14.54,192801.0,14.55,14.57,14.52,14.54,192801.0
2022-03-25 15:00:00,14.54,14.54,14.43,14.44,411083.0,14.54,14.54,14.43,14.44,411083.0
2022-03-25 15:30:00,14.43,14.57,14.42,14.57,794308.0,14.43,14.57,14.42,14.57,794308.0
2022-03-28 09:30:00,14.72,14.78,14.57,14.66,664919.0,14.72,14.78,14.57,14.66,664919.0
2022-03-28 10:00:00,14.66,14.71,14.56,14.61,286398.0,14.66,14.71,14.56,14.61,286398.0
2022-03-28 10:30:00,14.61,14.64,14.52,14.53,383566.0,14.61,14.64,14.52,14.53,383566.0
2022-03-28 11:00:00,14.53,14.54,14.45,14.51,478565.0,14.53,14.54,14.45,14.51,478565.0
2022-03-28 11:30:00,14.51,14.51,14.39,14.4,503521.0,14.51,14.51,14.39,14.4,503521.0
2022-03-28 12:00:00,14.4,14.43,14.32,14.38,233101.0,14.4,14.43,14.32,14.38,233101.0
2022-03-28 12:30:00,14.38,14.46,14.34,14.44,199619.0,14.38,14.46,14.34,14.44,199619.0
2022-03-28 13:00:00,14.45,14.48,14.42,14.46,233566.0,14.45,14.48,14.42,14.46,233566.0
2022-03-28 13:30:00,14.46,14.49,14.44,14.46,266701.0,14.46,14.49,14.44,14.46,266701.0
2022-03-28 14:00:00,14.46,14.47,14.41,14.44,123787.0,14.46,14.47,14.41,14.44,123787.0
2022-03-28 14:30:00,14.44,14.53,14.41,14.53,261238.0,14.44,14.53,14.41,14.53,261238.0
2022-03-28 15:00:00,14.53,14.64,14.52,14.63,433388.0,14.53,14.64,14.52,14.63,433388.0
2022-03-28 15:30:00,14.64,14.65,14.6,14.65,718564.0,14.64,14.65,14.6,14.65,718564.0
2022-03-29 09:30:00,15.09,15.26,15.05,15.12,1386996.0,15.09,15.26,15.05,15.12,1386996.0
2022-03-29 10:00:00,15.12,15.18,14.92,15.12,645797.0,15.12,15.18,14.92,15.12,645797.0
2022-03-29 10:30:00,15.13,15.23,15.07,15.23,496108.0,15.13,15.23,15.07,15.23,496108.0
2022-03-29 11:00:00,15.23,15.23,15.07,15.11,439132.0,15.23,15.23,15.07,15.11,439132.0
2022-03-29 11:30:00,15.11,15.15,15.05,15.12,245633.0,15.11,15.15,15.05,15.12,245633.0
2022-03-29 12:00:00,15.13,15.13,15.04,15.09,176557.0,15.13,15.13,15.04,15.09,176557.0
2022-03-29 12:30:00,15.09,15.1,14.97,15.01,278952.0,15.09,15.1,14.97,15.01,278952.0
2022-03-29 13:00:00,15.01,15.02,14.97,14.99,180609.0,15.01,15.02,14.97,14.99,180609.0
2022-03-29 13:30:00,14.99,15.04,14.97,15.02,119443.0,14.99,15.04,14.97,15.02,119443.0
2022-03-29 14:00:00,15.02,15.1,15.01,15.1,183672.0,15.02,15.1,15.01,15.1,183672.0
2022-03-29 14:30:00,15.1,15.12,15.05,15.07,218734.0,15.1,15.12,15.05,15.07,218734.0
2022-03-29 15:00:00,15.07,15.09,15.03,15.06,296026.0,15.07,15.09,15.03,15.06,296026.0
2022-03-29 15:30:00,15.06,15.08,14.97,15.04,857918.0,15.06,15.08,14.97,15.04,857918.0
2022-03-30 09:30:00,14.83,15.04,14.79,15.03,482936.0,14.83,15.04,14.79,15.03,482936.0
2022-03-30 10:00:00,15.04,15.1,14.95,14.98,336804.0,15.04,15.1,14.95,14.98,336804.0
2022-03-30 10:30:00,14.98,14.99,14.91,14.92,271500.0,14.98,14.99,14.91,14.92,271500.0
2022-03-30 11:00:00,14.92,14.97,14.86,14.88,279268.0,14.92,14.97,14.86,14.88,279268.0
2022-03-30 11:30:00,14.89,14.95,14.86,14.94,243886.0,14.89,14.95,14.86,14.94,243886.0
2022-03-30 12:00:00,14.95,14.96,14.9,14.94,119826.0,14.95,14.96,14.9,14.94,119826.0
2022-03-30 12:30:00,14.95,14.97,14.93,14.97,151794.0,14.95,14.97,14.93,14.97,151794.0
2022-03-30 13:00:00,14.96,14.97,14.89,14.9,193933.0,14.96,14.97,14.89,14.9,193933.0
2022-03-30 13:30:00,14.9,14.99,14.88,14.96,273993.0,14.9,14.99,14.88,14.96,273993.0
2022-03-30 14:00:00,14.95,15.0,14.95,14.95,181896.0,14.95,15.0,14.95,14.95,181896.0
2022-03-30 14:30:00,14.96,14.97,14.9,14.91,165670.0,14.96,14.97,14.9,14.91,165670.0
2022-03-30 15:00:00,14.91,14.91,14.84,14.86,189231.0,14.91,14.91,14.84,14.86,189231.0
2022-03-30 15:30:00,14.86,14.92,14.81,14.83,1264378.0,14.86,14.92,14.81,14.83,1264378.0
2022-03-31 09:30:00,14.9,15.09,14.77,14.99,739963.0,14.9,15.09,14.77,14.99,739963.0
2022-03-31 10:00:00,14.99,15.17,14.97,15.15,1577477.0,14.99,15.17,14.97,15.15,1577477.0
2022-03-31 10:30:00,15.15,15.22,15.12,15.18,444285.0,15.15,15.22,15.12,15.18,444285.0
2022-03-31 11:00:00,15.17,15.2,15.13,15.17,510345.0,15.17,15.2,15.13,15.17,510345.0
2022-03-31 11:30:00,15.16,15.2,15.13,15.2,390821.0,15.16,15.2,15.13,15.2,390821.0
2022-03-31 12:00:00,15.2,15.21,15.12,15.14,153951.0,15.2,15.21,15.12,15.14,153951.0
2022-03-31 12:30:00,15.14,15.14,15.06,15.08,159439.0,15.14,15.14,15.06,15.08,159439.0
2022-03-31 13:00:00,15.08,15.1,15.03,15.1,135765.0,15.08,15.1,15.03,15.1,135765.0
2022-03-31 13:30:00,15.1,15.12,15.06,15.09,173807.0,15.1,15.12,15.06,15.09,173807.0
2022-03-31 14:00:00,15.08,15.1,15.04,15.08,144356.0,15.08,15.1,15.04,15.08,144356.0
2022-03-31 14:30:00,15.08,15.12,15.07,15.12,152569.0,15.08,15.12,15.07,15.12,152569.0
2022-03-31 15:00:00,15.12,15.14,15.06,15.08,172215.0,15.12,15.14,15.06,15.08,172215.0
2022-03-31 15:30:00,15.08,15.09,14.95,14.95,1524219.0,15.08,15.09,14.95,14.95,1524219.0
2022-04-01 09:30:00,15.05,15.15,14.92,15.12,499070.0,15.05,15.15,14.92,15.12,499070.0
2022-04-01 10:00:00,15.11,15.19,14.99,15.03,872238.0,15.11,15.19,14.99,15.03,872238.0
2022-04-01 10:30:00,15.03,15.08,14.94,14.95,386083.0,15.03,15.08,14.94,14.95,386083.0
2022-04-01 11:00:00,14.95,15.05,14.94,15.01,263027.0,14.95,15.05,14.94,15.01,263027.0
2022-04-01 11:30:00,15.01,15.01,14.89,14.89,282687.0,15.01,15.01,14.89,14.89,282687.0
2022-04-01 12:00:00,14.89,14.95,14.83,14.94,268461.0,14.89,14.95,14.83,14.94,268461.0
2022-04-01 12:30:00,14.94,15.01,14.93,15.01,216172.0,14.94,15.01,14.93,15.01,216172.0
2022-04-01 13:00:00,15.0,15.01,14.86,14.89,249850.0,15.0,15.01,14.86,14.89,249850.0
2022-04-01 13:30:00,14.88,14.96,14.86,14.92,183265.0,14.88,14.96,14.86,14.92,183265.0
2022-04-01 14:00:00,14.93,14.97,14.91,14.96,137865.0,14.93,14.97,14.91,14.96,137865.0
2022-04-01 14:30:00,14.97,14.98,14.89,14.93,216896.0,14.97,14.98,14.89,14.93,216896.0
2022-04-01 15:00:00,14.93,14.96,14.8,14.85,585483.0,14.93,14.96,14.8,14.85,585483.0
2022-04-01 15:30:00,14.85,14.87,14.77,14.8,1483926.0,14.85,14.87,14.77,14.8,1483926.0
2022-04-04 09:30:00,14.71,14.73,14.48,14.71,1226194.0,14.71,14.73,14.48,14.71,1226194.0
2022-04-04 10:00:00,14.71,14.72,14.51,14.63,856920.0,14.71,14.72,14.51,14.63,856920.0
2022-04-04 10:30:00,14.64,14.67,14.52,14.62,438974.0,14.64,14.67,14.52,14.62,438974.0
2022-04-04 11:00:00,14.62,14.72,14.61,14.71,278377.0,14.62,14.72,14.61,14.71,278377.0
2022-04-04 11:30:00,14.71,14.77,14.69,14.72,233513.0,14.71,14.77,14.69,14.72,233513.0
2022-04-04 12:00:00,14.71,14.8,14.7,14.75,223036.0,14.71,14.8,14.7,14.75,223036.0
2022-04-04 12:30:00,14.75,14.79,14.74,14.75,135348.0,14.75,14.79,14.74,14.75,135348.0
2022-04-04 13:00:00,14.75,14.8,14.72,14.72,281944.0,14.75,14.8,14.72,14.72,281944.0
2022-04-04 13:30:00,14.72,14.79,14.7,14.77,488051.0,14.72,14.79,14.7,14.77,488051.0
2022-04-04 14:00:00,14.77,14.8,14.71,14.8,311165.0,14.77,14.8,14.71,14.8,311165.0
2022-04-04 14:30:00,14.79,14.8,14.74,14.76,251375.0,14.79,14.8,14.74,14.76,251375.0
2022-04-04 15:00:00,14.75,14.77,14.7,14.72,260013.0,14.75,14.77,14.7,14.72,260013.0
2022-04-04 15:30:00,14.73,14.76,14.66,14.67,1076039.0,14.73,14.76,14.66,14.67,1076039.0
2022-04-05 09:30:00,14.69,14.72,14.45,14.56,1755713.0,14.69,14.72,14.45,14.56,1755713.0
2022-04-05 10:00:00,14.56,14.63,14.3,14.43,830673.0,14.56,14.63,14.3,14.43,830673.0
2022-04-05 10:30:00,14.44,14.44,14.1,14.1,955278.0,14.44,14.44,14.1,14.1,955278.0
2022-04-05 11:00:00,14.1,14.16,14.05,14.13,664186.0,14.1,14.16,14.05,14.13,664186.0
2022-04-05 11:30:00,14.13,14.15,14.05,14.13,725755.0,14.13,14.15,14.05,14.13,725755.0
2022-04-05 12:00:00,14.14,14.15,13.98,14.04,1074616.0,14.14,14.15,13.98,14.04,1074616.0
2022-04-05 12:30:00,14.04,14.05,13.99,14.03,501330.0,14.04,14.05,13.99,14.03,501330.0
2022-04-05 13:00:00,14.04,14.13,14.02,14.1,362134.0,14.04,14.13,14.02,14.1,362134.0
2022-04-05 13:30:00,14.1,14.1,13.98,14.0,443460.0,14.1,14.1,13.98,14.0,443460.0
2022-04-05 14:00:00,14.0,14.0,13.93,13.94,589917.0,14.0,14.0,13.93,13.94,589917.0
2022-04-05 14:30:00,13.94,14.02,13.93,13.93,445708.0,13.94,14.02,13.93,13.93,445708.0
2022-04-05 15:00:00,13.94,13.95,13.86,13.86,806815.0,13.94,13.95,13.86,13.86,806815.0
2022-04-05 15:30:00,13.86,14.12,13.32,13.65,17450983.0,13.86,14.12,13.32,13.65,17450983.0
2022-04-06 09:30:00,13.03,13.07,12.44,12.49,6789167.0,13.03,13.07,12.44,12.49,6789167.0
2022-04-06 10:00:00,12.49,12.75,12.33,12.74,4243257.0,12.49,12.75,12.33,12.74,4243257.0
2022-04-06 10:30:00,12.74,13.02,12.73,12.82,2898311.0,12.74,13.02,12.73,12.82,2898311.0
2022-04-06 11:00:00,12.82,13.02,12.81,12.95,1168283.0,12.82,13.02,12.81,12.95,1168283.0
2022-04-06 11:30:00,12.95,12.95,12.69,12.7,1622422.0,12.95,12.95,12.69,12.7,1622422.0
2022-04-06 12:00:00,12.69,12.73,12.56,12.59,1194191.0,12.69,12.73,12.56,12.59,1194191.0
2022-04-06 12:30:00,12.58,12.62,12.55,12.58,1535444.0,12.58,12.62,12.55,12.58,1535444.0
2022-04-06 13:00:00,12.58,12.61,12.54,12.59,698270.0,12.58,12.61,12.54,12.59,698270.0
2022-04-06 13:30:00,12.58,12.77,12.54,12.68,1489121.0,12.58,12.77,12.54,12.68,1489121.0
2022-04-06 14:00:00,12.67,12.76,12.52,12.54,1346732.0,12.67,12.76,12.52,12.54,1346732.0
2022-04-06 14:30:00,12.54,12.64,12.52,12.58,1055913.0,12.54,12.64,12.52,12.58,1055913.0
2022-04-06 15:00:00,12.58,12.7,12.56,12.58,1617837.0,12.58,12.7,12.56,12.58,1617837.0
2022-04-06 15:30:00,12.58,12.6,12.43,12.45,4838489.0,12.58,12.6,12.43,12.45,4838489.0
2022-04-07 09:30:00,12.47,12.56,12.14,12.17,2696503.0,12.47,12.56,12.14,12.17,2696503.0
2022-04-07 10:00:00,12.16,12.2,11.81,11.85,4500933.0,12.16,12.2,11.81,11.85,4500933.0
2022-04-07 10:30:00,11.85,11.96,11.77,11.86,2623834.0,11.85,11.96,11.77,11.86,2623834.0
2022-04-07 11:00:00,11.87,12.01,11.84,11.93,1319451.0,11.87,12.01,11.84,11.93,1319451.0
2022-04-07 11:30:00,11.93,11.94,11.88,11.93,830935.0,11.93,11.94,11.88,11.93,830935.0
2022-04-07 12:00:00,11.92,11.98,11.86,11.91,815718.0,11.92,11.98,11.86,11.91,815718.0
2022-04-07 12:30:00,11.91,11.95,11.81,11.88,656594.0,11.91,11.95,11.81,11.88,656594.0
2022-04-07 13:00:00,11.88,12.03,11.87,12.01,865196.0,11.88,12.03,11.87,12.01,865196.0
2022-04-07 13:30:00,12.01,12.03,11.92,12.02,702179.0,12.01,12.03,11.92,12.02,702179.0
2022-04-07 14:00:00,12.01,12.09,12.01,12.07,705879.0,12.01,12.09,12.01,12.07,705879.0
2022-04-07 14:30:00,12.06,12.2,12.05,12.16,979674.0,12.06,12.2,12.05,12.16,979674.0
2022-04-07 15:00:00,12.15,12.26,12.14,12.18,1507087.0,12.15,12.26,12.14,12.18,1507087.0
2022-04-07 15:30:00,12.17,12.23,12.05,12.09,3527476.0,12.17,12.23,12.05,12.09,3527476.0
2022-04-08 09:30:00,12.16,12.16,11.84,11.87,1029846.0,12.16,12.16,11.84,11.87,1029846.0
2022-04-08 10:00:00,11.86,11.91,11.8,11.88,925804.0,11.86,11.91,11.8,11.88,925804.0
2022-04-08 10:30:00,11.88,11.99,11.84,11.98,700786.0,11.88,11.99,11.84,11.98,700786.0
2022-04-08 11:00:00,11.98,12.12,11.96,12.01,836398.0,11.98,12.12,11.96,12.01,836398.0
2022-04-08 11:30:00,12.0,12.04,11.95,11.96,510586.0,12.0,12.04,11.95,11.96,510586.0
2022-04-08 12:00:00,11.97,12.08,11.94,12.08,946995.0,11.97,12.08,11.94,12.08,946995.0
2022-04-08 12:30:00,12.07,12.19,12.06,12.11,2513471.0,12.07,12.19,12.06,12.11,2513471.0
2022-04-08 13:00:00,12.11,12.11,12.0,12.01,462451.0,12.11,12.11,12.0,12.01,462451.0
2022-04-08 13:30:00,12.02,12.03,11.99,12.02,374516.0,12.02,12.03,11.99,12.02,374516.0
2022-04-08 14:00:00,12.01,12.11,12.0,12.01,520477.0,12.01,12.11,12.0,12.01,520477.0
2022-04-08 14:30:00,12.01,12.03,11.96,11.97,717740.0,12.01,12.03,11.96,11.97,717740.0
2022-04-08 15:00:00,11.98,11.98,11.92,11.94,938532.0,11.98,11.98,11.92,11.94,938532.0
2022-04-08 15:30:00,11.94,11.95,11.86,11.89,2853090.0,11.94,11.95,11.86,11.89,2853090.0
2022-04-11 09:30:00,11.85,12.34,11.72,12.33,2155442.0,11.85,12.34,11.72,12.33,2155442.0
2022-04-11 10:00:00,12.32,12.35,12.16,12.18,959900.0,12.32,12.35,12.16,12.18,959900.0
2022-04-11 10:30:00,12.19,12.25,12.11,12.16,599445.0,12.19,12.25,12.11,12.16,599445.0
2022-04-11 11:00:00,12.16,12.16,12.03,12.07,369124.0,12.16,12.16,12.03,12.07,369124.0
2022-04-11 11:30:00,12.08,12.14,12.04,12.1,432018.0,12.08,12.14,12.04,12.1,432018.0
2022-04-11 12:00:00,12.1,12.11,12.04,12.06,290274.0,12.1,12.11,12.04,12.06,290274.0
2022-04-11 12:30:00,12.06,12.08,11.98,12.01,402685.0,12.06,12.08,11.98,12.01,402685.0
2022-04-11 13:00:00,12.02,12.1,12.01,12.07,371217.0,12.02,12.1,12.01,12.07,371217.0
2022-04-11 13:30:00,12.07,12.11,12.01,12.05,313354.0,12.07,12.11,12.01,12.05,313354.0
2022-04-11 14:00:00,12.05,12.09,11.97,12.03,377653.0,12.05,12.09,11.97,12.03,377653.0
2022-04-11 14:30:00,12.03,12.11,12.0,12.09,370698.0,12.03,12.11,12.0,12.09,370698.0
2022-04-11 15:00:00,12.1,12.16,12.07,12.13,522021.0,12.1,12.16,12.07,12.13,522021.0
2022-04-11 15:30:00,12.13,12.13,12.0,12.04,1407078.0,12.13,12.13,12.0,12.04,1407078.0
2022-04-12 09:30:00,12.04,12.17,11.88,12.13,1059412.0,12.04,12.17,11.88,12.13,1059412.0
2022-04-12 10:00:00,12.13,12.26,12.06,12.2,895091.0,12.13,12.26,12.06,12.2,895091.0
2022-04-12 10:30:00,12.2,12.21,12.05,12.09,738843.0,12.2,12.21,12.05,12.09,738843.0
2022-04-12 11:00:00,12.09,12.19,12.08,12.17,485954.0,12.09,12.19,12.08,12.17,485954.0
2022-04-12 11:30:00,12.18,12.21,12.14,12.16,407098.0,12.18,12.21,12.14,12.16,407098.0
2022-04-12 12:00:00,12.16,12.18,12.05,12.05,688245.0,12.16,12.18,12.05,12.05,688245.0
2022-04-12 12:30:00,12.05,12.11,12.04,12.11,413909.0,12.05,12.11,12.04,12.11,413909.0
2022-04-12 13:00:00,12.11,12.19,12.07,12.1,560638.0,12.11,12.19,12.07,12.1,560638.0
2022-04-12 13:30:00,12.11,12.15,12.07,12.1,481208.0,12.11,12.15,12.07,12.1,481208.0
2022-04-12 14:00:00,12.1,12.14,12.06,12.1,570999.0,12.1,12.14,12.06,12.1,570999.0
2022-04-12 14:30:00,12.1,12.18,12.08,12.14,581641.0,12.1,12.18,12.08,12.14,581641.0
2022-04-12 15:00:00,12.13,12.15,12.08,12.09,637283.0,12.13,12.15,12.08,12.09,637283.0
2022-04-12 15:30:00,12.09,12.19,12.06,12.15,1603070.0,12.09,12.19,12.06,12.15,1603070.0
2022-04-13 09:30:00,12.43,12.53,12.34,12.49,2573109.0,12.43,12.53,12.34,12.49,2573109.0
2022-04-13 10:00:00,12.49,12.72,12.43,12.48,1931039.0,12.49,12.72,12.43,12.48,1931039.0
2022-04-13 10:30:00,12.48,12.6,12.46,12.57,632372.0,12.48,12.6,12.46,12.57,632372.0
2022-04-13 11:00:00,12.58,12.62,12.53,12.59,674887.0,12.58,12.62,12.53,12.59,674887.0
2022-04-13 11:30:00,12.6,12.62,12.5,12.53,722582.0,12.6,12.62,12.5,12.53,722582.0
2022-04-13 12:00:00,12.53,12.6,12.52,12.6,353539.0,12.53,12.6,12.52,12.6,353539.0
2022-04-13 12:30:00,12.59,12.72,12.59,12.66,1236551.0,12.59,12.72,12.59,12.66,1236551.0
2022-04-13 13:00:00,12.66,12.68,12.62,12.64,577188.0,12.66,12.68,12.62,12.64,577188.0
2022-04-13 13:30:00,12.65,12.69,12.62,12.68,513408.0,12.65,12.69,12.62,12.68,513408.0
2022-04-13 14:00:00,12.68,12.73,12.65,12.68,644538.0,12.68,12.73,12.65,12.68,644538.0
2022-04-13 14:30:00,12.68,12.7,12.64,12.65,470272.0,12.68,12.7,12.64,12.65,470272.0
2022-04-13 15:00:00,12.65,12.74,12.64,12.7,826658.0,12.65,12.74,12.64,12.7,826658.0
2022-04-13 15:30:00,12.7,12.75,12.68,12.69,1952901.0,12.7,12.75,12.68,12.69,1952901.0
2022-04-14 09:30:00,12.79,12.93,12.62,12.91,1712069.0,12.79,12.93,12.62,12.91,1712069.0
2022-04-14 10:00:00,12.91,12.98,12.76,12.83,1024806.0,12.91,12.98,12.76,12.83,1024806.0
2022-04-14 10:30:00,12.83,12.88,12.7,12.7,757769.0,12.83,12.88,12.7,12.7,757769.0
2022-04-14 11:00:00,12.7,12.78,12.68,12.73,401813.0,12.7,12.78,12.68,12.73,401813.0
2022-04-14 11:30:00,12.74,12.75,12.68,12.71,266005.0,12.74,12.75,12.68,12.71,266005.0
2022-04-14 12:00:00,12.71,12.72,12.62,12.63,394276.0,12.71,12.72,12.62,12.63,394276.0
2022-04-14 12:30:00,12.63,12.67,12.54,12.63,735956.0,12.63,12.67,12.54,12.63,735956.0
2022-04-14 13:00:00,12.63,12.68,12.62,12.66,240059.0,12.63,12.68,12.62,12.66,240059.0
2022-04-14 13:30:00,12.65,12.75,12.64,12.75,336514.0,12.65,12.75,12.64,12.75,336514.0
2022-04-14 14:00:00,12.75,12.76,12.7,12.74,373523.0,12.75,12.76,12.7,12.74,373523.0
2022-04-14 14:30:00,12.74,12.77,12.68,12.69,412626.0,12.74,12.77,12.68,12.69,412626.0
2022-04-14 15:00:00,12.69,12.78,12.67,12.77,539526.0,12.69,12.78,12.67,12.77,539526.0
2022-04-14 15:30:00,12.77,12.8,12.73,12.78,1675721.0,12.77,12.8,12.73,12.78,1675721.0
2022-04-18 09:30:00,12.63,12.72,12.47,12.6,850231.0,12.63,12.72,12.47,12.6,850231.0
2022-04-18 10:00:00,12.61,12.77,12.59,12.69,482247.0,12.61,12.77,12.59,12.69,482247.0
2022-04-18 10:30:00,12.7,12.76,12.65,12.73,439981.0,12.7,12.76,12.65,12.73,439981.0
2022-04-18 11:00:00,12.73,12.8,12.64,12.68,360822.0,12.73,12.8,12.64,12.68,360822.0
2022-04-18 11:30:00,12.67,12.69,12.62,12.65,199881.0,12.67,12.69,12.62,12.65,199881.0
2022-04-18 12:00:00,12.65,12.65,12.57,12.58,392244.0,12.65,12.65,12.57,12.58,392244.0
2022-04-18 12:30:00,12.58,12.66,12.57,12.66,291471.0,12.58,12.66,12.57,12.66,291471.0
2022-04-18 13:00:00,12.65,12.69,12.62,12.68,218609.0,12.65,12.69,12.62,12.68,218609.0
2022-04-18 13:30:00,12.69,12.76,12.68,12.72,365930.0,12.69,12.76,12.68,12.72,365930.0
2022-04-18 14:00:00,12.73,12.74,12.68,12.71,207025.0,12.73,12.74,12.68,12.71,207025.0
2022-04-18 14:30:00,12.71,12.73,12.68,12.7,253162.0,12.71,12.73,12.68,12.7,253162.0
2022-04-18 15:00:00,12.7,12.71,12.65,12.66,452590.0,12.7,12.71,12.65,12.66,452590.0
2022-04-18 15:30:00,12.66,12.67,12.61,12.67,993857.0,12.66,12.67,12.61,12.67,993857.0
2022-04-19 09:30:00,12.77,12.97,12.74,12.96,1271077.0,12.77,12.97,12.74,12.96,1271077.0
2022-04-19 10:00:00,12.96,13.14,12.96,13.06,1290804.0,12.96,13.14,12.96,13.06,1290804.0
2022-04-19 10:30:00,13.07,13.16,13.06,13.11,689877.0,13.07,13.16,13.06,13.11,689877.0
2022-04-19 11:00:00,13.11,13.22,13.08,13.22,539517.0,13.11,13.22,13.08,13.22,539517.0
2022-04-19 11:30:00,13.22,13.23,13.13,13.15,414808.0,13.22,13.23,13.13,13.15,414808.0
2022-04-19 12:00:00,13.14,13.2,13.11,13.16,407712.0,13.14,13.2,13.11,13.16,407712.0
2022-04-19 12:30:00,13.16,13.18,13.12,13.16,219484.0,13.16,13.18,13.12,13.16,219484.0
2022-04-19 13:00:00,13.16,13.2,13.14,13.15,307147.0,13.16,13.2,13.14,13.15,307147.0
2022-04-19 13:30:00,13.16,13.18,13.12,13.13,333747.0,13.16,13.18,13.12,13.13,333747.0
2022-04-19 14:00:00,13.13,13.15,13.05,13.08,441690.0,13.13,13.15,13.05,13.08,441690.0
2022-04-19 14:30:00,13.08,13.14,13.06,13.13,369228.0,13.08,13.14,13.06,13.13,369228.0
2022-04-19 15:00:00,13.13,13.17,13.09,13.13,580474.0,13.13,13.17,13.09,13.13,580474.0
2022-04-19 15:30:00,13.13,13.15,12.99,13.03,1989112.0,13.13,13.15,12.99,13.03,1989112.0
2022-04-20 09:30:00,13.12,13.21,12.97,13.06,992112.0,13.12,13.21,12.97,13.06,992112.0
2022-04-20 10:00:00,13.07,13.13,13.03,13.1,736342.0,13.07,13.13,13.03,13.1,736342.0
2022-04-20 10:30:00,13.1,13.18,13.03,13.08,554358.0,13.1,13.18,13.03,13.08,554358.0
2022-04-20 11:00:00,13.09,13.11,13.04,13.08,445376.0,13.09,13.11,13.04,13.08,445376.0
2022-04-20 11:30:00,13.08,13.24,13.07,13.22,1188434.0,13.08,13.24,13.07,13.22,1188434.0
2022-04-20 12:00:00,13.23,13.31,13.18,13.18,739684.0,13.23,13.31,13.18,13.18,739684.0
2022-04-20 12:30:00,13.18,13.24,13.17,13.22,329677.0,13.18,13.24,13.17,13.22,329677.0
2022-04-20 13:00:00,13.23,13.24,13.18,13.2,293867.0,13.23,13.24,13.18,13.2,293867.0
2022-04-20 13:30:00,13.19,13.23,13.15,13.18,635029.0,13.19,13.23,13.15,13.18,635029.0
2022-04-20 14:00:00,13.18,13.19,13.12,13.13,313623.0,13.18,13.19,13.12,13.13,313623.0
2022-04-20 14:30:00,13.13,13.14,13.07,13.09,258454.0,13.13,13.14,13.07,13.09,258454.0
2022-04-20 15:00:00,13.09,13.18,13.08,13.13,491365.0,13.09,13.18,13.08,13.13,491365.0
2022-04-20 15:30:00,13.13,13.13,13.03,13.04,1152689.0,13.13,13.13,13.03,13.04,1152689.0
2022-04-21 09:30:00,13.75,14.07,13.69,13.86,3806865.0,13.75,14.07,13.69,13.86,3806865.0
2022-04-21 10:00:00,13.85,13.89,13.72,13.8,1449273.0,13.85,13.89,13.72,13.8,1449273.0
2022-04-21 10:30:00,13.79,14.02,13.79,13.95,2297511.0,13.79,14.02,13.79,13.95,2297511.0
2022-04-21 11:00:00,13.95,14.03,13.81,13.96,745299.0,13.95,14.03,13.81,13.96,745299.0
2022-04-21 11:30:00,13.96,13.97,13.8,13.81,661302.0,13.96,13.97,13.8,13.81,661302.0
2022-04-21 12:00:00,13.81,13.82,13.62,13.63,1070556.0,13.81,13.82,13.62,13.63,1070556.0
2022-04-21 12:30:00,13.63,13.68,13.57,13.65,592136.0,13.63,13.68,13.57,13.65,592136.0
2022-04-21 13:00:00,13.64,13.68,13.53,13.65,518661.0,13.64,13.68,13.53,13.65,518661.0
2022-04-21 13:30:00,13.65,13.71,13.6,13.6,434276.0,13.65,13.71,13.6,13.6,434276.0
2022-04-21 14:00:00,13.6,13.6,13.46,13.46,748562.0,13.6,13.6,13.46,13.46,748562.0
2022-04-21 14:30:00,13.46,13.61,13.43,13.44,815096.0,13.46,13.61,13.43,13.44,815096.0
2022-04-21 15:00:00,13.44,13.55,13.39,13.54,1150672.0,13.44,13.55,13.39,13.54,1150672.0
2022-04-21 15:30:00,13.54,13.58,13.46,13.53,2713572.0,13.54,13.58,13.46,13.53,2713572.0
2022-04-22 09:30:00,13.4,13.71,13.26,13.34,2168570.0,13.4,13.71,13.26,13.34,2168570.0
2022-04-22 10:00:00,13.34,13.38,13.16,13.18,758696.0,13.34,13.38,13.16,13.18,758696.0
2022-04-22 10:30:00,13.17,13.23,12.99,12.99,812440.0,13.17,13.23,12.99,12.99,812440.0
2022-04-22 11:00:00,13.0,13.22,12.99,13.15,719856.0,13.0,13.22,12.99,13.15,719856.0
2022-04-22 11:30:00,13.15,13.18,13.02,13.04,670113.0,13.15,13.18,13.02,13.04,670113.0
2022-04-22 12:00:00,13.04,13.09,12.99,13.09,533405.0,13.04,13.09,12.99,13.09,533405.0
2022-04-22 12:30:00,13.08,13.13,13.01,13.02,292890.0,13.08,13.13,13.01,13.02,292890.0
2022-04-22 13:00:00,13.02,13.03,12.91,12.95,740045.0,13.02,13.03,12.91,12.95,740045.0
2022-04-22 13:30:00,12.94,12.98,12.87,12.87,457630.0,12.94,12.98,12.87,12.87,457630.0
2022-04-22 14:00:00,12.87,12.94,12.84,12.87,390988.0,12.87,12.94,12.84,12.87,390988.0
2022-04-22 14:30:00,12.88,12.89,12.82,12.85,356542.0,12.88,12.89,12.82,12.85,356542.0
2022-04-22 15:00:00,12.85,12.94,12.81,12.9,482876.0,12.85,12.94,12.81,12.9,482876.0
2022-04-22 15:30:00,12.9,12.97,12.85,12.87,1636028.0,12.9,12.97,12.85,12.87,1636028.0
2022-04-25 09:30:00,12.77,12.81,12.5,12.52,1409232.0,12.77,12.81,12.5,12.52,1409232.0
2022-04-25 10:00:00,12.51,12.68,12.5,12.68,674257.0,12.51,12.68,12.5,12.68,674257.0
2022-04-25 10:30:00,12.68,12.74,12.5,12.53,1202686.0,12.68,12.74,12.5,12.53,1202686.0
2022-04-25 11:00:00,12.53,12.7,12.52,12.68,519451.0,12.53,12.7,12.52,12.68,519451.0
2022-04-25 11:30:00,12.69,12.74,12.64,12.69,546990.0,12.69,12.74,12.64,12.69,546990.0
2022-04-25 12:00:00,12.69,12.79,12.65,12.75,571617.0,12.69,12.79,12.65,12.75,571617.0
2022-04-25 12:30:00,12.75,12.8,12.72,12.76,281868.0,12.75,12.8,12.72,12.76,281868.0
2022-04-25 13:00:00,12.76,12.88,12.7,12.85,549888.0,12.76,12.88,12.7,12.85,549888.0
2022-04-25 13:30:00,12.86,12.94,12.85,12.88,829824.0,12.86,12.94,12.85,12.88,829824.0
2022-04-25 14:00:00,12.88,13.0,12.85,12.99,762919.0,12.88,13.0,12.85,12.99,762919.0
2022-04-25 14:30:00,12.99,13.02,12.89,12.89,777849.0,12.99,13.02,12.89,12.89,777849.0
2022-04-25 15:00:00,12.9,12.97,12.86,12.96,957500.0,12.9,12.97,12.86,12.96,957500.0
2022-04-25 15:30:00,12.96,13.07,12.94,13.06,2758982.0,12.96,13.07,12.94,13.06,2758982.0
2022-04-26 09:30:00,12.51,12.54,11.92,12.18,4191274.0,12.51,12.54,11.92,12.18,4191274.0
2022-04-26 10:00:00,12.18,12.31,12.02,12.17,1806764.0,12.18,12.31,12.02,12.17,1806764.0
2022-04-26 10:30:00,12.17,12.19,11.86,11.89,1845895.0,12.17,12.19,11.86,11.89,1845895.0
2022-04-26 11:00:00,11.88,11.94,11.73,11.9,1232998.0,11.88,11.94,11.73,11.9,1232998.0
2022-04-26 11:30:00,11.91,11.91,11.76,11.77,785349.0,11.91,11.91,11.76,11.77,785349.0
2022-04-26 12:00:00,11.77,11.86,11.75,11.85,753225.0,11.77,11.86,11.75,11.85,753225.0
2022-04-26 12:30:00,11.86,11.92,11.84,11.88,852053.0,11.86,11.92,11.84,11.88,852053.0
2022-04-26 13:00:00,11.89,11.92,11.71,11.71,958933.0,11.89,11.92,11.71,11.71,958933.0
2022-04-26 13:30:00,11.71,11.72,11.57,11.58,990094.0,11.71,11.72,11.57,11.58,990094.0
2022-04-26 14:00:00,11.58,11.73,11.56,11.68,1139290.0,11.58,11.73,11.56,11.68,1139290.0
2022-04-26 14:30:00,11.67,11.83,11.66,11.71,919478.0,11.67,11.83,11.66,11.71,919478.0
2022-04-26 15:00:00,11.71,11.72,11.67,11.68,817102.0,11.71,11.72,11.67,11.68,817102.0
2022-04-26 15:30:00,11.68,11.68,11.55,11.56,3729135.0,11.68,11.68,11.55,11.56,3729135.0
2022-04-27 09:30:00,11.23,11.25,11.07,11.14,2534942.0,11.23,11.25,11.07,11.14,2534942.0
2022-04-27 10:00:00,11.13,11.19,10.99,10.99,1638776.0,11.13,11.19,10.99,10.99,1638776.0
2022-04-27 10:30:00,10.99,11.09,10.91,11.09,1298243.0,10.99,11.09,10.91,11.09,1298243.0
2022-04-27 11:00:00,11.09,11.23,11.07,11.15,2104023.0,11.09,11.23,11.07,11.15,2104023.0
2022-04-27 11:30:00,11.15,11.19,11.1,11.16,702078.0,11.15,11.19,11.1,11.16,702078.0
2022-04-27 12:00:00,11.15,11.29,11.11,11.29,861288.0,11.15,11.29,11.11,11.29,861288.0
2022-04-27 12:30:00,11.29,11.32,11.15,11.17,766352.0,11.29,11.32,11.15,11.17,766352.0
2022-04-27 13:00:00,11.17,11.2,11.09,11.15,475426.0,11.17,11.2,11.09,11.15,475426.0
2022-04-27 13:30:00,11.15,11.2,11.1,11.19,417135.0,11.15,11.2,11.1,11.19,417135.0
2022-04-27 14:00:00,11.19,11.25,11.18,11.22,567082.0,11.19,11.25,11.18,11.22,567082.0
2022-04-27 14:30:00,11.22,11.24,11.15,11.17,549681.0,11.22,11.24,11.15,11.17,549681.0
2022-04-27 15:00:00,11.16,11.24,11.15,11.23,538771.0,11.16,11.24,11.15,11.23,538771.0
2022-04-27 15:30:00,11.23,11.24,11.16,11.23,1436520.0,11.23,11.24,11.16,11.23,1436520.0
2022-04-28 09:30:00,11.44,11.48,11.1,11.18,1417621.0,11.44,11.48,11.1,11.18,1417621.0
2022-04-28 10:00:00,11.18,11.18,10.96,10.96,1002297.0,11.18,11.18,10.96,10.96,1002297.0
2022-04-28 10:30:00,10.96,11.04,10.88,11.01,915140.0,10.96,11.04,10.88,11.01,915140.0
2022-04-28 11:00:00,11.02,11.13,11.0,11.05,656140.0,11.02,11.13,11.0,11.05,656140.0
2022-04-28 11:30:00,11.04,11.07,10.99,11.03,507924.0,11.04,11.07,10.99,11.03,507924.0
2022-04-28 12:00:00,11.03,11.11,11.0,11.09,386811.0,11.03,11.11,11.0,11.09,386811.0
2022-04-28 12:30:00,11.09,11.25,11.08,11.2,549468.0,11.09,11.25,11.08,11.2,549468.0
2022-04-28 13:00:00,11.21,11.28,11.19,11.28,599618.0,11.21,11.28,11.19,11.28,599618.0
2022-04-28 13:30:00,11.27,11.28,11.2,11.26,951000.0,11.27,11.28,11.2,11.26,951000.0
2022-04-28 14:00:00,11.26,11.34,11.25,11.34,631645.0,11.26,11.34,11.25,11.34,631645.0
2022-04-28 14:30:00,11.34,11.41,11.3,11.41,879552.0,11.34,11.41,11.3,11.41,879552.0
2022-04-28 15:00:00,11.4,11.43,11.36,11.4,933307.0,11.4,11.43,11.36,11.4,933307.0
2022-04-28 15:30:00,11.4,11.43,11.34,11.41,1876374.0,11.4,11.43,11.34,11.41,1876374.0
2022-04-29 09:30:00,11.35,11.59,11.35,11.57,884426.0,11.35,11.59,11.35,11.57,884426.0
2022-04-29 10:00:00,11.58,11.59,11.36,11.38,584223.0,11.58,11.59,11.36,11.38,584223.0
2022-04-29 10:30:00,11.37,11.42,11.32,11.41,660905.0,11.37,11.42,11.32,11.41,660905.0
2022-04-29 11:00:00,11.41,11.48,11.37,11.38,375971.0,11.41,11.48,11.37,11.38,375971.0
2022-04-29 11:30:00,11.37,11.46,11.37,11.37,362127.0,11.37,11.46,11.37,11.37,362127.0
2022-04-29 12:00:00,11.37,11.38,11.26,11.27,497930.0,11.37,11.38,11.26,11.27,497930.0
2022-04-29 12:30:00,11.26,11.28,11.2,11.23,400548.0,11.26,11.28,11.2,11.23,400548.0
2022-04-29 13:00:00,11.22,11.26,11.2,11.23,214079.0,11.22,11.26,11.2,11.23,214079.0
2022-04-29 13:30:00,11.22,11.27,11.19,11.21,223862.0,11.22,11.27,11.19,11.21,223862.0
2022-04-29 14:00:00,11.2,11.26,11.17,11.26,603608.0,11.2,11.26,11.17,11.26,603608.0
2022-04-29 14:30:00,11.26,11.28,11.15,11.2,550661.0,11.26,11.28,11.15,11.2,550661.0
2022-04-29 15:00:00,11.2,11.2,11.15,11.17,400408.0,11.2,11.2,11.15,11.17,400408.0
2022-04-29 15:30:00,11.16,11.18,10.99,11.01,1762113.0,11.16,11.18,10.99,11.01,1762113.0
2022-05-02 09:30:00,11.0,11.21,10.82,11.13,1803197.0,11.0,11.21,10.82,11.13,1803197.0
2022-05-02 10:00:00,11.13,11.24,11.05,11.23,900212.0,11.13,11.24,11.05,11.23,900212.0
2022-05-02 10:30:00,11.22,11.3,11.16,11.2,945869.0,11.22,11.3,11.16,11.2,945869.0
2022-05-02 11:00:00,11.2,11.23,11.06,11.09,910721.0,11.2,11.23,11.06,11.09,910721.0
2022-05-02 11:30:00,11.08,11.15,11.04,11.14,573243.0,11.08,11.15,11.04,11.14,573243.0
2022-05-02 12:00:00,11.14,11.17,11.04,11.13,396148.0,11.14,11.17,11.04,11.13,396148.0
2022-05-02 12:30:00,11.13,11.16,10.98,10.99,394199.0,11.13,11.16,10.98,10.99,394199.0
2022-05-02 13:00:00,10.99,11.03,10.93,10.98,558464.0,10.99,11.03,10.93,10.98,558464.0
2022-05-02 13:30:00,10.98,11.02,10.89,10.96,415749.0,10.98,11.02,10.89,10.96,415749.0
2022-05-02 14:00:00,10.95,10.99,10.89,10.96,490383.0,10.95,10.99,10.89,10.96,490383.0
2022-05-02 14:30:00,10.96,11.04,10.94,11.01,430652.0,10.96,11.04,10.94,11.01,430652.0
2022-05-02 15:00:00,11.01,11.16,11.01,11.16,668886.0,11.01,11.16,11.01,11.16,668886.0
2022-05-02 15:30:00,11.16,11.34,11.16,11.3,2412213.0,11.16,11.34,11.16,11.3,2412213.0
2022-05-03 09:30:00,11.36,11.42,11.18,11.28,1039938.0,11.36,11.42,11.18,11.28,1039938.0
2022-05-03 10:00:00,11.28,11.34,11.14,11.23,552029.0,11.28,11.34,11.14,11.23,552029.0
2022-05-03 10:30:00,11.23,11.28,11.11,11.2,490057.0,11.23,11.28,11.11,11.2,490057.0
2022-05-03 11:00:00,11.19,11.3,11.16,11.3,504179.0,11.19,11.3,11.16,11.3,504179.0
2022-05-03 11:30:00,11.3,11.37,11.29,11.32,453977.0,11.3,11.37,11.29,11.32,453977.0
2022-05-03 12:00:00,11.32,11.34,11.22,11.26,483446.0,11.32,11.34,11.22,11.26,483446.0
2022-05-03 12:30:00,11.27,11.32,11.22,11.31,408587.0,11.27,11.32,11.22,11.31,408587.0
2022-05-03 13:00:00,11.3,11.41,11.3,11.37,504568.0,11.3,11.41,11.3,11.37,504568.0
2022-05-03 13:30:00,11.38,11.47,11.37,11.41,549121.0,11.38,11.47,11.37,11.41,549121.0
2022-05-03 14:00:00,11.41,11.41,11.27,11.3,701334.0,11.41,11.41,11.27,11.3,701334.0
2022-05-03 14:30:00,11.3,11.43,11.24,11.42,682457.0,11.3,11.43,11.24,11.42,682457.0
2022-05-03 15:00:00,11.42,11.43,11.33,11.36,580513.0,11.42,11.43,11.33,11.36,580513.0
2022-05-03 15:30:00,11.37,11.4,11.34,11.36,1443150.0,11.37,11.4,11.34,11.36,1443150.0
2022-05-04 09:30:00,11.24,11.36,11.02,11.19,1070667.0,11.24,11.36,11.02,11.19,1070667.0
2022-05-04 10:00:00,11.19,11.21,11.09,11.11,746644.0,11.19,11.21,11.09,11.11,746644.0
2022-05-04 10:30:00,11.11,11.17,11.06,11.11,408563.0,11.11,11.17,11.06,11.11,408563.0
2022-05-04 11:00:00,11.11,11.14,11.02,11.03,498530.0,11.11,11.14,11.02,11.03,498530.0
2022-05-04 11:30:00,11.03,11.09,11.01,11.05,397072.0,11.03,11.09,11.01,11.05,397072.0
2022-05-04 12:00:00,11.05,11.12,11.01,11.11,424117.0,11.05,11.12,11.01,11.11,424117.0
2022-05-04 12:30:00,11.12,11.13,11.05,11.09,346081.0,11.12,11.13,11.05,11.09,346081.0
2022-05-04 13:00:00,11.09,11.11,11.03,11.03,289458.0,11.09,11.11,11.03,11.03,289458.0
2022-05-04 13:30:00,11.04,11.1,11.01,11.07,338881.0,11.04,11.1,11.01,11.07,338881.0
2022-05-04 14:00:00,11.08,11.15,10.98,11.11,571371.0,11.08,11.15,10.98,11.11,571371.0
2022-05-04 14:30:00,11.12,11.33,10.93,11.29,1087620.0,11.12,11.33,10.93,11.29,1087620.0
2022-05-04 15:00:00,11.3,11.41,11.27,11.41,1100595.0,11.3,11.41,11.27,11.41,1100595.0
2022-05-04 15:30:00,11.41,11.48,11.38,11.45,1518945.0,11.41,11.48,11.38,11.45,1518945.0
2022-05-05 09:30:00,11.24,11.35,11.19,11.25,770317.0,11.24,11.35,11.19,11.25,770317.0
2022-05-05 10:00:00,11.26,11.26,11.12,11.14,546364.0,11.26,11.26,11.12,11.14,546364.0
2022-05-05 10:30:00,11.14,11.2,11.05,11.06,663553.0,11.14,11.2,11.05,11.06,663553.0
2022-05-05 11:00:00,11.06,11.08,10.98,11.02,694906.0,11.06,11.08,10.98,11.02,694906.0
2022-05-05 11:30:00,11.02,11.07,10.94,10.95,664552.0,11.02,11.07,10.94,10.95,664552.0
2022-05-05 12:00:00,10.94,11.06,10.91,11.03,623401.0,10.94,11.06,10.91,11.03,623401.0
2022-05-05 12:30:00,11.03,11.04,10.98,11.04,379444.0,11.03,11.04,10.98,11.04,379444.0
2022-05-05 13:00:00,11.04,11.12,11.03,11.04,386213.0,11.04,11.12,11.03,11.04,386213.0
2022-05-05 13:30:00,11.05,11.08,11.0,11.01,316178.0,11.05,11.08,11.0,11.01,316178.0
2022-05-05 14:00:00,11.0,11.05,10.92,10.93,450564.0,11.0,11.05,10.92,10.93,450564.0
2022-05-05 14:30:00,10.93,11.0,10.91,10.95,485597.0,10.93,11.0,10.91,10.95,485597.0
2022-05-05 15:00:00,10.95,10.95,10.88,10.9,558371.0,10.95,10.95,10.88,10.9,558371.0
2022-05-05 15:30:00,10.89,10.99,10.86,10.96,2273130.0,10.89,10.99,10.86,10.96,2273130.0
2022-05-06 09:30:00,10.91,10.93,10.52,10.54,1217009.0,10.91,10.93,10.52,10.54,1217009.0
2022-05-06 10:00:00,10.54,10.76,10.52,10.68,775199.0,10.54,10.76,10.52,10.68,775199.0
2022-05-06 10:30:00,10.68,10.88,10.58,10.86,581055.0,10.68,10.88,10.58,10.86,581055.0
2022-05-06 11:00:00,10.86,10.88,10.77,10.82,862618.0,10.86,10.88,10.77,10.82,862618.0
2022-05-06 11:30:00,10.82,10.83,10.65,10.67,601880.0,10.82,10.83,10.65,10.67,601880.0
2022-05-06 12:00:00,10.66,10.8,10.62,10.72,530970.0,10.66,10.8,10.62,10.72,530970.0
2022-05-06 12:30:00,10.72,10.8,10.68,10.78,475219.0,10.72,10.8,10.68,10.78,475219.0
2022-05-06 13:00:00,10.79,10.8,10.66,10.7,505039.0,10.79,10.8,10.66,10.7,505039.0
2022-05-06 13:30:00,10.7,10.73,10.6,10.6,676759.0,10.7,10.73,10.6,10.6,676759.0
2022-05-06 14:00:00,10.6,10.63,10.56,10.57,593611.0,10.6,10.63,10.56,10.57,593611.0
2022-05-06 14:30:00,10.58,10.6,10.52,10.54,425370.0,10.58,10.6,10.52,10.54,425370.0
2022-05-06 15:00:00,10.54,10.55,10.47,10.54,991560.0,10.54,10.55,10.47,10.54,991560.0
2022-05-06 15:30:00,10.54,10.68,10.53,10.61,1626295.0,10.54,10.68,10.53,10.61,1626295.0
2022-05-09 09:30:00,10.37,10.55,10.34,10.45,1091501.0,10.37,10.55,10.34,10.45,1091501.0
2022-05-09 10:00:00,10.45,10.52,10.35,10.38,716959.0,10.45,10.52,10.35,10.38,716959.0
2022-05-09 10:30:00,10.38,10.39,10.19,10.2,1239928.0,10.38,10.39,10.19,10.2,1239928.0
2022-05-09 11:00:00,10.2,10.23,10.06,10.09,559812.0,10.2,10.23,10.06,10.09,559812.0
2022-05-09 11:30:00,10.09,10.22,10.04,10.17,854370.0,10.09,10.22,10.04,10.17,854370.0
2022-05-09 12:00:00,10.17,10.29,10.1,10.21,586004.0,10.17,10.29,10.1,10.21,586004.0
2022-05-09 12:30:00,10.21,10.23,10.1,10.1,474549.0,10.21,10.23,10.1,10.1,474549.0
2022-05-09 13:00:00,10.1,10.13,10.09,10.12,328508.0,10.1,10.13,10.09,10.12,328508.0
2022-05-09 13:30:00,10.12,10.15,10.04,10.08,443312.0,10.12,10.15,10.04,10.08,443312.0
2022-05-09 14:00:00,10.08,10.11,10.01,10.03,624017.0,10.08,10.11,10.01,10.03,624017.0
2022-05-09 14:30:00,10.03,10.07,9.97,10.04,694807.0,10.03,10.07,9.97,10.04,694807.0
2022-05-09 15:00:00,10.05,10.07,9.96,9.97,681641.0,10.05,10.07,9.96,9.97,681641.0
2022-05-09 15:30:00,9.97,9.99,9.82,9.88,2205288.0,9.97,9.99,9.82,9.88,2205288.0
2022-05-10 09:30:00,9.98,10.22,9.95,10.21,1312916.0,9.98,10.22,9.95,10.21,1312916.0
2022-05-10 10:00:00,10.2,10.23,10.09,10.12,610272.0,10.2,10.23,10.09,10.12,610272.0
2022-05-10 10:30:00,10.12,10.14,9.86,9.87,837329.0,10.12,10.14,9.86,9.87,837329.0
2022-05-10 11:00:00,9.87,9.89,9.77,9.83,523919.0,9.87,9.89,9.77,9.83,523919.0
2022-05-10 11:30:00,9.83,9.93,9.8,9.9,530597.0,9.83,9.93,9.8,9.9,530597.0
2022-05-10 12:00:00,9.9,9.98,9.87,9.89,405051.0,9.9,9.98,9.87,9.89,405051.0
2022-05-10 12:30:00,9.89,9.92,9.79,9.82,338810.0,9.89,9.92,9.79,9.82,338810.0
2022-05-10 13:00:00,9.81,9.94,9.8,9.94,389104.0,9.81,9.94,9.8,9.94,389104.0
2022-05-10 13:30:00,9.94,10.12,9.94,10.12,352882.0,9.94,10.12,9.94,10.12,352882.0
2022-05-10 14:00:00,10.12,10.13,10.03,10.07,286156.0,10.12,10.13,10.03,10.07,286156.0
2022-05-10 14:30:00,10.07,10.11,10.0,10.07,384340.0,10.07,10.11,10.0,10.07,384340.0
2022-05-10 15:00:00,10.07,10.14,10.03,10.04,490218.0,10.07,10.14,10.03,10.04,490218.0
2022-05-10 15:30:00,10.04,10.05,9.99,10.03,1396321.0,10.04,10.05,9.99,10.03,1396321.0
2022-05-11 09:30:00,10.02,10.08,9.87,10.06,1833305.0,10.02,10.08,9.87,10.06,1833305.0
2022-05-11 10:00:00,10.05,10.22,9.98,10.17,739046.0,10.05,10.22,9.98,10.17,739046.0
2022-05-11 10:30:00,10.17,10.19,10.02,10.07,758735.0,10.17,10.19,10.02,10.07,758735.0
2022-05-11 11:00:00,10.06,10.07,9.94,10.01,526489.0,10.06,10.07,9.94,10.01,526489.0
2022-05-11 11:30:00,10.01,10.09,9.93,9.95,504791.0,10.01,10.09,9.93,9.95,504791.0
2022-05-11 12:00:00,9.95,9.95,9.82,9.83,447264.0,9.95,9.95,9.82,9.83,447264.0
2022-05-11 12:30:00,9.83,9.85,9.72,9.75,580534.0,9.83,9.85,9.72,9.75,580534.0
2022-05-11 13:00:00,9.74,9.77,9.67,9.67,520064.0,9.74,9.77,9.67,9.67,520064.0
2022-05-11 13:30:00,9.68,9.7,9.58,9.61,980789.0,9.68,9.7,9.58,9.61,980789.0
2022-05-11 14:00:00,9.6,9.74,9.6,9.69,523891.0,9.6,9.74,9.6,9.69,523891.0
2022-05-11 14:30:00,9.69,9.8,9.66,9.72,443917.0,9.69,9.8,9.66,9.72,443917.0
2022-05-11 15:00:00,9.73,9.75,9.66,9.68,462427.0,9.73,9.75,9.66,9.68,462427.0
2022-05-11 15:30:00,9.68,9.7,9.55,9.6,1399947.0,9.68,9.7,9.55,9.6,1399947.0
2022-05-12 09:30:00,9.49,9.52,9.22,9.35,1238754.0,9.49,9.52,9.22,9.35,1238754.0
2022-05-12 10:00:00,9.34,9.77,9.29,9.68,1192700.0,9.34,9.77,9.29,9.68,1192700.0
2022-05-12 10:30:00,9.69,9.76,9.59,9.69,626754.0,9.69,9.76,9.59,9.69,626754.0
2022-05-12 11:00:00,9.7,9.81,9.67,9.69,829818.0,9.7,9.81,9.67,9.69,829818.0
2022-05-12 11:30:00,9.69,9.7,9.51,9.52,584003.0,9.69,9.7,9.51,9.52,584003.0
2022-05-12 12:00:00,9.52,9.61,9.46,9.61,784417.0,9.52,9.61,9.46,9.61,784417.0
2022-05-12 12:30:00,9.61,9.69,9.57,9.63,594155.0,9.61,9.69,9.57,9.63,594155.0
2022-05-12 13:00:00,9.63,9.66,9.53,9.56,408022.0,9.63,9.66,9.53,9.56,408022.0
2022-05-12 13:30:00,9.55,9.59,9.42,9.43,408247.0,9.55,9.59,9.42,9.43,408247.0
2022-05-12 14:00:00,9.43,9.45,9.38,9.41,421746.0,9.43,9.45,9.38,9.41,421746.0
2022-05-12 14:30:00,9.41,9.42,9.34,9.36,501140.0,9.41,9.42,9.34,9.36,501140.0
2022-05-12 15:00:00,9.36,9.52,9.35,9.46,742900.0,9.36,9.52,9.35,9.46,742900.0
2022-05-12 15:30:00,9.46,9.59,9.45,9.59,2088992.0,9.46,9.59,9.45,9.59,2088992.0
2022-05-13 09:30:00,9.76,9.92,9.76,9.77,921905.0,9.76,9.92,9.76,9.77,921905.0
2022-05-13 10:00:00,9.77,9.86,9.76,9.86,633707.0,9.77,9.86,9.76,9.86,633707.0
2022-05-13 10:30:00,9.86,9.95,9.79,9.88,1412991.0,9.86,9.95,9.79,9.88,1412991.0
2022-05-13 11:00:00,9.89,9.98,9.85,9.97,855010.0,9.89,9.98,9.85,9.97,855010.0
2022-05-13 11:30:00,9.97,9.98,9.9,9.94,412274.0,9.97,9.98,9.9,9.94,412274.0
2022-05-13 12:00:00,9.95,10.04,9.94,10.03,684304.0,9.95,10.04,9.94,10.03,684304.0
2022-05-13 12:30:00,10.03,10.08,9.96,10.02,581959.0,10.03,10.08,9.96,10.02,581959.0
2022-05-13 13:00:00,10.03,10.04,9.94,10.01,461992.0,10.03,10.04,9.94,10.01,461992.0
2022-05-13 13:30:00,10.01,10.02,9.93,9.94,354722.0,10.01,10.02,9.93,9.94,354722.0
2022-05-13 14:00:00,9.94,9.98,9.87,9.88,423137.0,9.94,9.98,9.87,9.88,423137.0
2022-05-13 14:30:00,9.89,10.02,9.88,10.01,318516.0,9.89,10.02,9.88,10.01,318516.0
2022-05-13 15:00:00,10.02,10.07,9.99,10.04,568171.0,10.02,10.07,9.99,10.04,568171.0
2022-05-13 15:30:00,10.05,10.06,9.97,10.06,1691112.0,10.05,10.06,9.97,10.06,1691112.0
2022-05-16 09:30:00,9.9,9.93,9.68,9.72,2700644.0,9.9,9.93,9.68,9.72,2700644.0
2022-05-16 10:00:00,9.72,9.77,9.64,9.71,1716402.0,9.72,9.77,9.64,9.71,1716402.0
2022-05-16 10:30:00,9.71,9.72,9.54,9.54,976615.0,9.71,9.72,9.54,9.54,976615.0
2022-05-16 11:00:00,9.54,9.64,9.5,9.58,701078.0,9.54,9.64,9.5,9.58,701078.0
2022-05-16 11:30:00,9.57,9.68,9.52,9.65,638535.0,9.57,9.68,9.52,9.65,638535.0
2022-05-16 12:00:00,9.66,9.67,9.6,9.61,388372.0,9.66,9.67,9.6,9.61,388372.0
2022-05-16 12:30:00,9.61,9.63,9.56,9.59,511314.0,9.61,9.63,9.56,9.59,511314.0
2022-05-16 13:00:00,9.58,9.62,9.54,9.58,673210.0,9.58,9.62,9.54,9.58,673210.0
2022-05-16 13:30:00,9.59,9.61,9.56,9.6,656966.0,9.59,9.61,9.56,9.6,656966.0
2022-05-16 14:00:00,9.61,9.65,9.57,9.6,539644.0,9.61,9.65,9.57,9.6,539644.0
2022-05-16 14:30:00,9.6,9.63,9.56,9.58,713356.0,9.6,9.63,9.56,9.58,713356.0
2022-05-16 15:00:00,9.59,9.61,9.47,9.48,848860.0,9.59,9.61,9.47,9.48,848860.0
2022-05-16 15:30:00,9.49,9.5,9.44,9.45,2207214.0,9.49,9.5,9.44,9.45,2207214.0
2022-05-17 09:30:00,9.77,10.12,9.77,10.09,2121902.0,9.77,10.12,9.77,10.09,2121902.0
2022-05-17 10:00:00,10.08,10.11,9.89,9.89,961833.0,10.08,10.11,9.89,9.89,961833.0
2022-05-17 10:30:00,9.89,9.93,9.81,9.93,562163.0,9.89,9.93,9.81,9.93,562163.0
2022-05-17 11:00:00,9.93,10.06,9.9,10.04,650387.0,9.93,10.06,9.9,10.04,650387.0
2022-05-17 11:30:00,10.04,10.09,10.01,10.07,492802.0,10.04,10.09,10.01,10.07,492802.0
2022-05-17 12:00:00,10.07,10.16,10.04,10.13,668599.0,10.07,10.16,10.04,10.13,668599.0
2022-05-17 12:30:00,10.13,10.17,10.11,10.13,478539.0,10.13,10.17,10.11,10.13,478539.0
2022-05-17 13:00:00,10.14,10.2,10.1,10.17,547517.0,10.14,10.2,10.1,10.17,547517.0
2022-05-17 13:30:00,10.17,10.2,10.13,10.14,269219.0,10.17,10.2,10.13,10.14,269219.0
2022-05-17 14:00:00,10.14,10.19,10.06,10.15,554877.0,10.14,10.19,10.06,10.15,554877.0
2022-05-17 14:30:00,10.14,10.25,10.12,10.2,492607.0,10.14,10.25,10.12,10.2,492607.0
2022-05-17 15:00:00,10.2,10.26,10.19,10.24,525125.0,10.2,10.26,10.19,10.24,525125.0
2022-05-17 15:30:00,10.24,10.25,10.18,10.23,1826605.0,10.24,10.25,10.18,10.23,1826605.0
2022-05-18 09:30:00,10.05,10.21,10.02,10.12,533776.0,10.05,10.21,10.02,10.12,533776.0
2022-05-18 10:00:00,10.12,10.26,10.11,10.2,617963.0,10.12,10.26,10.11,10.2,617963.0
2022-05-18 10:30:00,10.19,10.24,10.15,10.21,406869.0,10.19,10.24,10.15,10.21,406869.0
2022-05-18 11:00:00,10.2,10.21,10.02,10.03,325129.0,10.2,10.21,10.02,10.03,325129.0
2022-05-18 11:30:00,10.04,10.11,10.01,10.02,475735.0,10.04,10.11,10.01,10.02,475735.0
2022-05-18 12:00:00,10.02,10.05,9.97,10.0,998795.0,10.02,10.05,9.97,10.0,998795.0
2022-05-18 12:30:00,10.0,10.12,9.97,10.11,502346.0,10.0,10.12,9.97,10.11,502346.0
2022-05-18 13:00:00,10.12,10.12,9.92,9.94,692078.0,10.12,10.12,9.92,9.94,692078.0
2022-05-18 13:30:00,9.95,9.99,9.89,9.91,577648.0,9.95,9.99,9.89,9.91,577648.0
2022-05-18 14:00:00,9.92,9.97,9.89,9.97,439313.0,9.92,9.97,9.89,9.97,439313.0
2022-05-18 14:30:00,9.97,9.99,9.88,9.91,359713.0,9.97,9.99,9.88,9.91,359713.0
2022-05-18 15:00:00,9.91,9.97,9.9,9.92,485314.0,9.91,9.97,9.9,9.92,485314.0
2022-05-18 15:30:00,9.92,9.98,9.9,9.93,1783569.0,9.92,9.98,9.9,9.93,1783569.0
2022-05-19 09:30:00,9.83,10.1,9.83,9.95,1285615.0,9.83,10.1,9.83,9.95,1285615.0
2022-05-19 10:00:00,9.96,10.14,9.93,10.07,581097.0,9.96,10.14,9.93,10.07,581097.0
2022-05-19 10:30:00,10.06,10.15,10.01,10.1,609781.0,10.06,10.15,10.01,10.1,609781.0
2022-05-19 11:00:00,10.1,10.19,10.06,10.13,347466.0,10.1,10.19,10.06,10.13,347466.0
2022-05-19 11:30:00,10.14,10.26,10.13,10.24,462996.0,10.14,10.26,10.13,10.24,462996.0
2022-05-19 12:00:00,10.23,10.33,10.21,10.28,863815.0,10.23,10.33,10.21,10.28,863815.0
2022-05-19 12:30:00,10.29,10.29,10.19,10.25,402588.0,10.29,10.29,10.19,10.25,402588.0
2022-05-19 13:00:00,10.26,10.31,10.21,10.29,542855.0,10.26,10.31,10.21,10.29,542855.0
2022-05-19 13:30:00,10.29,10.45,10.26,10.41,844030.0,10.29,10.45,10.26,10.41,844030.0
2022-05-19 14:00:00,10.41,10.41,10.29,10.36,502355.0,10.41,10.41,10.29,10.36,502355.0
2022-05-19 14:30:00,10.35,10.44,10.31,10.41,645922.0,10.35,10.44,10.31,10.41,645922.0
2022-05-19 15:00:00,10.4,10.43,10.28,10.29,505429.0,10.4,10.43,10.28,10.29,505429.0
2022-05-19 15:30:00,10.29,10.31,10.23,10.26,1630592.0,10.29,10.31,10.23,10.26,1630592.0
2022-05-20 09:30:00,10.35,10.5,10.2,10.27,813768.0,10.35,10.5,10.2,10.27,813768.0
2022-05-20 10:00:00,10.27,10.31,10.18,10.28,343635.0,10.27,10.31,10.18,10.28,343635.0
2022-05-20 10:30:00,10.28,10.31,10.17,10.19,314865.0,10.28,10.31,10.17,10.19,314865.0
2022-05-20 11:00:00,10.19,10.21,10.11,10.16,367656.0,10.19,10.21,10.11,10.16,367656.0
2022-05-20 11:30:00,10.16,10.22,10.15,10.18,425976.0,10.16,10.22,10.15,10.18,425976.0
2022-05-20 12:00:00,10.17,10.21,10.1,10.12,464063.0,10.17,10.21,10.1,10.12,464063.0
2022-05-20 12:30:00,10.11,10.13,10.0,10.04,478196.0,10.11,10.13,10.0,10.04,478196.0
2022-05-20 13:00:00,10.04,10.06,9.93,9.95,376341.0,10.04,10.06,9.93,9.95,376341.0
2022-05-20 13:30:00,9.94,10.06,9.94,10.03,488354.0,9.94,10.06,9.94,10.03,488354.0
2022-05-20 14:00:00,10.03,10.04,9.94,9.97,559843.0,10.03,10.04,9.94,9.97,559843.0
2022-05-20 14:30:00,9.96,10.03,9.91,9.97,413670.0,9.96,10.03,9.91,9.97,413670.0
2022-05-20 15:00:00,9.96,10.04,9.93,10.04,391901.0,9.96,10.04,9.93,10.04,391901.0
2022-05-20 15:30:00,10.04,10.2,10.02,10.2,1462718.0,10.04,10.2,10.02,10.2,1462718.0
2022-05-23 09:30:00,10.32,10.35,10.03,10.03,780367.0,10.32,10.35,10.03,10.03,780367.0
2022-05-23 10:00:00,10.03,10.23,10.0,10.23,703320.0,10.03,10.23,10.0,10.23,703320.0
2022-05-23 10:30:00,10.24,10.28,10.19,10.27,522722.0,10.24,10.28,10.19,10.27,522722.0
2022-05-23 11:00:00,10.26,10.34,10.22,10.34,516888.0,10.26,10.34,10.22,10.34,516888.0
2022-05-23 11:30:00,10.34,10.36,10.27,10.28,438264.0,10.34,10.36,10.27,10.28,438264.0
2022-05-23 12:00:00,10.27,10.3,10.22,10.22,459772.0,10.27,10.3,10.22,10.22,459772.0
2022-05-23 12:30:00,10.23,10.29,10.2,10.28,409524.0,10.23,10.29,10.2,10.28,409524.0
2022-05-23 13:00:00,10.27,10.29,10.2,10.23,452257.0,10.27,10.29,10.2,10.23,452257.0
2022-05-23 13:30:00,10.22,10.28,10.21,10.28,229512.0,10.22,10.28,10.21,10.28,229512.0
2022-05-23 14:00:00,10.28,10.32,10.26,10.29,366567.0,10.28,10.32,10.26,10.29,366567.0
2022-05-23 14:30:00,10.29,10.3,10.21,10.21,429329.0,10.29,10.3,10.21,10.21,429329.0
2022-05-23 15:00:00,10.21,10.24,10.17,10.2,616770.0,10.21,10.24,10.17,10.2,616770.0
2022-05-23 15:30:00,10.2,10.24,10.15,10.22,1303462.0,10.2,10.24,10.15,10.22,1303462.0
2022-05-24 09:30:00,10.0,10.06,9.74,9.75,815277.0,10.0,10.06,9.74,9.75,815277.0
2022-05-24 10:00:00,9.75,9.82,9.67,9.79,893073.0,9.75,9.82,9.67,9.79,893073.0
2022-05-24 10:30:00,9.79,9.79,9.68,9.71,522737.0,9.79,9.79,9.68,9.71,522737.0
2022-05-24 11:00:00,9.71,9.76,9.69,9.74,527282.0,9.71,9.76,9.69,9.74,527282.0
2022-05-24 11:30:00,9.75,9.84,9.71,9.81,616030.0,9.75,9.84,9.71,9.81,616030.0
2022-05-24 12:00:00,9.82,9.91,9.8,9.82,498752.0,9.82,9.91,9.8,9.82,498752.0
2022-05-24 12:30:00,9.82,9.83,9.74,9.78,378108.0,9.82,9.83,9.74,9.78,378108.0
2022-05-24 13:00:00,9.77,9.79,9.72,9.78,331258.0,9.77,9.79,9.72,9.78,331258.0
2022-05-24 13:30:00,9.77,9.83,9.74,9.81,499099.0,9.77,9.83,9.74,9.81,499099.0
2022-05-24 14:00:00,9.81,9.89,9.78,9.83,525469.0,9.81,9.89,9.78,9.83,525469.0
2022-05-24 14:30:00,9.82,9.83,9.69,9.72,360142.0,9.82,9.83,9.69,9.72,360142.0
2022-05-24 15:00:00,9.71,9.77,9.71,9.77,642472.0,9.71,9.77,9.71,9.77,642472.0
2022-05-24 15:30:00,9.77,9.86,9.75,9.83,1623353.0,9.77,9.86,9.75,9.83,1623353.0
2022-05-25 09:30:00,9.83,10.06,9.82,10.05,600330.0,9.83,10.06,9.82,10.05,600330.0
2022-05-25 10:00:00,10.04,10.22,9.99,10.21,617909.0,10.04,10.22,9.99,10.21,617909.0
2022-05-25 10:30:00,10.22,10.26,10.17,10.26,647503.0,10.22,10.26,10.17,10.26,647503.0
2022-05-25 11:00:00,10.25,10.28,10.2,10.2,472188.0,10.25,10.28,10.2,10.2,472188.0
2022-05-25 11:30:00,10.2,10.25,10.18,10.23,363263.0,10.2,10.25,10.18,10.23,363263.0
2022-05-25 12:00:00,10.23,10.27,10.15,10.18,297457.0,10.23,10.27,10.15,10.18,297457.0
2022-05-25 12:30:00,10.18,10.2,10.09,10.12,305356.0,10.18,10.2,10.09,10.12,305356.0
2022-05-25 13:00:00,10.11,10.12,10.07,10.12,202250.0,10.11,10.12,10.07,10.12,202250.0
2022-05-25 13:30:00,10.11,10.15,10.09,10.11,273443.0,10.11,10.15,10.09,10.11,273443.0
2022-05-25 14:00:00,10.11,10.2,10.03,10.17,565643.0,10.11,10.2,10.03,10.17,565643.0
2022-05-25 14:30:00,10.17,10.22,10.15,10.22,407880.0,10.17,10.22,10.15,10.22,407880.0
2022-05-25 15:00:00,10.22,10.31,10.21,10.27,580169.0,10.22,10.31,10.21,10.27,580169.0
2022-05-25 15:30:00,10.27,10.29,10.18,10.26,1295941.0,10.27,10.29,10.18,10.26,1295941.0
2022-05-26 09:30:00,10.5,10.76,10.48,10.65,2471403.0,10.5,10.76,10.48,10.65,2471403.0
2022-05-26 10:00:00,10.65,10.73,10.57,10.67,947965.0,10.65,10.73,10.57,10.67,947965.0
2022-05-26 10:30:00,10.68,10.79,10.67,10.77,630819.0,10.68,10.79,10.67,10.77,630819.0
2022-05-26 11:00:00,10.78,10.81,10.76,10.8,469019.0,10.78,10.81,10.76,10.8,469019.0
2022-05-26 11:30:00,10.8,10.84,10.74,10.76,440156.0,10.8,10.84,10.74,10.76,440156.0
2022-05-26 12:00:00,10.75,10.84,10.74,10.83,476284.0,10.75,10.84,10.74,10.83,476284.0
2022-05-26 12:30:00,10.83,10.84,10.66,10.72,1304176.0,10.83,10.84,10.66,10.72,1304176.0
2022-05-26 13:00:00,10.72,10.76,10.64,10.66,502865.0,10.72,10.76,10.64,10.66,502865.0
2022-05-26 13:30:00,10.67,10.7,10.62,10.68,653294.0,10.67,10.7,10.62,10.68,653294.0
2022-05-26 14:00:00,10.67,10.71,10.65,10.69,339161.0,10.67,10.71,10.65,10.69,339161.0
2022-05-26 14:30:00,10.7,10.73,10.68,10.72,479426.0,10.7,10.73,10.68,10.72,479426.0
2022-05-26 15:00:00,10.72,10.73,10.61,10.64,597755.0,10.72,10.73,10.61,10.64,597755.0
2022-05-26 15:30:00,10.64,10.66,10.61,10.62,1483884.0,10.64,10.66,10.61,10.62,1483884.0
2022-05-27 09:30:00,10.74,10.93,10.68,10.93,1264093.0,10.74,10.93,10.68,10.93,1264093.0
2022-05-27 10:00:00,10.92,10.95,10.86,10.89,379667.0,10.92,10.95,10.86,10.89,379667.0
2022-05-27 10:30:00,10.89,10.91,10.78,10.79,775681.0,10.89,10.91,10.78,10.79,775681.0
2022-05-27 11:00:00,10.79,10.86,10.76,10.86,631761.0,10.79,10.86,10.76,10.86,631761.0
2022-05-27 11:30:00,10.86,10.89,10.84,10.87,368063.0,10.86,10.89,10.84,10.87,368063.0
2022-05-27 12:00:00,10.87,10.92,10.86,10.9,338425.0,10.87,10.92,10.86,10.9,338425.0
2022-05-27 12:30:00,10.89,10.91,10.86,10.9,246929.0,10.89,10.91,10.86,10.9,246929.0
2022-05-27 13:00:00,10.9,10.93,10.86,10.87,226579.0,10.9,10.93,10.86,10.87,226579.0
2022-05-27 13:30:00,10.87,10.88,10.83,10.85,296307.0,10.87,10.88,10.83,10.85,296307.0
2022-05-27 14:00:00,10.85,10.87,10.84,10.87,244396.0,10.85,10.87,10.84,10.87,244396.0
2022-05-27 14:30:00,10.87,10.87,10.82,10.87,360287.0,10.87,10.87,10.82,10.87,360287.0
2022-05-27 15:00:00,10.87,10.88,10.82,10.84,430855.0,10.87,10.88,10.82,10.84,430855.0
2022-05-27 15:30:00,10.83,10.86,10.76,10.85,1630144.0,10.83,10.86,10.76,10.85,1630144.0
2022-05-31 09:30:00,10.68,10.69,10.52,10.61,675413.0,10.68,10.69,10.52,10.61,675413.0
2022-05-31 10:00:00,10.6,10.76,10.56,10.71,846719.0,10.6,10.76,10.56,10.71,846719.0
2022-05-31 10:30:00,10.7,10.8,10.65,10.79,519916.0,10.7,10.8,10.65,10.79,519916.0
2022-05-31 11:00:00,10.78,10.8,10.7,10.71,546639.0,10.78,10.8,10.7,10.71,546639.0
2022-05-31 11:30:00,10.71,10.82,10.67,10.82,346375.0,10.71,10.82,10.67,10.82,346375.0
2022-05-31 12:00:00,10.81,10.86,10.75,10.79,262036.0,10.81,10.86,10.75,10.79,262036.0
2022-05-31 12:30:00,10.79,10.85,10.77,10.78,404913.0,10.79,10.85,10.77,10.78,404913.0
2022-05-31 13:00:00,10.78,10.8,10.71,10.72,495836.0,10.78,10.8,10.71,10.72,495836.0
2022-05-31 13:30:00,10.72,10.9,10.71,10.9,555573.0,10.72,10.9,10.71,10.9,555573.0
2022-05-31 14:00:00,10.9,10.97,10.87,10.88,1046287.0,10.9,10.97,10.87,10.88,1046287.0
2022-05-31 14:30:00,10.88,10.89,10.75,10.76,455358.0,10.88,10.89,10.75,10.76,455358.0
2022-05-31 15:00:00,10.76,10.81,10.74,10.79,453129.0,10.76,10.81,10.74,10.79,453129.0
2022-05-31 15:30:00,10.79,10.84,10.72,10.74,1952428.0,10.79,10.84,10.72,10.74,1952428.0
2022-06-01 09:30:00,10.81,10.93,10.47,10.53,1249647.0,10.81,10.93,10.47,10.53,1249647.0
2022-06-01 10:00:00,10.53,10.56,10.39,10.41,602991.0,10.53,10.56,10.39,10.41,602991.0
2022-06-01 10:30:00,10.4,10.42,10.3,10.4,742825.0,10.4,10.42,10.3,10.4,742825.0
2022-06-01 11:00:00,10.4,10.4,10.28,10.3,557603.0,10.4,10.4,10.28,10.3,557603.0
2022-06-01 11:30:00,10.3,10.32,10.24,10.25,565388.0,10.3,10.32,10.24,10.25,565388.0
2022-06-01 12:00:00,10.25,10.29,10.21,10.25,849519.0,10.25,10.29,10.21,10.25,849519.0
2022-06-01 12:30:00,10.25,10.3,10.18,10.24,499029.0,10.25,10.3,10.18,10.24,499029.0
2022-06-01 13:00:00,10.24,10.34,10.22,10.31,623046.0,10.24,10.34,10.22,10.31,623046.0
2022-06-01 13:30:00,10.32,10.37,10.28,10.33,456780.0,10.32,10.37,10.28,10.33,456780.0
2022-06-01 14:00:00,10.34,10.4,10.31,10.38,390117.0,10.34,10.4,10.31,10.38,390117.0
2022-06-01 14:30:00,10.38,10.4,10.26,10.29,748692.0,10.38,10.4,10.26,10.29,748692.0
2022-06-01 15:00:00,10.29,10.33,10.25,10.3,686755.0,10.29,10.33,10.25,10.3,686755.0
2022-06-01 15:30:00,10.3,10.34,10.22,10.24,2110310.0,10.3,10.34,10.22,10.24,2110310.0
2022-06-02 09:30:00,10.28,10.5,10.23,10.37,934018.0,10.28,10.5,10.23,10.37,934018.0
2022-06-02 10:00:00,10.36,10.47,10.32,10.36,425269.0,10.36,10.47,10.32,10.36,425269.0
2022-06-02 10:30:00,10.36,10.42,10.34,10.41,279384.0,10.36,10.42,10.34,10.41,279384.0
2022-06-02 11:00:00,10.4,10.47,10.38,10.46,456697.0,10.4,10.47,10.38,10.46,456697.0
2022-06-02 11:30:00,10.47,10.48,10.41,10.43,280452.0,10.47,10.48,10.41,10.43,280452.0
2022-06-02 12:00:00,10.44,10.52,10.43,10.52,276351.0,10.44,10.52,10.43,10.52,276351.0
2022-06-02 12:30:00,10.52,10.56,10.48,10.51,282991.0,10.52,10.56,10.48,10.51,282991.0
2022-06-02 13:00:00,10.51,10.55,10.48,10.54,240096.0,10.51,10.55,10.48,10.54,240096.0
2022-06-02 13:30:00,10.54,10.56,10.52,10.56,224067.0,10.54,10.56,10.52,10.56,224067.0
2022-06-02 14:00:00,10.55,10.58,10.54,10.55,234289.0,10.55,10.58,10.54,10.55,234289.0
2022-06-02 14:30:00,10.55,10.57,10.51,10.51,164358.0,10.55,10.57,10.51,10.51,164358.0
2022-06-02 15:00:00,10.51,10.53,10.49,10.5,243869.0,10.51,10.53,10.49,10.5,243869.0
2022-06-02 15:30:00,10.5,10.53,10.46,10.53,947270.0,10.5,10.53,10.46,10.53,947270.0
2022-06-03 09:30:00,10.42,10.42,10.25,10.38,672335.0,10.42,10.42,10.25,10.38,672335.0
2022-06-03 10:00:00,10.37,10.38,10.25,10.33,516346.0,10.37,10.38,10.25,10.33,516346.0
2022-06-03 10:30:00,10.33,10.34,10.2,10.22,286712.0,10.33,10.34,10.2,10.22,286712.0
2022-06-03 11:00:00,10.21,10.23,10.18,10.21,309698.0,10.21,10.23,10.18,10.21,309698.0
2022-06-03 11:30:00,10.21,10.3,10.21,10.29,320792.0,10.21,10.3,10.21,10.29,320792.0
2022-06-03 12:00:00,10.29,10.38,10.29,10.38,250994.0,10.29,10.38,10.29,10.38,250994.0
2022-06-03 12:30:00,10.38,10.46,10.35,10.45,514721.0,10.38,10.46,10.35,10.45,514721.0
2022-06-03 13:00:00,10.45,10.52,10.43,10.49,339952.0,10.45,10.52,10.43,10.49,339952.0
2022-06-03 13:30:00,10.48,10.49,10.43,10.47,230730.0,10.48,10.49,10.43,10.47,230730.0
2022-06-03 14:00:00,10.46,10.55,10.45,10.55,256219.0,10.46,10.55,10.45,10.55,256219.0
2022-06-03 14:30:00,10.54,10.55,10.48,10.5,221211.0,10.54,10.55,10.48,10.5,221211.0
2022-06-03 15:00:00,10.5,10.53,10.42,10.47,273363.0,10.5,10.53,10.42,10.47,273363.0
2022-06-03 15:30:00,10.47,10.51,10.43,10.47,752832.0,10.47,10.51,10.43,10.47,752832.0
2022-06-06 09:30:00,10.68,10.7,10.34,10.56,1013552.0,10.68,10.7,10.34,10.56,1013552.0
2022-06-06 10:00:00,10.56,10.7,10.55,10.68,640525.0,10.56,10.7,10.55,10.68,640525.0
2022-06-06 10:30:00,10.69,10.74,10.64,10.68,388129.0,10.69,10.74,10.64,10.68,388129.0
2022-06-06 11:00:00,10.68,10.71,10.6,10.66,362105.0,10.68,10.71,10.6,10.66,362105.0
2022-06-06 11:30:00,10.66,10.7,10.63,10.66,575281.0,10.66,10.7,10.63,10.66,575281.0
2022-06-06 12:00:00,10.66,10.67,10.53,10.59,608303.0,10.66,10.67,10.53,10.59,608303.0
2022-06-06 12:30:00,10.58,10.67,10.56,10.67,679986.0,10.58,10.67,10.56,10.67,679986.0
2022-06-06 13:00:00,10.67,10.69,10.62,10.67,466580.0,10.67,10.69,10.62,10.67,466580.0
2022-06-06 13:30:00,10.67,10.74,10.66,10.72,591974.0,10.67,10.74,10.66,10.72,591974.0
2022-06-06 14:00:00,10.72,10.75,10.63,10.65,384020.0,10.72,10.75,10.63,10.65,384020.0
2022-06-06 14:30:00,10.65,10.65,10.57,10.61,119508.0,10.65,10.65,10.57,10.61,119508.0
2022-06-06 15:00:00,10.61,10.63,10.57,10.63,262664.0,10.61,10.63,10.57,10.63,262664.0
2022-06-06 15:30:00,10.63,10.72,10.62,10.67,1716000.0,10.63,10.72,10.62,10.67,1716000.0
2022-06-07 09:30:00,10.56,10.62,10.43,10.51,621808.0,10.56,10.62,10.43,10.51,621808.0
2022-06-07 10:00:00,10.5,10.63,10.49,10.62,484299.0,10.5,10.63,10.49,10.62,484299.0
2022-06-07 10:30:00,10.62,10.74,10.61,10.7,688573.0,10.62,10.74,10.61,10.7,688573.0
2022-06-07 11:00:00,10.7,10.73,10.62,10.63,429628.0,10.7,10.73,10.62,10.63,429628.0
2022-06-07 11:30:00,10.63,10.67,10.61,10.65,279220.0,10.63,10.67,10.61,10.65,279220.0
2022-06-07 12:00:00,10.64,10.66,10.58,10.6,186353.0,10.64,10.66,10.58,10.6,186353.0
2022-06-07 12:30:00,10.6,10.65,10.57,10.63,203387.0,10.6,10.65,10.57,10.63,203387.0
2022-06-07 13:00:00,10.64,10.65,10.61,10.63,198433.0,10.64,10.65,10.61,10.63,198433.0
2022-06-07 13:30:00,10.63,10.64,10.6,10.61,353416.0,10.63,10.64,10.6,10.61,353416.0
2022-06-07 14:00:00,10.6,10.65,10.59,10.65,235213.0,10.6,10.65,10.59,10.65,235213.0
2022-06-07 14:30:00,10.65,10.66,10.59,10.62,261593.0,10.65,10.66,10.59,10.62,261593.0
2022-06-07 15:00:00,10.62,10.66,10.61,10.66,259658.0,10.62,10.66,10.61,10.66,259658.0
2022-06-07 15:30:00,10.66,10.7,10.65,10.68,1244270.0,10.66,10.7,10.65,10.68,1244270.0
2022-06-08 09:30:00,10.51,10.64,10.49,10.6,759521.0,10.51,10.64,10.49,10.6,759521.0
2022-06-08 10:00:00,10.59,10.61,10.4,10.43,566697.0,10.59,10.61,10.4,10.43,566697.0
2022-06-08 10:30:00,10.43,10.48,10.41,10.45,299274.0,10.43,10.48,10.41,10.45,299274.0
2022-06-08 11:00:00,10.44,10.5,10.42,10.46,342958.0,10.44,10.5,10.42,10.46,342958.0
2022-06-08 11:30:00,10.46,10.51,10.43,10.44,348293.0,10.46,10.51,10.43,10.44,348293.0
2022-06-08 12:00:00,10.44,10.47,10.35,10.35,466966.0,10.44,10.47,10.35,10.35,466966.0
2022-06-08 12:30:00,10.35,10.36,10.28,10.32,464759.0,10.35,10.36,10.28,10.32,464759.0
2022-06-08 13:00:00,10.32,10.33,10.3,10.3,346187.0,10.32,10.33,10.3,10.3,346187.0
2022-06-08 13:30:00,10.3,10.31,10.25,10.27,497294.0,10.3,10.31,10.25,10.27,497294.0
2022-06-08 14:00:00,10.27,10.29,10.25,10.26,305379.0,10.27,10.29,10.25,10.26,305379.0
2022-06-08 14:30:00,10.27,10.29,10.24,10.27,315001.0,10.27,10.29,10.24,10.27,315001.0
2022-06-08 15:00:00,10.27,10.27,10.2,10.21,465640.0,10.27,10.27,10.2,10.21,465640.0
2022-06-08 15:30:00,10.21,10.27,10.19,10.22,1469842.0,10.21,10.27,10.19,10.22,1469842.0
2022-06-09 09:30:00,10.28,10.28,10.01,10.03,822812.0,10.28,10.28,10.01,10.03,822812.0
2022-06-09 10:00:00,10.02,10.07,9.93,10.07,654850.0,10.02,10.07,9.93,10.07,654850.0
2022-06-09 10:30:00,10.07,10.13,10.0,10.01,613628.0,10.07,10.13,10.0,10.01,613628.0
2022-06-09 11:00:00,10.01,10.11,9.97,10.07,874176.0,10.01,10.11,9.97,10.07,874176.0
2022-06-09 11:30:00,10.07,10.17,10.05,10.12,709903.0,10.07,10.17,10.05,10.12,709903.0
2022-06-09 12:00:00,10.11,10.12,10.06,10.1,301003.0,10.11,10.12,10.06,10.1,301003.0
2022-06-09 12:30:00,10.1,10.1,10.04,10.09,242180.0,10.1,10.1,10.04,10.09,242180.0
2022-06-09 13:00:00,10.09,10.11,10.05,10.07,205397.0,10.09,10.11,10.05,10.07,205397.0
2022-06-09 13:30:00,10.07,10.07,10.01,10.05,237376.0,10.07,10.07,10.01,10.05,237376.0
2022-06-09 14:00:00,10.05,10.06,10.02,10.03,258462.0,10.05,10.06,10.02,10.03,258462.0
2022-06-09 14:30:00,10.03,10.03,9.96,9.96,732092.0,10.03,10.03,9.96,9.96,732092.0
2022-06-09 15:00:00,9.96,9.96,9.9,9.91,553670.0,9.96,9.96,9.9,9.91,553670.0
2022-06-09 15:30:00,9.9,9.91,9.85,9.87,1833762.0,9.9,9.91,9.85,9.87,1833762.0
2022-06-10 09:30:00,9.72,10.01,9.67,9.78,1000545.0,9.72,10.01,9.67,9.78,1000545.0
2022-06-10 10:00:00,9.77,9.78,9.66,9.71,743946.0,9.77,9.78,9.66,9.71,743946.0
2022-06-10 10:30:00,9.71,9.79,9.7,9.72,524135.0,9.71,9.79,9.7,9.72,524135.0
2022-06-10 11:00:00,9.72,9.72,9.61,9.64,466704.0,9.72,9.72,9.61,9.64,466704.0
2022-06-10 11:30:00,9.64,9.67,9.59,9.67,378617.0,9.64,9.67,9.59,9.67,378617.0
2022-06-10 12:00:00,9.67,9.69,9.57,9.58,314625.0,9.67,9.69,9.57,9.58,314625.0
2022-06-10 12:30:00,9.58,9.63,9.56,9.6,429054.0,9.58,9.63,9.56,9.6,429054.0
2022-06-10 13:00:00,9.6,9.67,9.57,9.67,358395.0,9.6,9.67,9.57,9.67,358395.0
2022-06-10 13:30:00,9.67,9.68,9.6,9.61,443306.0,9.67,9.68,9.6,9.61,443306.0
2022-06-10 14:00:00,9.62,9.63,9.57,9.58,504154.0,9.62,9.63,9.57,9.58,504154.0
2022-06-10 14:30:00,9.59,9.6,9.55,9.59,623029.0,9.59,9.6,9.55,9.59,623029.0
2022-06-10 15:00:00,9.58,9.6,9.55,9.57,832238.0,9.58,9.6,9.55,9.57,832238.0
2022-06-10 15:30:00,9.57,9.59,9.47,9.52,2996833.0,9.57,9.59,9.47,9.52,2996833.0
2022-06-13 09:30:00,9.25,9.29,8.94,8.94,1277648.0,9.25,9.29,8.94,8.94,1277648.0
2022-06-13 10:00:00,8.94,9.05,8.86,8.86,730311.0,8.94,9.05,8.86,8.86,730311.0
2022-06-13 10:30:00,8.86,8.87,8.76,8.78,692537.0,8.86,8.87,8.76,8.78,692537.0
2022-06-13 11:00:00,8.77,8.83,8.71,8.76,802731.0,8.77,8.83,8.71,8.76,802731.0
2022-06-13 11:30:00,8.75,8.84,8.73,8.78,741682.0,8.75,8.84,8.73,8.78,741682.0
2022-06-13 12:00:00,8.79,8.8,8.73,8.74,528611.0,8.79,8.8,8.73,8.74,528611.0
2022-06-13 12:30:00,8.74,8.86,8.72,8.72,484948.0,8.74,8.86,8.72,8.72,484948.0
2022-06-13 13:00:00,8.72,8.73,8.67,8.69,752422.0,8.72,8.73,8.67,8.69,752422.0
2022-06-13 13:30:00,8.68,8.77,8.67,8.74,1035586.0,8.68,8.77,8.67,8.74,1035586.0
2022-06-13 14:00:00,8.73,8.73,8.66,8.68,572035.0,8.73,8.73,8.66,8.68,572035.0
2022-06-13 14:30:00,8.68,8.7,8.61,8.62,784503.0,8.68,8.7,8.61,8.62,784503.0
2022-06-13 15:00:00,8.62,8.64,8.5,8.51,1614161.0,8.62,8.64,8.5,8.51,1614161.0
2022-06-13 15:30:00,8.51,8.53,8.41,8.45,4121485.0,8.51,8.53,8.41,8.45,4121485.0
2022-06-14 09:30:00,8.54,8.65,8.28,8.38,1184919.0,8.54,8.65,8.28,8.38,1184919.0
2022-06-14 10:00:00,8.38,8.43,8.22,8.22,931164.0,8.38,8.43,8.22,8.22,931164.0
2022-06-14 10:30:00,8.22,8.32,8.2,8.3,823684.0,8.22,8.32,8.2,8.3,823684.0
2022-06-14 11:00:00,8.31,8.36,8.23,8.3,477206.0,8.31,8.36,8.23,8.3,477206.0
2022-06-14 11:30:00,8.29,8.45,8.28,8.45,559139.0,8.29,8.45,8.28,8.45,559139.0
2022-06-14 12:00:00,8.44,8.44,8.29,8.29,306261.0,8.44,8.44,8.29,8.29,306261.0
2022-06-14 12:30:00,8.29,8.31,8.25,8.29,426633.0,8.29,8.31,8.25,8.29,426633.0
2022-06-14 13:00:00,8.3,8.38,8.28,8.36,556306.0,8.3,8.38,8.28,8.36,556306.0
2022-06-14 13:30:00,8.35,8.35,8.28,8.29,415838.0,8.35,8.35,8.28,8.29,415838.0
2022-06-14 14:00:00,8.3,8.4,8.29,8.37,446812.0,8.3,8.4,8.29,8.37,446812.0
2022-06-14 14:30:00,8.37,8.4,8.34,8.36,345115.0,8.37,8.4,8.34,8.36,345115.0
2022-06-14 15:00:00,8.36,8.37,8.31,8.37,714648.0,8.36,8.37,8.31,8.37,714648.0
2022-06-14 15:30:00,8.37,8.5,8.36,8.49,1471189.0,8.37,8.5,8.36,8.49,1471189.0
2022-06-15 09:30:00,8.66,8.68,8.55,8.66,829493.0,8.66,8.68,8.55,8.66,829493.0
2022-06-15 10:00:00,8.66,8.7,8.61,8.64,508398.0,8.66,8.7,8.61,8.64,508398.0
2022-06-15 10:30:00,8.65,8.66,8.53,8.58,829449.0,8.65,8.66,8.53,8.58,829449.0
2022-06-15 11:00:00,8.59,8.64,8.57,8.63,242202.0,8.59,8.64,8.57,8.63,242202.0
2022-06-15 11:30:00,8.63,8.7,8.63,8.69,243629.0,8.63,8.7,8.63,8.69,243629.0
2022-06-15 12:00:00,8.69,8.72,8.67,8.69,277563.0,8.69,8.72,8.67,8.69,277563.0
2022-06-15 12:30:00,8.69,8.7,8.58,8.6,509027.0,8.69,8.7,8.58,8.6,509027.0
2022-06-15 13:00:00,8.59,8.65,8.58,8.63,343790.0,8.59,8.65,8.58,8.63,343790.0
2022-06-15 13:30:00,8.64,8.69,8.61,8.67,802610.0,8.64,8.69,8.61,8.67,802610.0
2022-06-15 14:00:00,8.68,8.73,8.5,8.54,847923.0,8.68,8.73,8.5,8.54,847923.0
2022-06-15 14:30:00,8.54,8.81,8.45,8.65,1060478.0,8.54,8.81,8.45,8.65,1060478.0
2022-06-15 15:00:00,8.65,8.73,8.59,8.72,1021349.0,8.65,8.73,8.59,8.72,1021349.0
2022-06-15 15:30:00,8.72,8.78,8.61,8.64,1757527.0,8.72,8.78,8.61,8.64,1757527.0
2022-06-16 09:30:00,8.37,8.42,8.11,8.13,1076127.0,8.37,8.42,8.11,8.13,1076127.0
2022-06-16 10:00:00,8.12,8.27,8.09,8.26,592674.0,8.12,8.27,8.09,8.26,592674.0
2022-06-16 10:30:00,8.26,8.26,8.13,8.14,455140.0,8.26,8.26,8.13,8.14,455140.0
2022-06-16 11:00:00,8.14,8.21,8.12,8.17,401855.0,8.14,8.21,8.12,8.17,401855.0
2022-06-16 11:30:00,8.18,8.2,8.12,8.15,487213.0,8.18,8.2,8.12,8.15,487213.0
2022-06-16 12:00:00,8.15,8.15,8.08,8.12,347246.0,8.15,8.15,8.08,8.12,347246.0
2022-06-16 12:30:00,8.12,8.16,8.04,8.1,675228.0,8.12,8.16,8.04,8.1,675228.0
2022-06-16 13:00:00,8.11,8.15,8.07,8.13,321186.0,8.11,8.15,8.07,8.13,321186.0
2022-06-16 13:30:00,8.13,8.16,8.06,8.06,327474.0,8.13,8.16,8.06,8.06,327474.0
2022-06-16 14:00:00,8.06,8.07,7.99,8.01,660068.0,8.06,8.07,7.99,8.01,660068.0
2022-06-16 14:30:00,8.01,8.06,7.99,8.0,759594.0,8.01,8.06,7.99,8.0,759594.0
2022-06-16 15:00:00,8.01,8.11,8.0,8.1,819894.0,8.01,8.11,8.0,8.1,819894.0
2022-06-16 15:30:00,8.11,8.13,8.03,8.12,2155904.0,8.11,8.13,8.03,8.12,2155904.0
2022-06-17 09:30:00,8.24,8.34,8.21,8.27,1207303.0,8.24,8.34,8.21,8.27,1207303.0
2022-06-17 10:00:00,8.28,8.28,8.1,8.13,596914.0,8.28,8.28,8.1,8.13,596914.0
2022-06-17 10:30:00,8.13,8.26,8.09,8.25,599136.0,8.13,8.26,8.09,8.25,599136.0
2022-06-17 11:00:00,8.25,8.41,8.22,8.38,663440.0,8.25,8.41,8.22,8.38,663440.0
2022-06-17 11:30:00,8.39,8.43,8.33,8.38,405089.0,8.39,8.43,8.33,8.38,405089.0
2022-06-17 12:00:00,8.38,8.44,8.31,8.42,315670.0,8.38,8.44,8.31,8.42,315670.0
2022-06-17 12:30:00,8.42,8.43,8.37,8.41,333889.0,8.42,8.43,8.37,8.41,333889.0
2022-06-17 13:00:00,8.41,8.55,8.38,8.49,553166.0,8.41,8.55,8.38,8.49,553166.0
2022-06-17 13:30:00,8.49,8.55,8.48,8.51,627861.0,8.49,8.55,8.48,8.51,627861.0
2022-06-17 14:00:00,8.51,8.55,8.48,8.51,423063.0,8.51,8.55,8.48,8.51,423063.0
2022-06-17 14:30:00,8.5,8.58,8.49,8.54,362669.0,8.5,8.58,8.49,8.54,362669.0
2022-06-17 15:00:00,8.54,8.58,8.48,8.55,813742.0,8.54,8.58,8.48,8.55,813742.0
2022-06-17 15:30:00,8.55,8.58,8.5,8.54,1892876.0,8.55,8.58,8.5,8.54,1892876.0
2022-06-21 09:30:00,8.68,8.7,8.41,8.59,1021451.0,8.68,8.7,8.41,8.59,1021451.0
2022-06-21 10:00:00,8.6,8.69,8.57,8.61,489066.0,8.6,8.69,8.57,8.61,489066.0
2022-06-21 10:30:00,8.62,8.65,8.57,8.61,316057.0,8.62,8.65,8.57,8.61,316057.0
2022-06-21 11:00:00,8.61,8.61,8.46,8.46,610465.0,8.61,8.61,8.46,8.46,610465.0
2022-06-21 11:30:00,8.47,8.47,8.37,8.39,867994.0,8.47,8.47,8.37,8.39,867994.0
2022-06-21 12:00:00,8.4,8.46,8.39,8.46,362481.0,8.4,8.46,8.39,8.46,362481.0
2022-06-21 12:30:00,8.46,8.51,8.45,8.5,360828.0,8.46,8.51,8.45,8.5,360828.0
2022-06-21 13:00:00,8.5,8.51,8.42,8.43,582373.0,8.5,8.51,8.42,8.43,582373.0
2022-06-21 13:30:00,8.43,8.49,8.41,8.43,521681.0,8.43,8.49,8.41,8.43,521681.0
2022-06-21 14:00:00,8.43,8.44,8.39,8.43,530325.0,8.43,8.44,8.39,8.43,530325.0
2022-06-21 14:30:00,8.43,8.49,8.43,8.47,389862.0,8.43,8.49,8.43,8.47,389862.0
2022-06-21 15:00:00,8.47,8.48,8.44,8.46,480581.0,8.47,8.48,8.44,8.46,480581.0
2022-06-21 15:30:00,8.46,8.46,8.37,8.39,1097330.0,8.46,8.46,8.37,8.39,1097330.0
2022-06-22 09:30:00,8.3,8.48,8.29,8.35,632552.0,8.3,8.48,8.29,8.35,632552.0
2022-06-22 10:00:00,8.35,8.48,8.31,8.47,418816.0,8.35,8.48,8.31,8.47,418816.0
2022-06-22 10:30:00,8.47,8.54,8.41,8.43,457721.0,8.47,8.54,8.41,8.43,457721.0
2022-06-22 11:00:00,8.43,8.43,8.37,8.39,301956.0,8.43,8.43,8.37,8.39,301956.0
2022-06-22 11:30:00,8.39,8.43,8.3,8.31,463943.0,8.39,8.43,8.3,8.31,463943.0
2022-06-22 12:00:00,8.3,8.38,8.3,8.37,485993.0,8.3,8.38,8.3,8.37,485993.0
2022-06-22 12:30:00,8.36,8.4,8.35,8.39,301167.0,8.36,8.4,8.35,8.39,301167.0
2022-06-22 13:00:00,8.4,8.43,8.37,8.41,331856.0,8.4,8.43,8.37,8.41,331856.0
2022-06-22 13:30:00,8.41,8.41,8.35,8.37,268638.0,8.41,8.41,8.35,8.37,268638.0
2022-06-22 14:00:00,8.38,8.42,8.36,8.38,305647.0,8.38,8.42,8.36,8.38,305647.0
2022-06-22 14:30:00,8.38,8.39,8.34,8.37,400205.0,8.38,8.39,8.34,8.37,400205.0
2022-06-22 15:00:00,8.37,8.37,8.32,8.33,397174.0,8.37,8.37,8.32,8.33,397174.0
2022-06-22 15:30:00,8.33,8.36,8.31,8.32,1222978.0,8.33,8.36,8.31,8.32,1222978.0
2022-06-23 09:30:00,8.34,8.38,8.13,8.21,968052.0,8.34,8.38,8.13,8.21,968052.0
2022-06-23 10:00:00,8.21,8.23,8.12,8.18,593935.0,8.21,8.23,8.12,8.18,593935.0
2022-06-23 10:30:00,8.19,8.22,8.14,8.2,477274.0,8.19,8.22,8.14,8.2,477274.0
2022-06-23 11:00:00,8.2,8.26,8.16,8.21,459821.0,8.2,8.26,8.16,8.21,459821.0
2022-06-23 11:30:00,8.22,8.23,8.14,8.18,501232.0,8.22,8.23,8.14,8.18,501232.0
2022-06-23 12:00:00,8.18,8.18,8.07,8.09,1184131.0,8.18,8.18,8.07,8.09,1184131.0
2022-06-23 12:30:00,8.09,8.13,8.06,8.08,367217.0,8.09,8.13,8.06,8.08,367217.0
2022-06-23 13:00:00,8.09,8.11,8.05,8.08,315161.0,8.09,8.11,8.05,8.08,315161.0
2022-06-23 13:30:00,8.08,8.13,8.07,8.12,576933.0,8.08,8.13,8.07,8.12,576933.0
2022-06-23 14:00:00,8.12,8.12,8.07,8.11,598175.0,8.12,8.12,8.07,8.11,598175.0
2022-06-23 14:30:00,8.12,8.14,8.1,8.13,1154740.0,8.12,8.14,8.1,8.13,1154740.0
2022-06-23 15:00:00,8.13,8.15,8.11,8.15,759353.0,8.13,8.15,8.11,8.15,759353.0
2022-06-23 15:30:00,8.15,8.21,8.14,8.14,2486367.0,8.15,8.21,8.14,8.14,2486367.0
2022-06-24 09:30:00,8.15,8.44,8.06,8.41,1299640.0,8.15,8.44,8.06,8.41,1299640.0
2022-06-24 10:00:00,8.41,8.5,8.39,8.46,1152743.0,8.41,8.5,8.39,8.46,1152743.0
2022-06-24 10:30:00,8.46,8.5,8.42,8.47,549212.0,8.46,8.5,8.42,8.47,549212.0
2022-06-24 11:00:00,8.48,8.5,8.39,8.46,1036657.0,8.48,8.5,8.39,8.46,1036657.0
2022-06-24 11:30:00,8.46,8.47,8.38,8.42,918411.0,8.46,8.47,8.38,8.42,918411.0
2022-06-24 12:00:00,8.42,8.49,8.4,8.49,758019.0,8.42,8.49,8.4,8.49,758019.0
2022-06-24 12:30:00,8.49,8.49,8.44,8.47,659988.0,8.49,8.49,8.44,8.47,659988.0
2022-06-24 13:00:00,8.46,8.52,8.45,8.46,905511.0,8.46,8.52,8.45,8.46,905511.0
2022-06-24 13:30:00,8.46,8.47,8.41,8.45,397146.0,8.46,8.47,8.41,8.45,397146.0
2022-06-24 14:00:00,8.45,8.53,8.44,8.52,732123.0,8.45,8.53,8.44,8.52,732123.0
2022-06-24 14:30:00,8.52,8.53,8.48,8.53,413873.0,8.52,8.53,8.48,8.53,413873.0
2022-06-24 15:00:00,8.53,8.57,8.51,8.57,811327.0,8.53,8.57,8.51,8.57,811327.0
2022-06-24 15:30:00,8.57,8.67,8.56,8.61,2251049.0,8.57,8.67,8.56,8.61,2251049.0
2022-06-27 09:30:00,8.76,8.79,8.64,8.73,1576907.0,8.76,8.79,8.64,8.73,1576907.0
2022-06-27 10:00:00,8.72,8.8,8.66,8.67,1194351.0,8.72,8.8,8.66,8.67,1194351.0
2022-06-27 10:30:00,8.67,8.77,8.66,8.75,1338946.0,8.67,8.77,8.66,8.75,1338946.0
2022-06-27 11:00:00,8.75,8.81,8.69,8.79,906361.0,8.75,8.81,8.69,8.79,906361.0
2022-06-27 11:30:00,8.79,8.8,8.72,8.74,473912.0,8.79,8.8,8.72,8.74,473912.0
2022-06-27 12:00:00,8.74,8.75,8.67,8.68,383090.0,8.74,8.75,8.67,8.68,383090.0
2022-06-27 12:30:00,8.67,8.78,8.66,8.78,874949.0,8.67,8.78,8.66,8.78,874949.0
2022-06-27 13:00:00,8.78,8.81,8.75,8.75,829777.0,8.78,8.81,8.75,8.75,829777.0
2022-06-27 13:30:00,8.75,8.78,8.71,8.73,474814.0,8.75,8.78,8.71,8.73,474814.0
2022-06-27 14:00:00,8.72,8.77,8.71,8.75,481584.0,8.72,8.77,8.71,8.75,481584.0
2022-06-27 14:30:00,8.75,8.79,8.74,8.77,847587.0,8.75,8.79,8.74,8.77,847587.0
2022-06-27 15:00:00,8.77,8.79,8.72,8.77,1262860.0,8.77,8.79,8.72,8.77,1262860.0
2022-06-27 15:30:00,8.77,8.85,8.75,8.77,4573138.0,8.77,8.85,8.75,8.77,4573138.0
2022-06-28 09:30:00,8.86,9.15,8.86,9.14,1477257.0,8.86,9.15,8.86,9.14,1477257.0
2022-06-28 10:00:00,9.14,9.17,9.01,9.07,624964.0,9.14,9.17,9.01,9.07,624964.0
2022-06-28 10:30:00,9.07,9.07,8.95,9.01,569088.0,9.07,9.07,8.95,9.01,569088.0
2022-06-28 11:00:00,9.01,9.03,8.84,8.86,551111.0,9.01,9.03,8.84,8.86,551111.0
2022-06-28 11:30:00,8.85,8.88,8.78,8.8,483390.0,8.85,8.88,8.78,8.8,483390.0
2022-06-28 12:00:00,8.79,8.86,8.78,8.86,338916.0,8.79,8.86,8.78,8.86,338916.0
2022-06-28 12:30:00,8.85,8.89,8.8,8.82,280129.0,8.85,8.89,8.8,8.82,280129.0
2022-06-28 13:00:00,8.81,8.82,8.74,8.79,431763.0,8.81,8.82,8.74,8.79,431763.0
2022-06-28 13:30:00,8.79,8.8,8.71,8.71,352146.0,8.79,8.8,8.71,8.71,352146.0
2022-06-28 14:00:00,8.71,8.75,8.67,8.71,310956.0,8.71,8.75,8.67,8.71,310956.0
2022-06-28 14:30:00,8.71,8.76,8.67,8.74,430498.0,8.71,8.76,8.67,8.74,430498.0
2022-06-28 15:00:00,8.74,8.82,8.72,8.82,622476.0,8.74,8.82,8.72,8.82,622476.0
2022-06-28 15:30:00,8.82,8.83,8.71,8.73,1484581.0,8.82,8.83,8.71,8.73,1484581.0
2022-06-29 09:30:00,8.71,8.82,8.56,8.71,1048171.0,8.71,8.82,8.56,8.71,1048171.0
2022-06-29 10:00:00,8.71,8.82,8.69,8.8,603841.0,8.71,8.82,8.69,8.8,603841.0
2022-06-29 10:30:00,8.8,8.93,8.79,8.83,1164355.0,8.8,8.93,8.79,8.83,1164355.0
2022-06-29 11:00:00,8.83,8.84,8.78,8.83,605862.0,8.83,8.84,8.78,8.83,605862.0
2022-06-29 11:30:00,8.83,8.86,8.8,8.86,509219.0,8.83,8.86,8.8,8.86,509219.0
2022-06-29 12:00:00,8.86,8.87,8.79,8.8,457913.0,8.86,8.87,8.79,8.8,457913.0
2022-06-29 12:30:00,8.79,8.85,8.77,8.84,872173.0,8.79,8.85,8.77,8.84,872173.0
2022-06-29 13:00:00,8.84,8.98,8.84,8.9,1431742.0,8.84,8.98,8.84,8.9,1431742.0
2022-06-29 13:30:00,8.89,9.04,8.88,9.03,1871656.0,8.89,9.04,8.88,9.03,1871656.0
2022-06-29 14:00:00,9.02,9.06,8.95,8.99,999367.0,9.02,9.06,8.95,8.99,999367.0
2022-06-29 14:30:00,8.99,8.99,8.91,8.93,825996.0,8.99,8.99,8.91,8.93,825996.0
2022-06-29 15:00:00,8.93,8.95,8.89,8.95,639472.0,8.93,8.95,8.89,8.95,639472.0
2022-06-29 15:30:00,8.95,8.97,8.89,8.96,1855877.0,8.95,8.97,8.89,8.96,1855877.0
2022-06-30 09:30:00,8.7,8.74,8.34,8.38,1319439.0,8.7,8.74,8.34,8.38,1319439.0
2022-06-30 10:00:00,8.38,8.39,8.33,8.37,617101.0,8.38,8.39,8.33,8.37,617101.0
2022-06-30 10:30:00,8.37,8.41,8.25,8.32,1029481.0,8.37,8.41,8.25,8.32,1029481.0
2022-06-30 11:00:00,8.33,8.48,8.29,8.46,506685.0,8.33,8.48,8.29,8.46,506685.0
2022-06-30 11:30:00,8.46,8.48,8.42,8.43,581839.0,8.46,8.48,8.42,8.43,581839.0
2022-06-30 12:00:00,8.43,8.48,8.36,8.47,491257.0,8.43,8.48,8.36,8.47,491257.0
2022-06-30 12:30:00,8.47,8.51,8.37,8.38,560463.0,8.47,8.51,8.37,8.38,560463.0
2022-06-30 13:00:00,8.38,8.41,8.31,8.35,626680.0,8.38,8.41,8.31,8.35,626680.0
2022-06-30 13:30:00,8.34,8.44,8.34,8.41,664957.0,8.34,8.44,8.34,8.41,664957.0
2022-06-30 14:00:00,8.4,8.44,8.37,8.43,484366.0,8.4,8.44,8.37,8.43,484366.0
2022-06-30 14:30:00,8.44,8.44,8.36,8.37,329863.0,8.44,8.44,8.36,8.37,329863.0
2022-06-30 15:00:00,8.38,8.39,8.31,8.38,627805.0,8.38,8.39,8.31,8.38,627805.0
2022-06-30 15:30:00,8.38,8.41,8.31,8.37,1708885.0,8.38,8.41,8.31,8.37,1708885.0
2022-07-01 09:30:00,8.43,8.62,8.4,8.55,933317.0,8.43,8.62,8.4,8.55,933317.0
2022-07-01 10:00:00,8.55,8.61,8.34,8.35,512197.0,8.55,8.61,8.34,8.35,512197.0
2022-07-01 10:30:00,8.34,8.37,8.25,8.34,655903.0,8.34,8.37,8.25,8.34,655903.0
2022-07-01 11:00:00,8.33,8.43,8.32,8.37,548324.0,8.33,8.43,8.32,8.37,548324.0
2022-07-01 11:30:00,8.37,8.39,8.28,8.31,804696.0,8.37,8.39,8.28,8.31,804696.0
2022-07-01 12:00:00,8.31,8.39,8.3,8.38,199985.0,8.31,8.39,8.3,8.38,199985.0
2022-07-01 12:30:00,8.38,8.42,8.35,8.38,274627.0,8.38,8.42,8.35,8.38,274627.0
2022-07-01 13:00:00,8.38,8.46,8.38,8.46,303473.0,8.38,8.46,8.38,8.46,303473.0
2022-07-01 13:30:00,8.46,8.51,8.45,8.48,529064.0,8.46,8.51,8.45,8.48,529064.0
2022-07-01 14:00:00,8.49,8.53,8.43,8.5,448770.0,8.49,8.53,8.43,8.5,448770.0
2022-07-01 14:30:00,8.51,8.54,8.49,8.51,314548.0,8.51,8.54,8.49,8.51,314548.0
2022-07-01 15:00:00,8.51,8.51,8.47,8.49,355509.0,8.51,8.51,8.47,8.49,355509.0
2022-07-01 15:30:00,8.49,8.54,8.48,8.53,1289852.0,8.49,8.54,8.48,8.53,1289852.0
2022-07-05 09:30:00,8.33,8.33,8.08,8.11,1323708.0,8.33,8.33,8.08,8.11,1323708.0
2022-07-05 10:00:00,8.12,8.27,8.06,8.26,557032.0,8.12,8.27,8.06,8.26,557032.0
2022-07-05 10:30:00,8.26,8.42,8.25,8.29,589545.0,8.26,8.42,8.25,8.29,589545.0
2022-07-05 11:00:00,8.29,8.31,8.2,8.23,562452.0,8.29,8.31,8.2,8.23,562452.0
2022-07-05 11:30:00,8.22,8.36,8.18,8.34,853066.0,8.22,8.36,8.18,8.34,853066.0
2022-07-05 12:00:00,8.35,8.51,8.34,8.5,789825.0,8.35,8.51,8.34,8.5,789825.0
2022-07-05 12:30:00,8.5,8.53,8.38,8.41,568335.0,8.5,8.53,8.38,8.41,568335.0
2022-07-05 13:00:00,8.41,8.48,8.39,8.47,336421.0,8.41,8.48,8.39,8.47,336421.0
2022-07-05 13:30:00,8.47,8.56,8.47,8.5,579765.0,8.47,8.56,8.47,8.5,579765.0
2022-07-05 14:00:00,8.5,8.52,8.44,8.49,493649.0,8.5,8.52,8.44,8.49,493649.0
2022-07-05 14:30:00,8.49,8.54,8.45,8.46,428974.0,8.49,8.54,8.45,8.46,428974.0
2022-07-05 15:00:00,8.46,8.55,8.43,8.54,641794.0,8.46,8.55,8.43,8.54,641794.0
2022-07-05 15:30:00,8.54,8.57,8.5,8.57,1366916.0,8.54,8.57,8.5,8.57,1366916.0
2022-07-06 09:30:00,8.52,8.66,8.41,8.46,740050.0,8.52,8.66,8.41,8.46,740050.0
2022-07-06 10:00:00,8.45,8.49,8.31,8.33,592447.0,8.45,8.49,8.31,8.33,592447.0
2022-07-06 10:30:00,8.33,8.43,8.31,8.41,928739.0,8.33,8.43,8.31,8.41,928739.0
2022-07-06 11:00:00,8.41,8.42,8.29,8.29,466754.0,8.41,8.42,8.29,8.29,466754.0
2022-07-06 11:30:00,8.29,8.34,8.23,8.33,989750.0,8.29,8.34,8.23,8.33,989750.0
2022-07-06 12:00:00,8.33,8.35,8.3,8.32,288883.0,8.33,8.35,8.3,8.32,288883.0
2022-07-06 12:30:00,8.32,8.35,8.3,8.35,193937.0,8.32,8.35,8.3,8.35,193937.0
2022-07-06 13:00:00,8.35,8.38,8.32,8.33,239539.0,8.35,8.38,8.32,8.33,239539.0
2022-07-06 13:30:00,8.33,8.38,8.32,8.36,421667.0,8.33,8.38,8.32,8.36,421667.0
2022-07-06 14:00:00,8.37,8.42,8.32,8.39,367772.0,8.37,8.42,8.32,8.39,367772.0
2022-07-06 14:30:00,8.39,8.47,8.39,8.43,581121.0,8.39,8.47,8.39,8.43,581121.0
2022-07-06 15:00:00,8.43,8.43,8.37,8.38,346002.0,8.43,8.43,8.37,8.38,346002.0
2022-07-06 15:30:00,8.38,8.39,8.3,8.33,1348519.0,8.38,8.39,8.3,8.33,1348519.0
2022-07-07 09:30:00,8.36,8.48,8.31,8.38,780762.0,8.36,8.48,8.31,8.38,780762.0
2022-07-07 10:00:00,8.37,8.4,8.29,8.37,662358.0,8.37,8.4,8.29,8.37,662358.0
2022-07-07 10:30:00,8.36,8.44,8.34,8.43,435194.0,8.36,8.44,8.34,8.43,435194.0
2022-07-07 11:00:00,8.43,8.46,8.4,8.44,554952.0,8.43,8.46,8.4,8.44,554952.0
2022-07-07 11:30:00,8.44,8.45,8.37,8.38,365454.0,8.44,8.45,8.37,8.38,365454.0
2022-07-07 12:00:00,8.38,8.42,8.37,8.39,773153.0,8.38,8.42,8.37,8.39,773153.0
2022-07-07 12:30:00,8.4,8.43,8.38,8.41,788576.0,8.4,8.43,8.38,8.41,788576.0
2022-07-07 13:00:00,8.4,8.43,8.39,8.41,347014.0,8.4,8.43,8.39,8.41,347014.0
2022-07-07 13:30:00,8.41,8.45,8.4,8.45,207462.0,8.41,8.45,8.4,8.45,207462.0
2022-07-07 14:00:00,8.44,8.48,8.44,8.47,538339.0,8.44,8.48,8.44,8.47,538339.0
2022-07-07 14:30:00,8.46,8.47,8.43,8.46,306530.0,8.46,8.47,8.43,8.46,306530.0
2022-07-07 15:00:00,8.46,8.46,8.4,8.4,539425.0,8.46,8.46,8.4,8.4,539425.0
2022-07-07 15:30:00,8.4,8.41,8.38,8.39,1054819.0,8.4,8.41,8.38,8.39,1054819.0
2022-07-08 09:30:00,8.45,8.49,8.23,8.25,1116361.0,8.45,8.49,8.23,8.25,1116361.0
2022-07-08 10:00:00,8.26,8.35,8.18,8.35,748317.0,8.26,8.35,8.18,8.35,748317.0
2022-07-08 10:30:00,8.34,8.44,8.33,8.41,808886.0,8.34,8.44,8.33,8.41,808886.0
2022-07-08 11:00:00,8.41,8.43,8.38,8.41,711729.0,8.41,8.43,8.38,8.41,711729.0
2022-07-08 11:30:00,8.41,8.41,8.31,8.36,573137.0,8.41,8.41,8.31,8.36,573137.0
2022-07-08 12:00:00,8.37,8.37,8.26,8.26,393753.0,8.37,8.37,8.26,8.26,393753.0
2022-07-08 12:30:00,8.27,8.28,8.2,8.22,573361.0,8.27,8.28,8.2,8.22,573361.0
2022-07-08 13:00:00,8.23,8.26,8.22,8.26,323889.0,8.23,8.26,8.22,8.26,323889.0
2022-07-08 13:30:00,8.26,8.29,8.24,8.25,235394.0,8.26,8.29,8.24,8.25,235394.0
2022-07-08 14:00:00,8.26,8.29,8.25,8.29,265117.0,8.26,8.29,8.25,8.29,265117.0
2022-07-08 14:30:00,8.29,8.31,8.28,8.29,290430.0,8.29,8.31,8.28,8.29,290430.0
2022-07-08 15:00:00,8.29,8.33,8.24,8.27,520069.0,8.29,8.33,8.24,8.27,520069.0
2022-07-08 15:30:00,8.27,8.28,8.2,8.21,2398393.0,8.27,8.28,8.2,8.21,2398393.0
2022-07-11 09:30:00,8.17,8.23,7.96,8.1,1140553.0,8.17,8.23,7.96,8.1,1140553.0
2022-07-11 10:00:00,8.09,8.15,8.04,8.06,383871.0,8.09,8.15,8.04,8.06,383871.0
2022-07-11 10:30:00,8.05,8.08,7.96,7.98,692678.0,8.05,8.08,7.96,7.98,692678.0
2022-07-11 11:00:00,7.97,8.03,7.97,8.03,849085.0,7.97,8.03,7.97,8.03,849085.0
2022-07-11 11:30:00,8.03,8.04,7.99,8.0,315429.0,8.03,8.04,7.99,8.0,315429.0
2022-07-11 12:00:00,8.01,8.04,7.99,8.02,486838.0,8.01,8.04,7.99,8.02,486838.0
2022-07-11 12:30:00,8.02,8.05,8.0,8.04,405792.0,8.02,8.05,8.0,8.04,405792.0
2022-07-11 13:00:00,8.04,8.1,8.04,8.07,642353.0,8.04,8.1,8.04,8.07,642353.0
2022-07-11 13:30:00,8.07,8.11,8.06,8.07,264383.0,8.07,8.11,8.06,8.07,264383.0
2022-07-11 14:00:00,8.07,8.08,8.03,8.05,441279.0,8.07,8.08,8.03,8.05,441279.0
2022-07-11 14:30:00,8.05,8.07,8.01,8.04,424238.0,8.05,8.07,8.01,8.04,424238.0
2022-07-11 15:00:00,8.04,8.06,8.01,8.05,318255.0,8.04,8.06,8.01,8.05,318255.0
2022-07-11 15:30:00,8.05,8.07,8.02,8.04,903565.0,8.05,8.07,8.02,8.04,903565.0
2022-07-12 09:30:00,8.0,8.33,8.0,8.23,1643192.0,8.0,8.33,8.0,8.23,1643192.0
2022-07-12 10:00:00,8.23,8.42,8.15,8.36,1049671.0,8.23,8.42,8.15,8.36,1049671.0
2022-07-12 10:30:00,8.36,8.41,8.3,8.41,1236562.0,8.36,8.41,8.3,8.41,1236562.0
2022-07-12 11:00:00,8.41,8.45,8.37,8.43,827417.0,8.41,8.45,8.37,8.43,827417.0
2022-07-12 11:30:00,8.43,8.48,8.41,8.42,723337.0,8.43,8.48,8.41,8.42,723337.0
2022-07-12 12:00:00,8.42,8.48,8.39,8.47,677356.0,8.42,8.48,8.39,8.47,677356.0
2022-07-12 12:30:00,8.47,8.49,8.41,8.46,576796.0,8.47,8.49,8.41,8.46,576796.0
2022-07-12 13:00:00,8.45,8.47,8.34,8.35,933802.0,8.45,8.47,8.34,8.35,933802.0
2022-07-12 13:30:00,8.36,8.41,8.34,8.41,657317.0,8.36,8.41,8.34,8.41,657317.0
2022-07-12 14:00:00,8.41,8.41,8.34,8.36,718129.0,8.41,8.41,8.34,8.36,718129.0
2022-07-12 14:30:00,8.36,8.37,8.27,8.29,765117.0,8.36,8.37,8.27,8.29,765117.0
2022-07-12 15:00:00,8.29,8.29,8.2,8.22,835199.0,8.29,8.29,8.2,8.22,835199.0
2022-07-12 15:30:00,8.23,8.28,8.19,8.26,1386042.0,8.23,8.28,8.19,8.26,1386042.0
2022-07-13 09:30:00,8.05,8.14,7.92,8.01,2165386.0,8.05,8.14,7.92,8.01,2165386.0
2022-07-13 10:00:00,8.0,8.07,7.87,7.91,1439583.0,8.0,8.07,7.87,7.91,1439583.0
2022-07-13 10:30:00,7.92,8.01,7.9,7.97,1744317.0,7.92,8.01,7.9,7.97,1744317.0
2022-07-13 11:00:00,7.97,8.03,7.93,7.95,1123001.0,7.97,8.03,7.93,7.95,1123001.0
2022-07-13 11:30:00,7.94,7.98,7.9,7.96,847445.0,7.94,7.98,7.9,7.96,847445.0
2022-07-13 12:00:00,7.96,8.01,7.95,8.01,543760.0,7.96,8.01,7.95,8.01,543760.0
2022-07-13 12:30:00,8.0,8.05,7.99,8.05,410154.0,8.0,8.05,7.99,8.05,410154.0
2022-07-13 13:00:00,8.05,8.09,8.03,8.06,423841.0,8.05,8.09,8.03,8.06,423841.0
2022-07-13 13:30:00,8.06,8.11,8.04,8.11,333341.0,8.06,8.11,8.04,8.11,333341.0
2022-07-13 14:00:00,8.11,8.11,8.02,8.08,339752.0,8.11,8.11,8.02,8.08,339752.0
2022-07-13 14:30:00,8.08,8.11,8.05,8.11,370649.0,8.08,8.11,8.05,8.11,370649.0
2022-07-13 15:00:00,8.11,8.12,8.09,8.11,422996.0,8.11,8.12,8.09,8.11,422996.0
2022-07-13 15:30:00,8.11,8.13,8.07,8.11,1223876.0,8.11,8.13,8.07,8.11,1223876.0
2022-07-14 09:30:00,8.05,8.18,7.91,8.11,1386540.0,8.05,8.18,7.91,8.11,1386540.0
2022-07-14 10:00:00,8.11,8.11,7.92,8.01,745973.0,8.11,8.11,7.92,8.01,745973.0
2022-07-14 10:30:00,8.01,8.02,7.92,7.97,828412.0,8.01,8.02,7.92,7.97,828412.0
2022-07-14 11:00:00,7.96,8.0,7.94,7.96,611170.0,7.96,8.0,7.94,7.96,611170.0
2022-07-14 11:30:00,7.97,8.01,7.91,8.0,629845.0,7.97,8.01,7.91,8.0,629845.0
2022-07-14 12:00:00,8.0,8.01,7.92,7.92,313146.0,8.0,8.01,7.92,7.92,313146.0
2022-07-14 12:30:00,7.92,7.95,7.89,7.9,723243.0,7.92,7.95,7.89,7.9,723243.0
2022-07-14 13:00:00,7.91,7.96,7.9,7.94,275443.0,7.91,7.96,7.9,7.94,275443.0
2022-07-14 13:30:00,7.93,7.98,7.92,7.97,177929.0,7.93,7.98,7.92,7.97,177929.0
2022-07-14 14:00:00,7.97,8.02,7.96,8.02,398839.0,7.97,8.02,7.96,8.02,398839.0
2022-07-14 14:30:00,8.02,8.04,7.96,7.96,333949.0,8.02,8.04,7.96,7.96,333949.0
2022-07-14 15:00:00,7.97,7.97,7.93,7.95,473260.0,7.97,7.97,7.93,7.95,473260.0
2022-07-14 15:30:00,7.95,7.96,7.9,7.92,1054567.0,7.95,7.96,7.9,7.92,1054567.0
2022-07-15 09:30:00,8.05,8.09,7.87,7.88,1267426.0,8.05,8.09,7.87,7.88,1267426.0
2022-07-15 10:00:00,7.88,8.12,7.88,8.12,1590020.0,7.88,8.12,7.88,8.12,1590020.0
2022-07-15 10:30:00,8.12,8.13,8.05,8.05,1217420.0,8.12,8.13,8.05,8.05,1217420.0
2022-07-15 11:00:00,8.05,8.15,8.03,8.14,685813.0,8.05,8.15,8.03,8.14,685813.0
2022-07-15 11:30:00,8.14,8.17,8.12,8.16,741488.0,8.14,8.17,8.12,8.16,741488.0
2022-07-15 12:00:00,8.16,8.21,8.15,8.17,758935.0,8.16,8.21,8.15,8.17,758935.0
2022-07-15 12:30:00,8.17,8.17,8.1,8.15,599466.0,8.17,8.17,8.1,8.15,599466.0
2022-07-15 13:00:00,8.14,8.17,8.13,8.17,290762.0,8.14,8.17,8.13,8.17,290762.0
2022-07-15 13:30:00,8.17,8.17,8.11,8.13,323782.0,8.17,8.17,8.11,8.13,323782.0
2022-07-15 14:00:00,8.13,8.15,8.1,8.12,469031.0,8.13,8.15,8.1,8.12,469031.0
2022-07-15 14:30:00,8.12,8.16,8.1,8.11,581947.0,8.12,8.16,8.1,8.11,581947.0
2022-07-15 15:00:00,8.11,8.13,8.1,8.1,635993.0,8.11,8.13,8.1,8.1,635993.0
2022-07-15 15:30:00,8.1,8.13,8.05,8.09,2061334.0,8.1,8.13,8.05,8.09,2061334.0
2022-07-18 09:30:00,8.25,8.55,8.25,8.44,1522766.0,8.25,8.55,8.25,8.44,1522766.0
2022-07-18 10:00:00,8.44,8.47,8.35,8.38,560606.0,8.44,8.47,8.35,8.38,560606.0
2022-07-18 10:30:00,8.38,8.43,8.37,8.43,655601.0,8.38,8.43,8.37,8.43,655601.0
2022-07-18 11:00:00,8.43,8.44,8.36,8.39,501042.0,8.43,8.44,8.36,8.39,501042.0
2022-07-18 11:30:00,8.38,8.46,8.35,8.44,428902.0,8.38,8.46,8.35,8.44,428902.0
2022-07-18 12:00:00,8.44,8.45,8.38,8.39,453416.0,8.44,8.45,8.38,8.39,453416.0
2022-07-18 12:30:00,8.39,8.41,8.32,8.34,459254.0,8.39,8.41,8.32,8.34,459254.0
2022-07-18 13:00:00,8.33,8.35,8.3,8.33,511047.0,8.33,8.35,8.3,8.33,511047.0
2022-07-18 13:30:00,8.33,8.34,8.26,8.26,447863.0,8.33,8.34,8.26,8.26,447863.0
2022-07-18 14:00:00,8.26,8.28,8.22,8.23,367150.0,8.26,8.28,8.22,8.23,367150.0
2022-07-18 14:30:00,8.22,8.24,8.17,8.18,557048.0,8.22,8.24,8.17,8.18,557048.0
2022-07-18 15:00:00,8.18,8.26,8.17,8.23,721636.0,8.18,8.26,8.17,8.23,721636.0
2022-07-18 15:30:00,8.23,8.24,8.16,8.21,1343446.0,8.23,8.24,8.16,8.21,1343446.0
2022-07-19 09:30:00,8.39,8.51,8.37,8.46,837985.0,8.39,8.51,8.37,8.46,837985.0
2022-07-19 10:00:00,8.46,8.56,8.39,8.55,751547.0,8.46,8.56,8.39,8.55,751547.0
2022-07-19 10:30:00,8.54,8.57,8.51,8.55,653938.0,8.54,8.57,8.51,8.55,653938.0
2022-07-19 11:00:00,8.56,8.57,8.51,8.53,383605.0,8.56,8.57,8.51,8.53,383605.0
2022-07-19 11:30:00,8.52,8.55,8.51,8.54,294023.0,8.52,8.55,8.51,8.54,294023.0
2022-07-19 12:00:00,8.54,8.56,8.47,8.47,422981.0,8.54,8.56,8.47,8.47,422981.0
2022-07-19 12:30:00,8.47,8.55,8.47,8.52,457087.0,8.47,8.55,8.47,8.52,457087.0
2022-07-19 13:00:00,8.52,8.53,8.46,8.48,224215.0,8.52,8.53,8.46,8.48,224215.0
2022-07-19 13:30:00,8.47,8.53,8.46,8.51,784656.0,8.47,8.53,8.46,8.51,784656.0
2022-07-19 14:00:00,8.51,8.59,8.5,8.57,567527.0,8.51,8.59,8.5,8.57,567527.0
2022-07-19 14:30:00,8.57,8.6,8.56,8.59,503455.0,8.57,8.6,8.56,8.59,503455.0
2022-07-19 15:00:00,8.6,8.63,8.57,8.62,377666.0,8.6,8.63,8.57,8.62,377666.0
2022-07-19 15:30:00,8.62,8.69,8.59,8.68,1642407.0,8.62,8.69,8.59,8.68,1642407.0
2022-07-20 09:30:00,8.69,8.74,8.59,8.66,1704604.0,8.69,8.74,8.59,8.66,1704604.0
2022-07-20 10:00:00,8.66,8.87,8.65,8.86,866288.0,8.66,8.87,8.65,8.86,866288.0
2022-07-20 10:30:00,8.86,8.94,8.81,8.93,615739.0,8.86,8.94,8.81,8.93,615739.0
2022-07-20 11:00:00,8.93,8.93,8.83,8.87,898649.0,8.93,8.93,8.83,8.87,898649.0
2022-07-20 11:30:00,8.87,8.91,8.83,8.9,957913.0,8.87,8.91,8.83,8.9,957913.0
2022-07-20 12:00:00,8.91,8.94,8.88,8.91,747676.0,8.91,8.94,8.88,8.91,747676.0
2022-07-20 12:30:00,8.91,8.92,8.81,8.85,802759.0,8.91,8.92,8.81,8.85,802759.0
2022-07-20 13:00:00,8.86,8.86,8.78,8.85,807170.0,8.86,8.86,8.78,8.85,807170.0
2022-07-20 13:30:00,8.85,8.85,8.78,8.8,638349.0,8.85,8.85,8.78,8.8,638349.0
2022-07-20 14:00:00,8.8,8.85,8.79,8.85,579056.0,8.8,8.85,8.79,8.85,579056.0
2022-07-20 14:30:00,8.85,8.85,8.81,8.85,664858.0,8.85,8.85,8.81,8.85,664858.0
2022-07-20 15:00:00,8.85,8.91,8.84,8.91,711591.0,8.85,8.91,8.84,8.91,711591.0
2022-07-20 15:30:00,8.9,8.91,8.83,8.88,2244536.0,8.9,8.91,8.83,8.88,2244536.0
2022-07-21 09:30:00,8.71,8.72,8.5,8.63,1463212.0,8.71,8.72,8.5,8.63,1463212.0
2022-07-21 10:00:00,8.63,8.65,8.48,8.52,724468.0,8.63,8.65,8.48,8.52,724468.0
2022-07-21 10:30:00,8.52,8.61,8.48,8.57,884211.0,8.52,8.61,8.48,8.57,884211.0
2022-07-21 11:00:00,8.57,8.57,8.47,8.49,717737.0,8.57,8.57,8.47,8.49,717737.0
2022-07-21 11:30:00,8.49,8.55,8.47,8.52,546110.0,8.49,8.55,8.47,8.52,546110.0
2022-07-21 12:00:00,8.51,8.54,8.49,8.54,467646.0,8.51,8.54,8.49,8.54,467646.0
2022-07-21 12:30:00,8.54,8.56,8.5,8.51,381670.0,8.54,8.56,8.5,8.51,381670.0
2022-07-21 13:00:00,8.51,8.53,8.49,8.52,401521.0,8.51,8.53,8.49,8.52,401521.0
2022-07-21 13:30:00,8.51,8.52,8.45,8.48,478167.0,8.51,8.52,8.45,8.48,478167.0
2022-07-21 14:00:00,8.49,8.53,8.48,8.53,696613.0,8.49,8.53,8.48,8.53,696613.0
2022-07-21 14:30:00,8.53,8.53,8.48,8.51,427410.0,8.53,8.53,8.48,8.51,427410.0
2022-07-21 15:00:00,8.52,8.54,8.5,8.51,668558.0,8.52,8.54,8.5,8.51,668558.0
2022-07-21 15:30:00,8.51,8.61,8.5,8.61,1541441.0,8.51,8.61,8.5,8.61,1541441.0
2022-07-22 09:30:00,8.66,8.7,8.5,8.5,1055378.0,8.66,8.7,8.5,8.5,1055378.0
2022-07-22 10:00:00,8.51,8.59,8.48,8.54,520960.0,8.51,8.59,8.48,8.54,520960.0
2022-07-22 10:30:00,8.54,8.57,8.51,8.54,446440.0,8.54,8.57,8.51,8.54,446440.0
2022-07-22 11:00:00,8.54,8.56,8.48,8.48,406800.0,8.54,8.56,8.48,8.48,406800.0
2022-07-22 11:30:00,8.48,8.49,8.42,8.46,517676.0,8.48,8.49,8.42,8.46,517676.0
2022-07-22 12:00:00,8.46,8.48,8.42,8.44,479217.0,8.46,8.48,8.42,8.44,479217.0
2022-07-22 12:30:00,8.44,8.46,8.41,8.42,216918.0,8.44,8.46,8.41,8.42,216918.0
2022-07-22 13:00:00,8.42,8.42,8.33,8.37,520842.0,8.42,8.42,8.33,8.37,520842.0
2022-07-22 13:30:00,8.36,8.39,8.34,8.37,427806.0,8.36,8.39,8.34,8.37,427806.0
2022-07-22 14:00:00,8.37,8.39,8.34,8.35,319028.0,8.37,8.39,8.34,8.35,319028.0
2022-07-22 14:30:00,8.36,8.41,8.34,8.38,326497.0,8.36,8.41,8.34,8.38,326497.0
2022-07-22 15:00:00,8.38,8.41,8.36,8.39,456871.0,8.38,8.41,8.36,8.39,456871.0
2022-07-22 15:30:00,8.39,8.4,8.35,8.36,1129937.0,8.39,8.4,8.35,8.36,1129937.0
2022-07-25 09:30:00,8.47,8.53,8.29,8.46,875537.0,8.47,8.53,8.29,8.46,875537.0
2022-07-25 10:00:00,8.46,8.48,8.39,8.4,210638.0,8.46,8.48,8.39,8.4,210638.0
2022-07-25 10:30:00,8.4,8.46,8.36,8.37,496332.0,8.4,8.46,8.36,8.37,496332.0
2022-07-25 11:00:00,8.37,8.41,8.35,8.41,228415.0,8.37,8.41,8.35,8.41,228415.0
2022-07-25 11:30:00,8.42,8.48,8.4,8.43,704509.0,8.42,8.48,8.4,8.43,704509.0
2022-07-25 12:00:00,8.43,8.43,8.36,8.38,323781.0,8.43,8.43,8.36,8.38,323781.0
2022-07-25 12:30:00,8.38,8.45,8.38,8.41,148791.0,8.38,8.45,8.38,8.41,148791.0
2022-07-25 13:00:00,8.41,8.43,8.39,8.4,413506.0,8.41,8.43,8.39,8.4,413506.0
2022-07-25 13:30:00,8.39,8.43,8.39,8.39,358576.0,8.39,8.43,8.39,8.39,358576.0
2022-07-25 14:00:00,8.39,8.44,8.38,8.43,287130.0,8.39,8.44,8.38,8.43,287130.0
2022-07-25 14:30:00,8.43,8.46,8.39,8.39,220111.0,8.43,8.46,8.39,8.39,220111.0
2022-07-25 15:00:00,8.39,8.41,8.37,8.39,395111.0,8.39,8.41,8.37,8.39,395111.0
2022-07-25 15:30:00,8.39,8.45,8.37,8.44,1144325.0,8.39,8.45,8.37,8.44,1144325.0
2022-07-26 09:30:00,8.3,8.39,8.21,8.22,743332.0,8.3,8.39,8.21,8.22,743332.0
2022-07-26 10:00:00,8.22,8.23,8.16,8.18,759997.0,8.22,8.23,8.16,8.18,759997.0
2022-07-26 10:30:00,8.18,8.28,8.17,8.27,350948.0,8.18,8.28,8.17,8.27,350948.0
2022-07-26 11:00:00,8.28,8.3,8.24,8.28,632052.0,8.28,8.3,8.24,8.28,632052.0
2022-07-26 11:30:00,8.28,8.28,8.19,8.19,196658.0,8.28,8.28,8.19,8.19,196658.0
2022-07-26 12:00:00,8.19,8.22,8.18,8.21,308917.0,8.19,8.22,8.18,8.21,308917.0
2022-07-26 12:30:00,8.21,8.23,8.19,8.23,355191.0,8.21,8.23,8.19,8.23,355191.0
2022-07-26 13:00:00,8.22,8.24,8.2,8.2,369640.0,8.22,8.24,8.2,8.2,369640.0
2022-07-26 13:30:00,8.2,8.21,8.17,8.17,232808.0,8.2,8.21,8.17,8.17,232808.0
2022-07-26 14:00:00,8.17,8.21,8.13,8.13,575267.0,8.17,8.21,8.13,8.13,575267.0
2022-07-26 14:30:00,8.13,8.16,8.12,8.15,521953.0,8.13,8.16,8.12,8.15,521953.0
2022-07-26 15:00:00,8.16,8.16,8.12,8.13,400130.0,8.16,8.16,8.12,8.13,400130.0
2022-07-26 15:30:00,8.13,8.15,8.09,8.13,876741.0,8.13,8.15,8.09,8.13,876741.0
2022-07-27 09:30:00,8.32,8.33,8.19,8.26,699069.0,8.32,8.33,8.19,8.26,699069.0
2022-07-27 10:00:00,8.27,8.28,8.19,8.22,431820.0,8.27,8.28,8.19,8.22,431820.0
2022-07-27 10:30:00,8.21,8.25,8.21,8.24,298075.0,8.21,8.25,8.21,8.24,298075.0
2022-07-27 11:00:00,8.25,8.26,8.18,8.21,334675.0,8.25,8.26,8.18,8.21,334675.0
2022-07-27 11:30:00,8.22,8.26,8.21,8.21,247831.0,8.22,8.26,8.21,8.21,247831.0
2022-07-27 12:00:00,8.21,8.25,8.2,8.24,473359.0,8.21,8.25,8.2,8.24,473359.0
2022-07-27 12:30:00,8.24,8.25,8.22,8.22,224275.0,8.24,8.25,8.22,8.22,224275.0
2022-07-27 13:00:00,8.22,8.24,8.19,8.24,355031.0,8.22,8.24,8.19,8.24,355031.0
2022-07-27 13:30:00,8.24,8.26,8.21,8.25,199455.0,8.24,8.26,8.21,8.25,199455.0
2022-07-27 14:00:00,8.26,8.3,8.22,8.26,504192.0,8.26,8.3,8.22,8.26,504192.0
2022-07-27 14:30:00,8.25,8.35,8.21,8.35,1299810.0,8.25,8.35,8.21,8.35,1299810.0
2022-07-27 15:00:00,8.35,8.39,8.31,8.39,627691.0,8.35,8.39,8.31,8.39,627691.0
2022-07-27 15:30:00,8.39,8.43,8.39,8.39,943186.0,8.39,8.43,8.39,8.39,943186.0
2022-07-28 09:30:00,8.43,8.45,8.25,8.27,1748602.0,8.43,8.45,8.25,8.27,1748602.0
2022-07-28 10:00:00,8.27,8.28,8.14,8.14,1427342.0,8.27,8.28,8.14,8.14,1427342.0
2022-07-28 10:30:00,8.14,8.16,8.11,8.14,988018.0,8.14,8.16,8.11,8.14,988018.0
2022-07-28 11:00:00,8.15,8.19,8.14,8.17,927147.0,8.15,8.19,8.14,8.17,927147.0
2022-07-28 11:30:00,8.18,8.24,8.17,8.21,813704.0,8.18,8.24,8.17,8.21,813704.0
2022-07-28 12:00:00,8.21,8.24,8.2,8.23,619473.0,8.21,8.24,8.2,8.23,619473.0
2022-07-28 12:30:00,8.24,8.25,8.18,8.21,781336.0,8.24,8.25,8.18,8.21,781336.0
2022-07-28 13:00:00,8.2,8.24,8.18,8.22,531362.0,8.2,8.24,8.18,8.22,531362.0
2022-07-28 13:30:00,8.22,8.24,8.18,8.19,605577.0,8.22,8.24,8.18,8.19,605577.0
2022-07-28 14:00:00,8.19,8.2,8.15,8.19,660742.0,8.19,8.2,8.15,8.19,660742.0
2022-07-28 14:30:00,8.19,8.28,8.18,8.28,623297.0,8.19,8.28,8.18,8.28,623297.0
2022-07-28 15:00:00,8.28,8.3,8.26,8.29,1277601.0,8.28,8.3,8.26,8.29,1277601.0
2022-07-28 15:30:00,8.29,8.39,8.26,8.37,2638328.0,8.29,8.39,8.26,8.37,2638328.0
2022-07-29 09:30:00,8.34,8.36,8.22,8.35,1156072.0,8.34,8.36,8.22,8.35,1156072.0
2022-07-29 10:00:00,8.34,8.39,8.32,8.37,642786.0,8.34,8.39,8.32,8.37,642786.0
2022-07-29 10:30:00,8.36,8.4,8.32,8.35,694211.0,8.36,8.4,8.32,8.35,694211.0
2022-07-29 11:00:00,8.35,8.36,8.27,8.29,646679.0,8.35,8.36,8.27,8.29,646679.0
2022-07-29 11:30:00,8.29,8.34,8.27,8.28,467776.0,8.29,8.34,8.27,8.28,467776.0
2022-07-29 12:00:00,8.29,8.29,8.24,8.26,494502.0,8.29,8.29,8.24,8.26,494502.0
2022-07-29 12:30:00,8.25,8.31,8.25,8.29,711696.0,8.25,8.31,8.25,8.29,711696.0
2022-07-29 13:00:00,8.29,8.34,8.29,8.33,471790.0,8.29,8.34,8.29,8.33,471790.0
2022-07-29 13:30:00,8.33,8.36,8.32,8.36,407869.0,8.33,8.36,8.32,8.36,407869.0
2022-07-29 14:00:00,8.36,8.4,8.35,8.38,895911.0,8.36,8.4,8.35,8.38,895911.0
2022-07-29 14:30:00,8.38,8.42,8.38,8.41,619490.0,8.38,8.42,8.38,8.41,619490.0
2022-07-29 15:00:00,8.41,8.41,8.39,8.4,527801.0,8.41,8.41,8.39,8.4,527801.0
2022-07-29 15:30:00,8.39,8.44,8.36,8.43,1935311.0,8.39,8.44,8.36,8.43,1935311.0
2022-08-01 09:30:00,8.45,8.45,8.27,8.43,1474785.0,8.45,8.45,8.27,8.43,1474785.0
2022-08-01 10:00:00,8.42,8.56,8.39,8.42,1505263.0,8.42,8.56,8.39,8.42,1505263.0
2022-08-01 10:30:00,8.43,8.58,8.41,8.57,865799.0,8.43,8.58,8.41,8.57,865799.0
2022-08-01 11:00:00,8.57,8.6,8.51,8.57,1167771.0,8.57,8.6,8.51,8.57,1167771.0
2022-08-01 11:30:00,8.57,8.57,8.5,8.51,1015221.0,8.57,8.57,8.5,8.51,1015221.0
2022-08-01 12:00:00,8.51,8.51,8.43,8.48,705347.0,8.51,8.51,8.43,8.48,705347.0
2022-08-01 12:30:00,8.48,8.52,8.46,8.51,414819.0,8.48,8.52,8.46,8.51,414819.0
2022-08-01 13:00:00,8.51,8.54,8.48,8.5,628370.0,8.51,8.54,8.48,8.5,628370.0
2022-08-01 13:30:00,8.5,8.52,8.47,8.52,574560.0,8.5,8.52,8.47,8.52,574560.0
2022-08-01 14:00:00,8.52,8.59,8.5,8.58,468243.0,8.52,8.59,8.5,8.58,468243.0
2022-08-01 14:30:00,8.58,8.58,8.53,8.58,487280.0,8.58,8.58,8.53,8.58,487280.0
2022-08-01 15:00:00,8.58,8.63,8.56,8.57,680948.0,8.58,8.63,8.56,8.57,680948.0
2022-08-01 15:30:00,8.56,8.63,8.55,8.59,1847182.0,8.56,8.63,8.55,8.59,1847182.0
2022-08-02 09:30:00,8.13,8.34,7.97,8.0,5484932.0,8.13,8.34,7.97,8.0,5484932.0
2022-08-02 10:00:00,7.99,8.1,7.95,8.09,2184343.0,7.99,8.1,7.95,8.09,2184343.0
2022-08-02 10:30:00,8.09,8.1,8.01,8.02,1425674.0,8.09,8.1,8.01,8.02,1425674.0
2022-08-02 11:00:00,8.01,8.08,8.0,8.06,1429423.0,8.01,8.08,8.0,8.06,1429423.0
2022-08-02 11:30:00,8.06,8.07,8.02,8.06,1299639.0,8.06,8.07,8.02,8.06,1299639.0
2022-08-02 12:00:00,8.07,8.15,8.05,8.14,1428814.0,8.07,8.15,8.05,8.14,1428814.0
2022-08-02 12:30:00,8.15,8.2,8.11,8.17,1176586.0,8.15,8.2,8.11,8.17,1176586.0
2022-08-02 13:00:00,8.17,8.18,8.1,8.11,1275918.0,8.17,8.18,8.1,8.11,1275918.0
2022-08-02 13:30:00,8.11,8.11,8.03,8.06,1743094.0,8.11,8.11,8.03,8.06,1743094.0
2022-08-02 14:00:00,8.06,8.13,8.04,8.12,1336854.0,8.06,8.13,8.04,8.12,1336854.0
2022-08-02 14:30:00,8.11,8.13,8.06,8.06,1485236.0,8.11,8.13,8.06,8.06,1485236.0
2022-08-02 15:00:00,8.06,8.1,8.04,8.07,1210807.0,8.06,8.1,8.04,8.07,1210807.0
2022-08-02 15:30:00,8.06,8.1,8.01,8.05,2419300.0,8.06,8.1,8.01,8.05,2419300.0
2022-08-03 09:30:00,8.13,8.34,8.04,8.34,3247965.0,8.13,8.34,8.04,8.34,3247965.0
2022-08-03 10:00:00,8.33,8.49,8.31,8.47,2760791.0,8.33,8.49,8.31,8.47,2760791.0
2022-08-03 10:30:00,8.48,8.55,8.39,8.41,2088919.0,8.48,8.55,8.39,8.41,2088919.0
2022-08-03 11:00:00,8.41,8.53,8.39,8.5,1239597.0,8.41,8.53,8.39,8.5,1239597.0
2022-08-03 11:30:00,8.5,8.6,8.48,8.59,1468886.0,8.5,8.6,8.48,8.59,1468886.0
2022-08-03 12:00:00,8.59,8.59,8.5,8.54,702479.0,8.59,8.59,8.5,8.54,702479.0
2022-08-03 12:30:00,8.54,8.58,8.52,8.55,678168.0,8.54,8.58,8.52,8.55,678168.0
2022-08-03 13:00:00,8.56,8.6,8.55,8.6,683582.0,8.56,8.6,8.55,8.6,683582.0
2022-08-03 13:30:00,8.6,8.63,8.58,8.61,961274.0,8.6,8.63,8.58,8.61,961274.0
2022-08-03 14:00:00,8.6,8.63,8.55,8.57,1077173.0,8.6,8.63,8.55,8.57,1077173.0
2022-08-03 14:30:00,8.57,8.57,8.51,8.53,646098.0,8.57,8.57,8.51,8.53,646098.0
2022-08-03 15:00:00,8.53,8.58,8.52,8.58,734735.0,8.53,8.58,8.52,8.58,734735.0
2022-08-03 15:30:00,8.57,8.62,8.56,8.59,3407125.0,8.57,8.62,8.56,8.59,3407125.0
2022-08-04 09:30:00,8.6,8.73,8.55,8.63,1400233.0,8.6,8.73,8.55,8.63,1400233.0
2022-08-04 10:00:00,8.63,8.68,8.57,8.58,814893.0,8.63,8.68,8.57,8.58,814893.0
2022-08-04 10:30:00,8.58,8.59,8.51,8.54,544627.0,8.58,8.59,8.51,8.54,544627.0
2022-08-04 11:00:00,8.54,8.62,8.53,8.54,483384.0,8.54,8.62,8.53,8.54,483384.0
2022-08-04 11:30:00,8.54,8.55,8.48,8.54,866625.0,8.54,8.55,8.48,8.54,866625.0
2022-08-04 12:00:00,8.54,8.59,8.52,8.57,434587.0,8.54,8.59,8.52,8.57,434587.0
2022-08-04 12:30:00,8.57,8.59,8.53,8.59,758393.0,8.57,8.59,8.53,8.59,758393.0
2022-08-04 13:00:00,8.58,8.64,8.58,8.63,617704.0,8.58,8.64,8.58,8.63,617704.0
2022-08-04 13:30:00,8.63,8.69,8.62,8.66,881398.0,8.63,8.69,8.62,8.66,881398.0
2022-08-04 14:00:00,8.66,8.67,8.62,8.66,394228.0,8.66,8.67,8.62,8.66,394228.0
2022-08-04 14:30:00,8.65,8.68,8.63,8.66,397398.0,8.65,8.68,8.63,8.66,397398.0
2022-08-04 15:00:00,8.66,8.69,8.63,8.67,415202.0,8.66,8.69,8.63,8.67,415202.0
2022-08-04 15:30:00,8.67,8.7,8.64,8.69,2022608.0,8.67,8.7,8.64,8.69,2022608.0
2022-08-05 09:30:00,8.53,8.74,8.51,8.74,1128079.0,8.53,8.74,8.51,8.74,1128079.0
2022-08-05 10:00:00,8.74,8.75,8.69,8.71,595068.0,8.74,8.75,8.69,8.71,595068.0
2022-08-05 10:30:00,8.71,8.72,8.63,8.63,508439.0,8.71,8.72,8.63,8.63,508439.0
2022-08-05 11:00:00,8.64,8.65,8.54,8.54,659088.0,8.64,8.65,8.54,8.54,659088.0
2022-08-05 11:30:00,8.54,8.66,8.54,8.6,901520.0,8.54,8.66,8.54,8.6,901520.0
2022-08-05 12:00:00,8.59,8.64,8.59,8.63,555786.0,8.59,8.64,8.59,8.63,555786.0
2022-08-05 12:30:00,8.63,8.68,8.62,8.67,324878.0,8.63,8.68,8.62,8.67,324878.0
2022-08-05 13:00:00,8.67,8.69,8.64,8.66,400845.0,8.67,8.69,8.64,8.66,400845.0
2022-08-05 13:30:00,8.66,8.7,8.65,8.67,298192.0,8.66,8.7,8.65,8.67,298192.0
2022-08-05 14:00:00,8.66,8.67,8.62,8.63,459937.0,8.66,8.67,8.62,8.63,459937.0
2022-08-05 14:30:00,8.63,8.65,8.61,8.62,229995.0,8.63,8.65,8.61,8.62,229995.0
2022-08-05 15:00:00,8.62,8.65,8.61,8.64,265403.0,8.62,8.65,8.61,8.64,265403.0
2022-08-05 15:30:00,8.65,8.69,8.64,8.68,880107.0,8.65,8.69,8.64,8.68,880107.0
2022-08-08 09:30:00,8.79,8.88,8.72,8.84,948809.0,8.79,8.88,8.72,8.84,948809.0
2022-08-08 10:00:00,8.84,8.89,8.82,8.86,606243.0,8.84,8.89,8.82,8.86,606243.0
2022-08-08 10:30:00,8.86,8.88,8.82,8.83,474026.0,8.86,8.88,8.82,8.83,474026.0
2022-08-08 11:00:00,8.83,8.83,8.72,8.72,657071.0,8.83,8.83,8.72,8.72,657071.0
2022-08-08 11:30:00,8.72,8.73,8.66,8.72,793277.0,8.72,8.73,8.66,8.72,793277.0
2022-08-08 12:00:00,8.72,8.73,8.63,8.64,639682.0,8.72,8.73,8.63,8.64,639682.0
2022-08-08 12:30:00,8.64,8.71,8.63,8.68,821524.0,8.64,8.71,8.63,8.68,821524.0
2022-08-08 13:00:00,8.68,8.71,8.67,8.69,743066.0,8.68,8.71,8.67,8.69,743066.0
2022-08-08 13:30:00,8.69,8.72,8.64,8.7,821854.0,8.69,8.72,8.64,8.7,821854.0
2022-08-08 14:00:00,8.7,8.7,8.66,8.69,689531.0,8.7,8.7,8.66,8.69,689531.0
2022-08-08 14:30:00,8.69,8.69,8.64,8.66,421067.0,8.69,8.69,8.64,8.66,421067.0
2022-08-08 15:00:00,8.67,8.69,8.63,8.68,500951.0,8.67,8.69,8.63,8.68,500951.0
2022-08-08 15:30:00,8.68,8.7,8.62,8.63,1156237.0,8.68,8.7,8.62,8.63,1156237.0
2022-08-09 09:30:00,8.54,8.64,8.49,8.5,701166.0,8.54,8.64,8.49,8.5,701166.0
2022-08-09 10:00:00,8.49,8.53,8.44,8.47,586007.0,8.49,8.53,8.44,8.47,586007.0
2022-08-09 10:30:00,8.47,8.48,8.41,8.45,533563.0,8.47,8.48,8.41,8.45,533563.0
2022-08-09 11:00:00,8.45,8.45,8.38,8.44,901502.0,8.45,8.45,8.38,8.44,901502.0
2022-08-09 11:30:00,8.44,8.45,8.4,8.41,852732.0,8.44,8.45,8.4,8.41,852732.0
2022-08-09 12:00:00,8.4,8.44,8.39,8.39,534612.0,8.4,8.44,8.39,8.39,534612.0
2022-08-09 12:30:00,8.39,8.45,8.39,8.45,380161.0,8.39,8.45,8.39,8.45,380161.0
2022-08-09 13:00:00,8.45,8.46,8.41,8.45,486059.0,8.45,8.46,8.41,8.45,486059.0
2022-08-09 13:30:00,8.46,8.46,8.42,8.45,565299.0,8.46,8.46,8.42,8.45,565299.0
2022-08-09 14:00:00,8.44,8.46,8.4,8.41,484294.0,8.44,8.46,8.4,8.41,484294.0
2022-08-09 14:30:00,8.41,8.42,8.38,8.42,822101.0,8.41,8.42,8.38,8.42,822101.0
2022-08-09 15:00:00,8.42,8.44,8.39,8.44,456577.0,8.42,8.44,8.39,8.44,456577.0
2022-08-09 15:30:00,8.44,8.48,8.42,8.48,1138033.0,8.44,8.48,8.42,8.48,1138033.0
2022-08-10 09:30:00,8.7,8.87,8.68,8.77,1393981.0,8.7,8.87,8.68,8.77,1393981.0
2022-08-10 10:00:00,8.77,8.83,8.72,8.78,618162.0,8.77,8.83,8.72,8.78,618162.0
2022-08-10 10:30:00,8.78,8.86,8.76,8.85,966369.0,8.78,8.86,8.76,8.85,966369.0
2022-08-10 11:00:00,8.86,8.9,8.86,8.89,580378.0,8.86,8.9,8.86,8.89,580378.0
2022-08-10 11:30:00,8.89,8.9,8.84,8.89,659558.0,8.89,8.9,8.84,8.89,659558.0
2022-08-10 12:00:00,8.9,8.94,8.83,8.88,829065.0,8.9,8.94,8.83,8.88,829065.0
2022-08-10 12:30:00,8.88,8.91,8.86,8.89,658948.0,8.88,8.91,8.86,8.89,658948.0
2022-08-10 13:00:00,8.89,8.93,8.87,8.91,505767.0,8.89,8.93,8.87,8.91,505767.0
2022-08-10 13:30:00,8.91,8.93,8.88,8.91,465524.0,8.91,8.93,8.88,8.91,465524.0
2022-08-10 14:00:00,8.91,8.92,8.87,8.88,483669.0,8.91,8.92,8.87,8.88,483669.0
2022-08-10 14:30:00,8.88,8.88,8.83,8.85,738000.0,8.88,8.88,8.83,8.85,738000.0
2022-08-10 15:00:00,8.84,8.86,8.81,8.84,745212.0,8.84,8.86,8.81,8.84,745212.0
2022-08-10 15:30:00,8.85,8.85,8.81,8.84,1104706.0,8.85,8.85,8.81,8.84,1104706.0
2022-08-11 09:30:00,9.05,9.11,8.94,9.02,929431.0,9.05,9.11,8.94,9.02,929431.0
2022-08-11 10:00:00,9.03,9.08,9.01,9.05,943197.0,9.03,9.08,9.01,9.05,943197.0
2022-08-11 10:30:00,9.05,9.1,9.01,9.03,728396.0,9.05,9.1,9.01,9.03,728396.0
2022-08-11 11:00:00,9.02,9.03,8.94,8.97,651784.0,9.02,9.03,8.94,8.97,651784.0
2022-08-11 11:30:00,8.97,9.0,8.94,8.96,414619.0,8.97,9.0,8.94,8.96,414619.0
2022-08-11 12:00:00,8.96,8.98,8.91,8.97,395243.0,8.96,8.98,8.91,8.97,395243.0
2022-08-11 12:30:00,8.96,9.02,8.95,9.01,760007.0,8.96,9.02,8.95,9.01,760007.0
2022-08-11 13:00:00,9.01,9.04,8.98,9.03,759429.0,9.01,9.04,8.98,9.03,759429.0
2022-08-11 13:30:00,9.02,9.05,9.01,9.02,407272.0,9.02,9.05,9.01,9.02,407272.0
2022-08-11 14:00:00,9.02,9.04,8.97,9.03,346967.0,9.02,9.04,8.97,9.03,346967.0
2022-08-11 14:30:00,9.04,9.04,8.93,8.98,721511.0,9.04,9.04,8.93,8.98,721511.0
2022-08-11 15:00:00,8.98,8.99,8.94,8.96,408744.0,8.98,8.99,8.94,8.96,408744.0
2022-08-11 15:30:00,8.96,8.98,8.93,8.96,1163891.0,8.96,8.98,8.93,8.96,1163891.0
2022-08-12 09:30:00,9.12,9.14,8.99,9.07,1106959.0,9.12,9.14,8.99,9.07,1106959.0
2022-08-12 10:00:00,9.06,9.07,9.01,9.04,519981.0,9.06,9.07,9.01,9.04,519981.0
2022-08-12 10:30:00,9.05,9.06,8.96,8.99,772857.0,9.05,9.06,8.96,8.99,772857.0
2022-08-12 11:00:00,8.99,9.04,8.98,9.03,725265.0,8.99,9.04,8.98,9.03,725265.0
2022-08-12 11:30:00,9.03,9.08,9.02,9.05,639832.0,9.03,9.08,9.02,9.05,639832.0
2022-08-12 12:00:00,9.05,9.08,9.04,9.05,404605.0,9.05,9.08,9.04,9.05,404605.0
2022-08-12 12:30:00,9.05,9.07,9.03,9.03,295219.0,9.05,9.07,9.03,9.03,295219.0
2022-08-12 13:00:00,9.04,9.07,9.03,9.06,403657.0,9.04,9.07,9.03,9.06,403657.0
2022-08-12 13:30:00,9.07,9.09,9.05,9.07,350615.0,9.07,9.09,9.05,9.07,350615.0
2022-08-12 14:00:00,9.07,9.08,9.05,9.06,209133.0,9.07,9.08,9.05,9.06,209133.0
2022-08-12 14:30:00,9.06,9.08,9.05,9.06,374303.0,9.06,9.08,9.05,9.06,374303.0
2022-08-12 15:00:00,9.06,9.13,9.03,9.12,776157.0,9.06,9.13,9.03,9.12,776157.0
2022-08-12 15:30:00,9.12,9.15,9.11,9.14,1513715.0,9.12,9.15,9.11,9.14,1513715.0
2022-08-15 09:30:00,9.08,9.28,9.08,9.24,1253460.0,9.08,9.28,9.08,9.24,1253460.0
2022-08-15 10:00:00,9.25,9.26,9.18,9.19,385088.0,9.25,9.26,9.18,9.19,385088.0
2022-08-15 10:30:00,9.18,9.22,9.16,9.2,339522.0,9.18,9.22,9.16,9.2,339522.0
2022-08-15 11:00:00,9.2,9.24,9.19,9.22,297058.0,9.2,9.24,9.19,9.22,297058.0
2022-08-15 11:30:00,9.22,9.34,9.22,9.29,561222.0,9.22,9.34,9.22,9.29,561222.0
2022-08-15 12:00:00,9.29,9.31,9.27,9.29,337010.0,9.29,9.31,9.27,9.29,337010.0
2022-08-15 12:30:00,9.29,9.3,9.25,9.28,392109.0,9.29,9.3,9.25,9.28,392109.0
2022-08-15 13:00:00,9.28,9.33,9.24,9.31,692758.0,9.28,9.33,9.24,9.31,692758.0
2022-08-15 13:30:00,9.32,9.35,9.3,9.3,677994.0,9.32,9.35,9.3,9.3,677994.0
2022-08-15 14:00:00,9.3,9.32,9.27,9.29,640216.0,9.3,9.32,9.27,9.29,640216.0
2022-08-15 14:30:00,9.3,9.3,9.26,9.27,335280.0,9.3,9.3,9.26,9.27,335280.0
2022-08-15 15:00:00,9.26,9.27,9.24,9.25,692538.0,9.26,9.27,9.24,9.25,692538.0
2022-08-15 15:30:00,9.25,9.26,9.14,9.16,2592779.0,9.25,9.26,9.14,9.16,2592779.0
2022-08-16 09:30:00,9.13,9.14,8.98,9.05,1220294.0,9.13,9.14,8.98,9.05,1220294.0
2022-08-16 10:00:00,9.05,9.06,8.99,9.01,530498.0,9.05,9.06,8.99,9.01,530498.0
2022-08-16 10:30:00,9.0,9.07,8.96,9.02,866174.0,9.0,9.07,8.96,9.02,866174.0
2022-08-16 11:00:00,9.02,9.1,9.01,9.1,1050329.0,9.02,9.1,9.01,9.1,1050329.0
2022-08-16 11:30:00,9.09,9.11,9.04,9.06,982976.0,9.09,9.11,9.04,9.06,982976.0
2022-08-16 12:00:00,9.06,9.08,9.02,9.04,800455.0,9.06,9.08,9.02,9.04,800455.0
2022-08-16 12:30:00,9.04,9.05,9.02,9.04,441672.0,9.04,9.05,9.02,9.04,441672.0
2022-08-16 13:00:00,9.03,9.07,9.02,9.06,486506.0,9.03,9.07,9.02,9.06,486506.0
2022-08-16 13:30:00,9.07,9.1,9.04,9.09,1082585.0,9.07,9.1,9.04,9.09,1082585.0
2022-08-16 14:00:00,9.1,9.11,9.05,9.05,1101288.0,9.1,9.11,9.05,9.05,1101288.0
2022-08-16 14:30:00,9.05,9.06,8.94,8.97,1061125.0,9.05,9.06,8.94,8.97,1061125.0
2022-08-16 15:00:00,8.97,9.03,8.95,9.02,761611.0,8.97,9.03,8.95,9.02,761611.0
2022-08-16 15:30:00,9.02,9.05,9.01,9.04,1303010.0,9.02,9.05,9.01,9.04,1303010.0
2022-08-17 09:30:00,8.86,8.92,8.77,8.83,1127164.0,8.86,8.92,8.77,8.83,1127164.0
2022-08-17 10:00:00,8.83,8.85,8.77,8.79,489559.0,8.83,8.85,8.77,8.79,489559.0
2022-08-17 10:30:00,8.78,8.8,8.68,8.68,636294.0,8.78,8.8,8.68,8.68,636294.0
2022-08-17 11:00:00,8.69,8.7,8.63,8.66,598515.0,8.69,8.7,8.63,8.66,598515.0
2022-08-17 11:30:00,8.66,8.68,8.56,8.59,556172.0,8.66,8.68,8.56,8.59,556172.0
2022-08-17 12:00:00,8.59,8.65,8.59,8.64,461576.0,8.59,8.65,8.59,8.64,461576.0
2022-08-17 12:30:00,8.64,8.66,8.59,8.62,479401.0,8.64,8.66,8.59,8.62,479401.0
2022-08-17 13:00:00,8.62,8.64,8.59,8.63,435224.0,8.62,8.64,8.59,8.63,435224.0
2022-08-17 13:30:00,8.63,8.64,8.61,8.63,674879.0,8.63,8.64,8.61,8.63,674879.0
2022-08-17 14:00:00,8.63,8.71,8.62,8.68,1171166.0,8.63,8.71,8.62,8.68,1171166.0
2022-08-17 14:30:00,8.68,8.72,8.63,8.64,875727.0,8.68,8.72,8.63,8.64,875727.0
2022-08-17 15:00:00,8.65,8.69,8.6,8.62,799436.0,8.65,8.69,8.6,8.62,799436.0
2022-08-17 15:30:00,8.61,8.63,8.59,8.6,1144471.0,8.61,8.63,8.59,8.6,1144471.0
2022-08-18 09:30:00,8.61,8.65,8.47,8.53,796028.0,8.61,8.65,8.47,8.53,796028.0
2022-08-18 10:00:00,8.53,8.55,8.46,8.53,527796.0,8.53,8.55,8.46,8.53,527796.0
2022-08-18 10:30:00,8.52,8.64,8.51,8.61,712958.0,8.52,8.64,8.51,8.61,712958.0
2022-08-18 11:00:00,8.61,8.63,8.57,8.61,374591.0,8.61,8.63,8.57,8.61,374591.0
2022-08-18 11:30:00,8.61,8.65,8.6,8.63,295492.0,8.61,8.65,8.6,8.63,295492.0
2022-08-18 12:00:00,8.64,8.66,8.59,8.59,276256.0,8.64,8.66,8.59,8.59,276256.0
2022-08-18 12:30:00,8.59,8.61,8.55,8.6,296574.0,8.59,8.61,8.55,8.6,296574.0
2022-08-18 13:00:00,8.6,8.62,8.58,8.61,260104.0,8.6,8.62,8.58,8.61,260104.0
2022-08-18 13:30:00,8.61,8.63,8.59,8.62,199400.0,8.61,8.63,8.59,8.62,199400.0
2022-08-18 14:00:00,8.62,8.66,8.61,8.66,283721.0,8.62,8.66,8.61,8.66,283721.0
2022-08-18 14:30:00,8.66,8.67,8.63,8.67,245493.0,8.66,8.67,8.63,8.67,245493.0
2022-08-18 15:00:00,8.67,8.7,8.66,8.7,314032.0,8.67,8.7,8.66,8.7,314032.0
2022-08-18 15:30:00,8.7,8.71,8.68,8.69,855080.0,8.7,8.71,8.68,8.69,855080.0
2022-08-19 09:30:00,8.5,8.58,8.36,8.37,1216453.0,8.5,8.58,8.36,8.37,1216453.0
2022-08-19 10:00:00,8.37,8.41,8.34,8.39,548318.0,8.37,8.41,8.34,8.39,548318.0
2022-08-19 10:30:00,8.38,8.39,8.31,8.32,496077.0,8.38,8.39,8.31,8.32,496077.0
2022-08-19 11:00:00,8.32,8.34,8.3,8.33,425878.0,8.32,8.34,8.3,8.33,425878.0
2022-08-19 11:30:00,8.33,8.37,8.3,8.32,323581.0,8.33,8.37,8.3,8.32,323581.0
2022-08-19 12:00:00,8.31,8.34,8.31,8.32,252653.0,8.31,8.34,8.31,8.32,252653.0
2022-08-19 12:30:00,8.32,8.37,8.31,8.35,263297.0,8.32,8.37,8.31,8.35,263297.0
2022-08-19 13:00:00,8.35,8.35,8.32,8.35,228126.0,8.35,8.35,8.32,8.35,228126.0
2022-08-19 13:30:00,8.35,8.36,8.32,8.34,242196.0,8.35,8.36,8.32,8.34,242196.0
2022-08-19 14:00:00,8.34,8.37,8.33,8.36,154236.0,8.34,8.37,8.33,8.36,154236.0
2022-08-19 14:30:00,8.37,8.38,8.35,8.37,224740.0,8.37,8.38,8.35,8.37,224740.0
2022-08-19 15:00:00,8.37,8.4,8.34,8.39,493206.0,8.37,8.4,8.34,8.39,493206.0
2022-08-19 15:30:00,8.39,8.41,8.36,8.38,765791.0,8.39,8.41,8.36,8.38,765791.0
2022-08-22 09:30:00,8.23,8.25,8.09,8.13,2113369.0,8.23,8.25,8.09,8.13,2113369.0
2022-08-22 10:00:00,8.13,8.13,8.01,8.04,967879.0,8.13,8.13,8.01,8.04,967879.0
2022-08-22 10:30:00,8.04,8.09,8.02,8.05,843261.0,8.04,8.09,8.02,8.05,843261.0
2022-08-22 11:00:00,8.05,8.1,8.05,8.07,477215.0,8.05,8.1,8.05,8.07,477215.0
2022-08-22 11:30:00,8.06,8.09,8.03,8.09,544102.0,8.06,8.09,8.03,8.09,544102.0
2022-08-22 12:00:00,8.09,8.1,8.04,8.05,995369.0,8.09,8.1,8.04,8.05,995369.0
2022-08-22 12:30:00,8.05,8.09,8.04,8.08,437305.0,8.05,8.09,8.04,8.08,437305.0
2022-08-22 13:00:00,8.08,8.09,8.04,8.04,469677.0,8.08,8.09,8.04,8.04,469677.0
2022-08-22 13:30:00,8.04,8.08,8.03,8.06,446528.0,8.04,8.08,8.03,8.06,446528.0
2022-08-22 14:00:00,8.06,8.08,8.05,8.08,213107.0,8.06,8.08,8.05,8.08,213107.0
2022-08-22 14:30:00,8.07,8.08,8.04,8.05,390374.0,8.07,8.08,8.04,8.05,390374.0
2022-08-22 15:00:00,8.05,8.09,8.05,8.07,416418.0,8.05,8.09,8.05,8.07,416418.0
2022-08-22 15:30:00,8.06,8.07,8.03,8.06,1152254.0,8.06,8.07,8.03,8.06,1152254.0
2022-08-23 09:30:00,8.15,8.16,8.06,8.13,979189.0,8.15,8.16,8.06,8.13,979189.0
2022-08-23 10:00:00,8.12,8.18,8.1,8.11,514955.0,8.12,8.18,8.1,8.11,514955.0
2022-08-23 10:30:00,8.12,8.15,8.07,8.09,408680.0,8.12,8.15,8.07,8.09,408680.0
2022-08-23 11:00:00,8.08,8.1,8.04,8.05,353625.0,8.08,8.1,8.04,8.05,353625.0
2022-08-23 11:30:00,8.05,8.1,8.05,8.06,294131.0,8.05,8.1,8.05,8.06,294131.0
2022-08-23 12:00:00,8.06,8.07,8.02,8.04,417830.0,8.06,8.07,8.02,8.04,417830.0
2022-08-23 12:30:00,8.05,8.08,8.03,8.05,357993.0,8.05,8.08,8.03,8.05,357993.0
2022-08-23 13:00:00,8.05,8.07,8.04,8.06,259684.0,8.05,8.07,8.04,8.06,259684.0
2022-08-23 13:30:00,8.06,8.08,8.04,8.06,193590.0,8.06,8.08,8.04,8.06,193590.0
2022-08-23 14:00:00,8.05,8.13,8.05,8.12,685067.0,8.05,8.13,8.05,8.12,685067.0
2022-08-23 14:30:00,8.12,8.13,8.08,8.1,374903.0,8.12,8.13,8.08,8.1,374903.0
2022-08-23 15:00:00,8.1,8.13,8.09,8.11,507723.0,8.1,8.13,8.09,8.11,507723.0
2022-08-23 15:30:00,8.11,8.11,8.08,8.11,1144637.0,8.11,8.11,8.08,8.11,1144637.0
2022-08-24 09:30:00,8.06,8.15,8.06,8.11,486504.0,8.06,8.15,8.06,8.11,486504.0
2022-08-24 10:00:00,8.11,8.17,8.09,8.15,481798.0,8.11,8.17,8.09,8.15,481798.0
2022-08-24 10:30:00,8.15,8.19,8.12,8.13,609226.0,8.15,8.19,8.12,8.13,609226.0
2022-08-24 11:00:00,8.13,8.19,8.12,8.18,296917.0,8.13,8.19,8.12,8.18,296917.0
2022-08-24 11:30:00,8.18,8.2,8.16,8.19,222798.0,8.18,8.2,8.16,8.19,222798.0
2022-08-24 12:00:00,8.19,8.21,8.14,8.14,300836.0,8.19,8.21,8.14,8.14,300836.0
2022-08-24 12:30:00,8.14,8.15,8.1,8.11,433564.0,8.14,8.15,8.1,8.11,433564.0
2022-08-24 13:00:00,8.11,8.14,8.1,8.11,496204.0,8.11,8.14,8.1,8.11,496204.0
2022-08-24 13:30:00,8.11,8.13,8.09,8.1,346208.0,8.11,8.13,8.09,8.1,346208.0
2022-08-24 14:00:00,8.1,8.12,8.09,8.12,123467.0,8.1,8.12,8.09,8.12,123467.0
2022-08-24 14:30:00,8.12,8.13,8.09,8.12,183068.0,8.12,8.13,8.09,8.12,183068.0
2022-08-24 15:00:00,8.12,8.14,8.11,8.12,268502.0,8.12,8.14,8.11,8.12,268502.0
2022-08-24 15:30:00,8.12,8.18,8.11,8.16,583848.0,8.12,8.18,8.11,8.16,583848.0
2022-08-25 09:30:00,8.2,8.35,8.16,8.34,614180.0,8.2,8.35,8.16,8.34,614180.0
2022-08-25 10:00:00,8.35,8.38,8.31,8.37,522321.0,8.35,8.38,8.31,8.37,522321.0
2022-08-25 10:30:00,8.37,8.39,8.34,8.35,351472.0,8.37,8.39,8.34,8.35,351472.0
2022-08-25 11:00:00,8.35,8.35,8.27,8.29,289493.0,8.35,8.35,8.27,8.29,289493.0
2022-08-25 11:30:00,8.29,8.3,8.26,8.29,187901.0,8.29,8.3,8.26,8.29,187901.0
2022-08-25 12:00:00,8.29,8.3,8.25,8.28,181142.0,8.29,8.3,8.25,8.28,181142.0
2022-08-25 12:30:00,8.27,8.34,8.25,8.34,709464.0,8.27,8.34,8.25,8.34,709464.0
2022-08-25 13:00:00,8.34,8.38,8.32,8.37,567544.0,8.34,8.38,8.32,8.37,567544.0
2022-08-25 13:30:00,8.38,8.39,8.36,8.37,267528.0,8.38,8.39,8.36,8.37,267528.0
2022-08-25 14:00:00,8.37,8.38,8.33,8.35,387249.0,8.37,8.38,8.33,8.35,387249.0
2022-08-25 14:30:00,8.35,8.35,8.3,8.34,323257.0,8.35,8.35,8.3,8.34,323257.0
2022-08-25 15:00:00,8.34,8.35,8.31,8.34,402559.0,8.34,8.35,8.31,8.34,402559.0
2022-08-25 15:30:00,8.34,8.37,8.32,8.37,1751458.0,8.34,8.37,8.32,8.37,1751458.0
2022-08-26 09:30:00,8.37,8.43,8.33,8.4,570049.0,8.37,8.43,8.33,8.4,570049.0
2022-08-26 10:00:00,8.39,8.39,8.21,8.22,596622.0,8.39,8.39,8.21,8.22,596622.0
2022-08-26 10:30:00,8.21,8.22,8.12,8.13,598689.0,8.21,8.22,8.12,8.13,598689.0
2022-08-26 11:00:00,8.13,8.15,8.08,8.13,1041309.0,8.13,8.15,8.08,8.13,1041309.0
2022-08-26 11:30:00,8.14,8.16,8.11,8.13,262463.0,8.14,8.16,8.11,8.13,262463.0
2022-08-26 12:00:00,8.13,8.14,8.08,8.09,582939.0,8.13,8.14,8.08,8.09,582939.0
2022-08-26 12:30:00,8.09,8.12,8.08,8.11,616480.0,8.09,8.12,8.08,8.11,616480.0
2022-08-26 13:00:00,8.11,8.12,8.09,8.1,564664.0,8.11,8.12,8.09,8.1,564664.0
2022-08-26 13:30:00,8.11,8.11,8.06,8.08,694946.0,8.11,8.11,8.06,8.08,694946.0
2022-08-26 14:00:00,8.08,8.09,8.05,8.08,379349.0,8.08,8.09,8.05,8.08,379349.0
2022-08-26 14:30:00,8.08,8.09,8.06,8.06,389137.0,8.08,8.09,8.06,8.06,389137.0
2022-08-26 15:00:00,8.06,8.09,8.05,8.09,420710.0,8.06,8.09,8.05,8.09,420710.0
2022-08-26 15:30:00,8.09,8.09,8.02,8.04,1348674.0,8.09,8.09,8.02,8.04,1348674.0
2022-08-29 09:30:00,7.97,8.04,7.94,8.01,1556882.0,7.97,8.04,7.94,8.01,1556882.0
2022-08-29 10:00:00,8.01,8.07,7.97,8.01,589033.0,8.01,8.07,7.97,8.01,589033.0
2022-08-29 10:30:00,8.0,8.02,7.94,7.94,996590.0,8.0,8.02,7.94,7.94,996590.0
2022-08-29 11:00:00,7.94,7.99,7.93,7.95,734104.0,7.94,7.99,7.93,7.95,734104.0
2022-08-29 11:30:00,7.95,8.0,7.93,7.99,547917.0,7.95,8.0,7.93,7.99,547917.0
2022-08-29 12:00:00,8.0,8.04,8.0,8.02,505497.0,8.0,8.04,8.0,8.02,505497.0
2022-08-29 12:30:00,8.02,8.08,8.0,8.06,681971.0,8.02,8.08,8.0,8.06,681971.0
2022-08-29 13:00:00,8.06,8.07,8.0,8.04,222349.0,8.06,8.07,8.0,8.04,222349.0
2022-08-29 13:30:00,8.04,8.07,8.02,8.04,257372.0,8.04,8.07,8.02,8.04,257372.0
2022-08-29 14:00:00,8.04,8.05,8.0,8.01,355845.0,8.04,8.05,8.0,8.01,355845.0
2022-08-29 14:30:00,8.01,8.03,7.98,8.0,522882.0,8.01,8.03,7.98,8.0,522882.0
2022-08-29 15:00:00,8.0,8.03,7.98,8.0,409324.0,8.0,8.03,7.98,8.0,409324.0
2022-08-29 15:30:00,8.0,8.01,7.95,7.96,964173.0,8.0,8.01,7.95,7.96,964173.0
2022-08-30 09:30:00,8.05,8.14,8.03,8.04,1129348.0,8.05,8.14,8.03,8.04,1129348.0
2022-08-30 10:00:00,8.04,8.07,7.98,8.02,507396.0,8.04,8.07,7.98,8.02,507396.0
2022-08-30 10:30:00,8.01,8.02,7.93,7.99,782361.0,8.01,8.02,7.93,7.99,782361.0
2022-08-30 11:00:00,7.98,8.0,7.94,7.98,427759.0,7.98,8.0,7.94,7.98,427759.0
2022-08-30 11:30:00,7.98,8.04,7.97,8.03,371947.0,7.98,8.04,7.97,8.03,371947.0
2022-08-30 12:00:00,8.03,8.05,7.96,7.99,1064938.0,8.03,8.05,7.96,7.99,1064938.0
2022-08-30 12:30:00,7.99,7.99,7.93,7.94,389762.0,7.99,7.99,7.93,7.94,389762.0
2022-08-30 13:00:00,7.94,7.95,7.89,7.9,616817.0,7.94,7.95,7.89,7.9,616817.0
2022-08-30 13:30:00,7.9,7.96,7.89,7.94,464867.0,7.9,7.96,7.89,7.94,464867.0
2022-08-30 14:00:00,7.94,7.98,7.93,7.95,241466.0,7.94,7.98,7.93,7.95,241466.0
2022-08-30 14:30:00,7.94,8.0,7.93,8.0,387110.0,7.94,8.0,7.93,8.0,387110.0
2022-08-30 15:00:00,8.0,8.04,7.99,8.01,646993.0,8.0,8.04,7.99,8.01,646993.0
2022-08-30 15:30:00,8.02,8.03,7.98,8.01,1170635.0,8.02,8.03,7.98,8.01,1170635.0
2022-08-31 09:30:00,8.06,8.11,7.97,8.0,699506.0,8.06,8.11,7.97,8.0,699506.0
2022-08-31 10:00:00,8.0,8.04,7.96,7.98,580250.0,8.0,8.04,7.96,7.98,580250.0
2022-08-31 10:30:00,7.97,8.02,7.95,7.96,442301.0,7.97,8.02,7.95,7.96,442301.0
2022-08-31 11:00:00,7.95,7.98,7.93,7.94,494831.0,7.95,7.98,7.93,7.94,494831.0
2022-08-31 11:30:00,7.94,7.96,7.92,7.95,425662.0,7.94,7.96,7.92,7.95,425662.0
2022-08-31 12:00:00,7.96,7.96,7.92,7.95,586056.0,7.96,7.96,7.92,7.95,586056.0
2022-08-31 12:30:00,7.95,7.96,7.91,7.92,469723.0,7.95,7.96,7.91,7.92,469723.0
2022-08-31 13:00:00,7.93,7.95,7.9,7.91,476926.0,7.93,7.95,7.9,7.91,476926.0
2022-08-31 13:30:00,7.91,7.92,7.89,7.9,642502.0,7.91,7.92,7.89,7.9,642502.0
2022-08-31 14:00:00,7.91,7.93,7.86,7.86,691954.0,7.91,7.93,7.86,7.86,691954.0
2022-08-31 14:30:00,7.87,7.87,7.81,7.81,761932.0,7.87,7.87,7.81,7.81,761932.0
2022-08-31 15:00:00,7.82,7.86,7.81,7.83,887855.0,7.82,7.86,7.81,7.83,887855.0
2022-08-31 15:30:00,7.83,7.87,7.79,7.79,1781748.0,7.83,7.87,7.79,7.79,1781748.0
2022-09-01 09:30:00,7.75,7.76,7.63,7.66,1534982.0,7.75,7.76,7.63,7.66,1534982.0
2022-09-01 10:00:00,7.66,7.67,7.55,7.65,1050686.0,7.66,7.67,7.55,7.65,1050686.0
2022-09-01 10:30:00,7.65,7.65,7.55,7.59,624763.0,7.65,7.65,7.55,7.59,624763.0
2022-09-01 11:00:00,7.59,7.61,7.55,7.56,669637.0,7.59,7.61,7.55,7.56,669637.0
2022-09-01 11:30:00,7.56,7.6,7.51,7.52,588262.0,7.56,7.6,7.51,7.52,588262.0
2022-09-01 12:00:00,7.53,7.6,7.52,7.58,973778.0,7.53,7.6,7.52,7.58,973778.0
2022-09-01 12:30:00,7.58,7.59,7.53,7.58,688325.0,7.58,7.59,7.53,7.58,688325.0
2022-09-01 13:00:00,7.58,7.66,7.57,7.65,843765.0,7.58,7.66,7.57,7.65,843765.0
2022-09-01 13:30:00,7.65,7.66,7.57,7.59,623805.0,7.65,7.66,7.57,7.59,623805.0
2022-09-01 14:00:00,7.58,7.61,7.57,7.6,519129.0,7.58,7.61,7.57,7.6,519129.0
2022-09-01 14:30:00,7.6,7.64,7.59,7.61,652991.0,7.6,7.64,7.59,7.61,652991.0
2022-09-01 15:00:00,7.61,7.69,7.6,7.67,567898.0,7.61,7.69,7.6,7.67,567898.0
2022-09-01 15:30:00,7.67,7.72,7.63,7.72,2234559.0,7.67,7.72,7.63,7.72,2234559.0
2022-09-02 09:30:00,7.9,7.9,7.65,7.68,1235722.0,7.9,7.9,7.65,7.68,1235722.0
2022-09-02 10:00:00,7.69,7.8,7.64,7.79,1152409.0,7.69,7.8,7.64,7.79,1152409.0
2022-09-02 10:30:00,7.8,7.83,7.74,7.81,1188111.0,7.8,7.83,7.74,7.81,1188111.0
2022-09-02 11:00:00,7.81,7.86,7.78,7.8,691973.0,7.81,7.86,7.78,7.8,691973.0
2022-09-02 11:30:00,7.8,7.82,7.74,7.79,605962.0,7.8,7.82,7.74,7.79,605962.0
2022-09-02 12:00:00,7.79,7.81,7.72,7.73,609726.0,7.79,7.81,7.72,7.73,609726.0
2022-09-02 12:30:00,7.72,7.74,7.62,7.66,1226467.0,7.72,7.74,7.62,7.66,1226467.0
2022-09-02 13:00:00,7.66,7.67,7.58,7.58,1132141.0,7.66,7.67,7.58,7.58,1132141.0
2022-09-02 13:30:00,7.58,7.63,7.55,7.58,1066853.0,7.58,7.63,7.55,7.58,1066853.0
2022-09-02 14:00:00,7.58,7.64,7.58,7.64,841412.0,7.58,7.64,7.58,7.64,841412.0
2022-09-02 14:30:00,7.64,7.65,7.59,7.61,761741.0,7.64,7.65,7.59,7.61,761741.0
2022-09-02 15:00:00,7.61,7.65,7.6,7.63,439105.0,7.61,7.65,7.6,7.63,439105.0
2022-09-02 15:30:00,7.63,7.65,7.58,7.64,1047925.0,7.63,7.65,7.58,7.64,1047925.0
2022-09-06 09:30:00,7.74,7.75,7.57,7.6,1275878.0,7.74,7.75,7.57,7.6,1275878.0
2022-09-06 10:00:00,7.59,7.6,7.52,7.54,1266013.0,7.59,7.6,7.52,7.54,1266013.0
2022-09-06 10:30:00,7.55,7.59,7.5,7.56,1309996.0,7.55,7.59,7.5,7.56,1309996.0
2022-09-06 11:00:00,7.55,7.6,7.54,7.57,518049.0,7.55,7.6,7.54,7.57,518049.0
2022-09-06 11:30:00,7.57,7.65,7.56,7.64,554132.0,7.57,7.65,7.56,7.64,554132.0
2022-09-06 12:00:00,7.64,7.65,7.55,7.57,572694.0,7.64,7.65,7.55,7.57,572694.0
2022-09-06 12:30:00,7.57,7.62,7.56,7.59,383818.0,7.57,7.62,7.56,7.59,383818.0
2022-09-06 13:00:00,7.6,7.61,7.56,7.58,386596.0,7.6,7.61,7.56,7.58,386596.0
2022-09-06 13:30:00,7.58,7.63,7.58,7.62,671370.0,7.58,7.63,7.58,7.62,671370.0
2022-09-06 14:00:00,7.62,7.66,7.61,7.64,601936.0,7.62,7.66,7.61,7.64,601936.0
2022-09-06 14:30:00,7.64,7.65,7.62,7.64,669733.0,7.64,7.65,7.62,7.64,669733.0
2022-09-06 15:00:00,7.64,7.67,7.62,7.64,785059.0,7.64,7.67,7.62,7.64,785059.0
2022-09-06 15:30:00,7.64,7.69,7.62,7.68,1440522.0,7.64,7.69,7.62,7.68,1440522.0
2022-09-07 09:30:00,7.65,7.85,7.62,7.78,970803.0,7.65,7.85,7.62,7.78,970803.0
2022-09-07 10:00:00,7.78,7.79,7.71,7.75,786252.0,7.78,7.79,7.71,7.75,786252.0
2022-09-07 10:30:00,7.76,7.81,7.73,7.8,800108.0,7.76,7.81,7.73,7.8,800108.0
2022-09-07 11:00:00,7.81,7.85,7.78,7.83,1177511.0,7.81,7.85,7.78,7.83,1177511.0
2022-09-07 11:30:00,7.83,7.87,7.79,7.85,772803.0,7.83,7.87,7.79,7.85,772803.0
2022-09-07 12:00:00,7.85,7.87,7.82,7.85,452489.0,7.85,7.87,7.82,7.85,452489.0
2022-09-07 12:30:00,7.85,7.88,7.82,7.88,434552.0,7.85,7.88,7.82,7.88,434552.0
2022-09-07 13:00:00,7.88,7.92,7.87,7.9,657160.0,7.88,7.92,7.87,7.9,657160.0
2022-09-07 13:30:00,7.9,7.97,7.89,7.96,347046.0,7.9,7.97,7.89,7.96,347046.0
2022-09-07 14:00:00,7.97,8.0,7.94,8.0,440750.0,7.97,8.0,7.94,8.0,440750.0
2022-09-07 14:30:00,7.99,8.07,7.98,8.07,690931.0,7.99,8.07,7.98,8.07,690931.0
2022-09-07 15:00:00,8.06,8.09,8.03,8.06,625660.0,8.06,8.09,8.03,8.06,625660.0
2022-09-07 15:30:00,8.07,8.1,8.05,8.08,1768378.0,8.07,8.1,8.05,8.08,1768378.0
2022-09-08 09:30:00,7.95,8.12,7.84,8.06,1457218.0,7.95,8.12,7.84,8.06,1457218.0
2022-09-08 10:00:00,8.06,8.08,8.0,8.02,504344.0,8.06,8.08,8.0,8.02,504344.0
2022-09-08 10:30:00,8.02,8.07,8.01,8.05,855405.0,8.02,8.07,8.01,8.05,855405.0
2022-09-08 11:00:00,8.05,8.09,8.01,8.02,681656.0,8.05,8.09,8.01,8.02,681656.0
2022-09-08 11:30:00,8.01,8.03,7.96,7.97,431712.0,8.01,8.03,7.96,7.97,431712.0
2022-09-08 12:00:00,7.96,7.97,7.88,7.92,544759.0,7.96,7.97,7.88,7.92,544759.0
2022-09-08 12:30:00,7.92,7.99,7.91,7.98,623223.0,7.92,7.99,7.91,7.98,623223.0
2022-09-08 13:00:00,7.98,8.04,7.95,8.03,1055858.0,7.98,8.04,7.95,8.03,1055858.0
2022-09-08 13:30:00,8.04,8.06,8.0,8.03,617630.0,8.04,8.06,8.0,8.03,617630.0
2022-09-08 14:00:00,8.03,8.09,8.02,8.08,593620.0,8.03,8.09,8.02,8.08,593620.0
2022-09-08 14:30:00,8.08,8.09,8.04,8.06,634146.0,8.08,8.09,8.04,8.06,634146.0
2022-09-08 15:00:00,8.05,8.09,8.02,8.08,749876.0,8.05,8.09,8.02,8.08,749876.0
2022-09-08 15:30:00,8.09,8.09,8.05,8.06,1325335.0,8.09,8.09,8.05,8.06,1325335.0
2022-09-09 09:30:00,8.17,8.17,8.09,8.15,981163.0,8.17,8.17,8.09,8.15,981163.0
2022-09-09 10:00:00,8.16,8.19,8.11,8.13,886460.0,8.16,8.19,8.11,8.13,886460.0
2022-09-09 10:30:00,8.14,8.15,8.1,8.12,808397.0,8.14,8.15,8.1,8.12,808397.0
2022-09-09 11:00:00,8.12,8.13,8.08,8.13,652811.0,8.12,8.13,8.08,8.13,652811.0
2022-09-09 11:30:00,8.13,8.15,8.1,8.15,710133.0,8.13,8.15,8.1,8.15,710133.0
2022-09-09 12:00:00,8.14,8.15,8.1,8.14,1506958.0,8.14,8.15,8.1,8.14,1506958.0
2022-09-09 12:30:00,8.15,8.18,8.14,8.15,643960.0,8.15,8.18,8.14,8.15,643960.0
2022-09-09 13:00:00,8.15,8.18,8.14,8.18,422388.0,8.15,8.18,8.14,8.18,422388.0
2022-09-09 13:30:00,8.18,8.25,8.17,8.25,2008259.0,8.18,8.25,8.17,8.25,2008259.0
2022-09-09 14:00:00,8.24,8.27,8.2,8.26,991280.0,8.24,8.27,8.2,8.26,991280.0
2022-09-09 14:30:00,8.26,8.27,8.22,8.27,523652.0,8.26,8.27,8.22,8.27,523652.0
2022-09-09 15:00:00,8.27,8.27,8.22,8.23,510049.0,8.27,8.27,8.22,8.23,510049.0
2022-09-09 15:30:00,8.24,8.29,8.23,8.28,1458043.0,8.24,8.29,8.23,8.28,1458043.0
2022-09-12 09:30:00,8.37,8.53,8.35,8.53,1059927.0,8.37,8.53,8.35,8.53,1059927.0
2022-09-12 10:00:00,8.53,8.54,8.44,8.47,648405.0,8.53,8.54,8.44,8.47,648405.0
2022-09-12 10:30:00,8.47,8.48,8.41,8.42,838389.0,8.47,8.48,8.41,8.42,838389.0
2022-09-12 11:00:00,8.42,8.45,8.38,8.45,914344.0,8.42,8.45,8.38,8.45,914344.0
2022-09-12 11:30:00,8.45,8.46,8.39,8.42,534658.0,8.45,8.46,8.39,8.42,534658.0
2022-09-12 12:00:00,8.42,8.44,8.4,8.42,328583.0,8.42,8.44,8.4,8.42,328583.0
2022-09-12 12:30:00,8.43,8.45,8.4,8.45,337227.0,8.43,8.45,8.4,8.45,337227.0
2022-09-12 13:00:00,8.45,8.46,8.42,8.43,266272.0,8.45,8.46,8.42,8.43,266272.0
2022-09-12 13:30:00,8.44,8.44,8.4,8.43,261981.0,8.44,8.44,8.4,8.43,261981.0
2022-09-12 14:00:00,8.43,8.44,8.39,8.42,396753.0,8.43,8.44,8.39,8.42,396753.0
2022-09-12 14:30:00,8.41,8.43,8.38,8.4,348673.0,8.41,8.43,8.38,8.4,348673.0
2022-09-12 15:00:00,8.41,8.42,8.39,8.4,191555.0,8.41,8.42,8.39,8.4,191555.0
2022-09-12 15:30:00,8.4,8.41,8.37,8.38,748099.0,8.4,8.41,8.37,8.38,748099.0
2022-09-13 09:30:00,8.03,8.13,8.01,8.11,968905.0,8.03,8.13,8.01,8.11,968905.0
2022-09-13 10:00:00,8.11,8.13,8.05,8.05,472413.0,8.11,8.13,8.05,8.05,472413.0
2022-09-13 10:30:00,8.05,8.07,7.96,7.98,850250.0,8.05,8.07,7.96,7.98,850250.0
2022-09-13 11:00:00,7.99,8.0,7.96,7.99,556184.0,7.99,8.0,7.96,7.99,556184.0
2022-09-13 11:30:00,7.99,8.07,7.98,8.06,664861.0,7.99,8.07,7.98,8.06,664861.0
2022-09-13 12:00:00,8.06,8.1,8.03,8.04,423019.0,8.06,8.1,8.03,8.04,423019.0
2022-09-13 12:30:00,8.04,8.1,8.04,8.09,320280.0,8.04,8.1,8.04,8.09,320280.0
2022-09-13 13:00:00,8.08,8.12,8.06,8.11,317695.0,8.08,8.12,8.06,8.11,317695.0
2022-09-13 13:30:00,8.11,8.12,8.05,8.06,408899.0,8.11,8.12,8.05,8.06,408899.0
2022-09-13 14:00:00,8.06,8.1,8.05,8.06,239118.0,8.06,8.1,8.05,8.06,239118.0
2022-09-13 14:30:00,8.06,8.07,8.01,8.03,366445.0,8.06,8.07,8.01,8.03,366445.0
2022-09-13 15:00:00,8.03,8.04,7.97,7.98,350176.0,8.03,8.04,7.97,7.98,350176.0
2022-09-13 15:30:00,7.98,8.0,7.95,7.98,1166021.0,7.98,8.0,7.95,7.98,1166021.0
2022-09-14 09:30:00,7.97,7.97,7.79,7.82,2240281.0,7.97,7.97,7.79,7.82,2240281.0
2022-09-14 10:00:00,7.83,7.84,7.71,7.72,529925.0,7.83,7.84,7.71,7.72,529925.0
2022-09-14 10:30:00,7.71,7.85,7.7,7.83,972271.0,7.71,7.85,7.7,7.83,972271.0
2022-09-14 11:00:00,7.83,7.91,7.81,7.91,698959.0,7.83,7.91,7.81,7.91,698959.0
2022-09-14 11:30:00,7.91,7.96,7.88,7.92,702523.0,7.91,7.96,7.88,7.92,702523.0
2022-09-14 12:00:00,7.92,7.95,7.89,7.94,459159.0,7.92,7.95,7.89,7.94,459159.0
2022-09-14 12:30:00,7.93,7.97,7.91,7.95,475954.0,7.93,7.97,7.91,7.95,475954.0
2022-09-14 13:00:00,7.95,7.99,7.95,7.96,347206.0,7.95,7.99,7.95,7.96,347206.0
2022-09-14 13:30:00,7.97,7.97,7.9,7.91,450627.0,7.97,7.97,7.9,7.91,450627.0
2022-09-14 14:00:00,7.92,7.95,7.91,7.95,317245.0,7.92,7.95,7.91,7.95,317245.0
2022-09-14 14:30:00,7.95,7.98,7.93,7.95,293659.0,7.95,7.98,7.93,7.95,293659.0
2022-09-14 15:00:00,7.96,7.97,7.9,7.91,432223.0,7.96,7.97,7.9,7.91,432223.0
2022-09-14 15:30:00,7.92,7.99,7.88,7.99,1173994.0,7.92,7.99,7.88,7.99,1173994.0
2022-09-15 09:30:00,7.95,8.17,7.94,8.11,1070361.0,7.95,8.17,7.94,8.11,1070361.0
2022-09-15 10:00:00,8.11,8.2,8.07,8.1,848868.0,8.11,8.2,8.07,8.1,848868.0
2022-09-15 10:30:00,8.1,8.16,8.06,8.08,920452.0,8.1,8.16,8.06,8.08,920452.0
2022-09-15 11:00:00,8.08,8.11,8.03,8.1,1000145.0,8.08,8.11,8.03,8.1,1000145.0
2022-09-15 11:30:00,8.1,8.12,8.05,8.07,550219.0,8.1,8.12,8.05,8.07,550219.0
2022-09-15 12:00:00,8.06,8.08,8.03,8.04,621644.0,8.06,8.08,8.03,8.04,621644.0
2022-09-15 12:30:00,8.04,8.11,8.03,8.1,358748.0,8.04,8.11,8.03,8.1,358748.0
2022-09-15 13:00:00,8.11,8.19,8.1,8.16,503806.0,8.11,8.19,8.1,8.16,503806.0
2022-09-15 13:30:00,8.16,8.18,8.12,8.14,562621.0,8.16,8.18,8.12,8.14,562621.0
2022-09-15 14:00:00,8.14,8.16,8.1,8.16,341678.0,8.14,8.16,8.1,8.16,341678.0
2022-09-15 14:30:00,8.16,8.18,8.12,8.13,545654.0,8.16,8.18,8.12,8.13,545654.0
2022-09-15 15:00:00,8.14,8.14,8.05,8.05,579401.0,8.14,8.14,8.05,8.05,579401.0
2022-09-15 15:30:00,8.05,8.08,8.03,8.08,1261152.0,8.05,8.08,8.03,8.08,1261152.0
2022-09-16 09:30:00,8.0,8.01,7.82,7.83,1279689.0,8.0,8.01,7.82,7.83,1279689.0
2022-09-16 10:00:00,7.83,7.95,7.83,7.91,1070025.0,7.83,7.95,7.83,7.91,1070025.0
2022-09-16 10:30:00,7.91,7.98,7.9,7.93,744971.0,7.91,7.98,7.9,7.93,744971.0
2022-09-16 11:00:00,7.93,7.95,7.89,7.91,502572.0,7.93,7.95,7.89,7.91,502572.0
2022-09-16 11:30:00,7.9,7.94,7.89,7.94,378410.0,7.9,7.94,7.89,7.94,378410.0
2022-09-16 12:00:00,7.94,7.95,7.88,7.91,339924.0,7.94,7.95,7.88,7.91,339924.0
2022-09-16 12:30:00,7.91,7.93,7.88,7.93,335303.0,7.91,7.93,7.88,7.93,335303.0
2022-09-16 13:00:00,7.93,7.95,7.89,7.9,408902.0,7.93,7.95,7.89,7.9,408902.0
2022-09-16 13:30:00,7.89,7.95,7.89,7.91,564707.0,7.89,7.95,7.89,7.91,564707.0
2022-09-16 14:00:00,7.92,7.92,7.88,7.92,566654.0,7.92,7.92,7.88,7.92,566654.0
2022-09-16 14:30:00,7.92,7.96,7.91,7.93,647921.0,7.92,7.96,7.91,7.93,647921.0
2022-09-16 15:00:00,7.93,7.97,7.91,7.92,516705.0,7.93,7.97,7.91,7.92,516705.0
2022-09-16 15:30:00,7.92,7.99,7.88,7.9,3964949.0,7.92,7.99,7.88,7.9,3964949.0
2022-09-19 09:30:00,7.86,8.05,7.83,8.01,649884.0,7.86,8.05,7.83,8.01,649884.0
2022-09-19 10:00:00,8.02,8.04,7.97,8.02,447162.0,8.02,8.04,7.97,8.02,447162.0
2022-09-19 10:30:00,8.01,8.1,8.0,8.05,790061.0,8.01,8.1,8.0,8.05,790061.0
2022-09-19 11:00:00,8.05,8.15,8.04,8.1,853243.0,8.05,8.15,8.04,8.1,853243.0
2022-09-19 11:30:00,8.1,8.15,8.07,8.1,769367.0,8.1,8.15,8.07,8.1,769367.0
2022-09-19 12:00:00,8.1,8.12,8.06,8.09,483394.0,8.1,8.12,8.06,8.09,483394.0
2022-09-19 12:30:00,8.08,8.14,8.08,8.13,491516.0,8.08,8.14,8.08,8.13,491516.0
2022-09-19 13:00:00,8.13,8.19,8.12,8.19,1219199.0,8.13,8.19,8.12,8.19,1219199.0
2022-09-19 13:30:00,8.19,8.19,8.12,8.13,667498.0,8.19,8.19,8.12,8.13,667498.0
2022-09-19 14:00:00,8.14,8.15,8.1,8.12,429508.0,8.14,8.15,8.1,8.12,429508.0
2022-09-19 14:30:00,8.12,8.16,8.11,8.14,327830.0,8.12,8.16,8.11,8.14,327830.0
2022-09-19 15:00:00,8.14,8.17,8.13,8.17,540837.0,8.14,8.17,8.13,8.17,540837.0
2022-09-19 15:30:00,8.17,8.17,8.12,8.16,1304197.0,8.17,8.17,8.12,8.16,1304197.0
2022-09-20 09:30:00,8.16,8.16,8.03,8.09,557514.0,8.16,8.16,8.03,8.09,557514.0
2022-09-20 10:00:00,8.09,8.15,8.08,8.1,643340.0,8.09,8.15,8.08,8.1,643340.0
2022-09-20 10:30:00,8.09,8.11,8.06,8.1,570035.0,8.09,8.11,8.06,8.1,570035.0
2022-09-20 11:00:00,8.11,8.14,8.08,8.13,236816.0,8.11,8.14,8.08,8.13,236816.0
2022-09-20 11:30:00,8.13,8.15,8.08,8.13,423895.0,8.13,8.15,8.08,8.13,423895.0
2022-09-20 12:00:00,8.14,8.15,8.08,8.1,254999.0,8.14,8.15,8.08,8.1,254999.0
2022-09-20 12:30:00,8.09,8.09,8.02,8.04,526237.0,8.09,8.09,8.02,8.04,526237.0
2022-09-20 13:00:00,8.03,8.04,7.9,7.91,767646.0,8.03,8.04,7.9,7.91,767646.0
2022-09-20 13:30:00,7.9,7.92,7.86,7.88,815805.0,7.9,7.92,7.86,7.88,815805.0
2022-09-20 14:00:00,7.88,7.94,7.87,7.9,674320.0,7.88,7.94,7.87,7.9,674320.0
2022-09-20 14:30:00,7.91,7.93,7.88,7.89,603881.0,7.91,7.93,7.88,7.89,603881.0
2022-09-20 15:00:00,7.89,7.95,7.87,7.94,615494.0,7.89,7.95,7.87,7.94,615494.0
2022-09-20 15:30:00,7.94,7.97,7.91,7.92,1079488.0,7.94,7.97,7.91,7.92,1079488.0
2022-09-21 09:30:00,7.89,7.91,7.74,7.74,1029627.0,7.89,7.91,7.74,7.74,1029627.0
2022-09-21 10:00:00,7.74,7.83,7.69,7.83,1199894.0,7.74,7.83,7.69,7.83,1199894.0
2022-09-21 10:30:00,7.83,7.9,7.8,7.9,1057811.0,7.83,7.9,7.8,7.9,1057811.0
2022-09-21 11:00:00,7.9,7.9,7.83,7.83,816294.0,7.9,7.9,7.83,7.83,816294.0
2022-09-21 11:30:00,7.83,7.88,7.8,7.83,584655.0,7.83,7.88,7.8,7.83,584655.0
2022-09-21 12:00:00,7.83,7.88,7.83,7.87,214675.0,7.83,7.88,7.83,7.87,214675.0
2022-09-21 12:30:00,7.87,7.88,7.82,7.83,294986.0,7.87,7.88,7.82,7.83,294986.0
2022-09-21 13:00:00,7.83,7.88,7.82,7.88,326848.0,7.83,7.88,7.82,7.88,326848.0
2022-09-21 13:30:00,7.87,7.87,7.8,7.86,585344.0,7.87,7.87,7.8,7.86,585344.0
2022-09-21 14:00:00,7.86,7.86,7.69,7.76,980000.0,7.86,7.86,7.69,7.76,980000.0
2022-09-21 14:30:00,7.75,7.97,7.72,7.91,1203273.0,7.75,7.97,7.72,7.91,1203273.0
2022-09-21 15:00:00,7.91,7.92,7.74,7.75,803968.0,7.91,7.92,7.74,7.75,803968.0
2022-09-21 15:30:00,7.75,7.75,7.64,7.64,1812724.0,7.75,7.75,7.64,7.64,1812724.0
2022-09-22 09:30:00,7.66,7.66,7.34,7.34,2297079.0,7.66,7.66,7.34,7.34,2297079.0
2022-09-22 10:00:00,7.35,7.35,7.26,7.3,2072524.0,7.35,7.35,7.26,7.3,2072524.0
2022-09-22 10:30:00,7.31,7.34,7.26,7.28,1618149.0,7.31,7.34,7.26,7.28,1618149.0
2022-09-22 11:00:00,7.28,7.28,7.22,7.26,1326755.0,7.28,7.28,7.22,7.26,1326755.0
2022-09-22 11:30:00,7.26,7.3,7.23,7.24,1852083.0,7.26,7.3,7.23,7.24,1852083.0
2022-09-22 12:00:00,7.23,7.26,7.19,7.22,1548139.0,7.23,7.26,7.19,7.22,1548139.0
2022-09-22 12:30:00,7.22,7.25,7.18,7.2,1244969.0,7.22,7.25,7.18,7.2,1244969.0
2022-09-22 13:00:00,7.2,7.21,7.16,7.18,987785.0,7.2,7.21,7.16,7.18,987785.0
2022-09-22 13:30:00,7.18,7.2,7.16,7.18,770395.0,7.18,7.2,7.16,7.18,770395.0
2022-09-22 14:00:00,7.17,7.18,7.08,7.11,1042731.0,7.17,7.18,7.08,7.11,1042731.0
2022-09-22 14:30:00,7.11,7.14,7.1,7.12,714983.0,7.11,7.14,7.1,7.12,714983.0
2022-09-22 15:00:00,7.12,7.19,7.11,7.19,911140.0,7.12,7.19,7.11,7.19,911140.0
2022-09-22 15:30:00,7.19,7.2,7.1,7.11,2492437.0,7.19,7.2,7.1,7.11,2492437.0
2022-09-23 09:30:00,6.99,7.01,6.83,6.85,2361019.0,6.99,7.01,6.83,6.85,2361019.0
2022-09-23 10:00:00,6.84,6.88,6.8,6.85,2245677.0,6.84,6.88,6.8,6.85,2245677.0
2022-09-23 10:30:00,6.85,6.87,6.79,6.79,1962057.0,6.85,6.87,6.79,6.79,1962057.0
2022-09-23 11:00:00,6.79,6.91,6.78,6.87,1966517.0,6.79,6.91,6.78,6.87,1966517.0
2022-09-23 11:30:00,6.87,6.92,6.8,6.82,1232992.0,6.87,6.92,6.8,6.82,1232992.0
2022-09-23 12:00:00,6.82,6.82,6.77,6.77,875419.0,6.82,6.82,6.77,6.77,875419.0
2022-09-23 12:30:00,6.78,6.83,6.75,6.83,916250.0,6.78,6.83,6.75,6.83,916250.0
2022-09-23 13:00:00,6.83,6.85,6.8,6.81,670226.0,6.83,6.85,6.8,6.81,670226.0
2022-09-23 13:30:00,6.81,6.85,6.78,6.81,708831.0,6.81,6.85,6.78,6.81,708831.0
2022-09-23 14:00:00,6.81,6.83,6.76,6.78,568582.0,6.81,6.83,6.76,6.78,568582.0
2022-09-23 14:30:00,6.79,6.81,6.75,6.75,547066.0,6.79,6.81,6.75,6.75,547066.0
2022-09-23 15:00:00,6.75,6.84,6.75,6.83,749621.0,6.75,6.84,6.75,6.83,749621.0
2022-09-23 15:30:00,6.83,6.92,6.83,6.91,1675411.0,6.83,6.92,6.83,6.91,1675411.0
2022-09-26 09:30:00,6.92,7.02,6.88,7.0,1398720.0,6.92,7.02,6.88,7.0,1398720.0
2022-09-26 10:00:00,7.0,7.0,6.91,6.93,745995.0,7.0,7.0,6.91,6.93,745995.0
2022-09-26 10:30:00,6.93,6.93,6.83,6.87,652657.0,6.93,6.93,6.83,6.87,652657.0
2022-09-26 11:00:00,6.86,6.87,6.76,6.78,643732.0,6.86,6.87,6.76,6.78,643732.0
2022-09-26 11:30:00,6.78,6.79,6.73,6.76,809826.0,6.78,6.79,6.73,6.76,809826.0
2022-09-26 12:00:00,6.76,6.77,6.7,6.71,888705.0,6.76,6.77,6.7,6.71,888705.0
2022-09-26 12:30:00,6.71,6.73,6.67,6.71,429376.0,6.71,6.73,6.67,6.71,429376.0
2022-09-26 13:00:00,6.72,6.72,6.65,6.67,502188.0,6.72,6.72,6.65,6.67,502188.0
2022-09-26 13:30:00,6.67,6.7,6.64,6.64,671548.0,6.67,6.7,6.64,6.64,671548.0
2022-09-26 14:00:00,6.65,6.69,6.63,6.63,672944.0,6.65,6.69,6.63,6.63,672944.0
2022-09-26 14:30:00,6.63,6.7,6.62,6.69,792628.0,6.63,6.7,6.62,6.69,792628.0
2022-09-26 15:00:00,6.69,6.7,6.67,6.7,664049.0,6.69,6.7,6.67,6.7,664049.0
2022-09-26 15:30:00,6.7,6.7,6.62,6.63,1716333.0,6.7,6.7,6.62,6.63,1716333.0
2022-09-27 09:30:00,6.77,6.9,6.72,6.88,1064010.0,6.77,6.9,6.72,6.88,1064010.0
2022-09-27 10:00:00,6.88,6.89,6.78,6.83,1182186.0,6.88,6.89,6.78,6.83,1182186.0
2022-09-27 10:30:00,6.83,6.94,6.82,6.91,977784.0,6.83,6.94,6.82,6.91,977784.0
2022-09-27 11:00:00,6.91,6.92,6.78,6.79,1000246.0,6.91,6.92,6.78,6.79,1000246.0
2022-09-27 11:30:00,6.79,6.8,6.72,6.72,705925.0,6.79,6.8,6.72,6.72,705925.0
2022-09-27 12:00:00,6.72,6.73,6.65,6.69,1040246.0,6.72,6.73,6.65,6.69,1040246.0
2022-09-27 12:30:00,6.69,6.71,6.65,6.68,794143.0,6.69,6.71,6.65,6.68,794143.0
2022-09-27 13:00:00,6.68,6.69,6.64,6.66,929852.0,6.68,6.69,6.64,6.66,929852.0
2022-09-27 13:30:00,6.66,6.7,6.64,6.69,881511.0,6.66,6.7,6.64,6.69,881511.0
2022-09-27 14:00:00,6.68,6.71,6.64,6.69,617464.0,6.68,6.71,6.64,6.69,617464.0
2022-09-27 14:30:00,6.69,6.77,6.67,6.77,492988.0,6.69,6.77,6.67,6.77,492988.0
2022-09-27 15:00:00,6.76,6.79,6.74,6.77,732542.0,6.76,6.79,6.74,6.77,732542.0
2022-09-27 15:30:00,6.77,6.79,6.72,6.78,1490540.0,6.77,6.79,6.72,6.78,1490540.0
2022-09-28 09:30:00,6.77,6.95,6.77,6.92,803714.0,6.77,6.95,6.77,6.92,803714.0
2022-09-28 10:00:00,6.92,6.97,6.85,6.94,956861.0,6.92,6.97,6.85,6.94,956861.0
2022-09-28 10:30:00,6.94,6.98,6.89,6.89,922197.0,6.94,6.98,6.89,6.89,922197.0
2022-09-28 11:00:00,6.89,6.97,6.87,6.95,1149903.0,6.89,6.97,6.87,6.95,1149903.0
2022-09-28 11:30:00,6.95,6.97,6.89,6.94,810922.0,6.95,6.97,6.89,6.94,810922.0
2022-09-28 12:00:00,6.94,6.96,6.89,6.89,646657.0,6.94,6.96,6.89,6.89,646657.0
2022-09-28 12:30:00,6.9,6.92,6.87,6.9,718937.0,6.9,6.92,6.87,6.9,718937.0
2022-09-28 13:00:00,6.9,6.94,6.89,6.92,709695.0,6.9,6.94,6.89,6.92,709695.0
2022-09-28 13:30:00,6.92,6.93,6.86,6.9,2275186.0,6.92,6.93,6.86,6.9,2275186.0
2022-09-28 14:00:00,6.9,6.9,6.84,6.87,1566682.0,6.9,6.9,6.84,6.87,1566682.0
2022-09-28 14:30:00,6.87,6.9,6.84,6.87,953085.0,6.87,6.9,6.84,6.87,953085.0
2022-09-28 15:00:00,6.87,6.92,6.86,6.91,868284.0,6.87,6.92,6.86,6.91,868284.0
2022-09-28 15:30:00,6.91,6.94,6.89,6.9,1397346.0,6.91,6.94,6.89,6.9,1397346.0
2022-09-29 09:30:00,6.77,6.78,6.52,6.58,1301270.0,6.77,6.78,6.52,6.58,1301270.0
2022-09-29 10:00:00,6.57,6.62,6.55,6.59,1017228.0,6.57,6.62,6.55,6.59,1017228.0
2022-09-29 10:30:00,6.58,6.65,6.56,6.64,953903.0,6.58,6.65,6.56,6.64,953903.0
2022-09-29 11:00:00,6.63,6.69,6.61,6.64,623117.0,6.63,6.69,6.61,6.64,623117.0
2022-09-29 11:30:00,6.64,6.69,6.63,6.64,498525.0,6.64,6.69,6.63,6.64,498525.0
2022-09-29 12:00:00,6.64,6.66,6.59,6.62,427556.0,6.64,6.66,6.59,6.62,427556.0
2022-09-29 12:30:00,6.62,6.64,6.59,6.61,316259.0,6.62,6.64,6.59,6.61,316259.0
2022-09-29 13:00:00,6.6,6.64,6.58,6.62,623193.0,6.6,6.64,6.58,6.62,623193.0
2022-09-29 13:30:00,6.62,6.63,6.56,6.57,729396.0,6.62,6.63,6.56,6.57,729396.0
2022-09-29 14:00:00,6.57,6.61,6.56,6.59,366323.0,6.57,6.61,6.56,6.59,366323.0
2022-09-29 14:30:00,6.58,6.61,6.56,6.57,298209.0,6.58,6.61,6.56,6.57,298209.0
2022-09-29 15:00:00,6.57,6.61,6.56,6.6,514659.0,6.57,6.61,6.56,6.6,514659.0
2022-09-29 15:30:00,6.59,6.66,6.58,6.66,1257709.0,6.59,6.66,6.58,6.66,1257709.0
2022-09-30 09:30:00,6.62,6.7,6.56,6.68,1056512.0,6.62,6.7,6.56,6.68,1056512.0
2022-09-30 10:00:00,6.68,6.7,6.6,6.67,948115.0,6.68,6.7,6.6,6.67,948115.0
2022-09-30 10:30:00,6.67,6.77,6.66,6.77,1121341.0,6.67,6.77,6.66,6.77,1121341.0
2022-09-30 11:00:00,6.77,6.77,6.72,6.73,1064339.0,6.77,6.77,6.72,6.73,1064339.0
2022-09-30 11:30:00,6.73,6.75,6.67,6.68,669515.0,6.73,6.75,6.67,6.68,669515.0
2022-09-30 12:00:00,6.69,6.69,6.64,6.64,424928.0,6.69,6.69,6.64,6.64,424928.0
2022-09-30 12:30:00,6.64,6.7,6.63,6.69,482870.0,6.64,6.7,6.63,6.69,482870.0
2022-09-30 13:00:00,6.69,6.72,6.67,6.72,524023.0,6.69,6.72,6.67,6.72,524023.0
2022-09-30 13:30:00,6.72,6.72,6.63,6.64,388227.0,6.72,6.72,6.63,6.64,388227.0
2022-09-30 14:00:00,6.64,6.71,6.62,6.68,876704.0,6.64,6.71,6.62,6.68,876704.0
2022-09-30 14:30:00,6.68,6.7,6.62,6.64,612115.0,6.68,6.7,6.62,6.64,612115.0
2022-09-30 15:00:00,6.63,6.69,6.62,6.68,1052048.0,6.63,6.69,6.62,6.68,1052048.0
2022-09-30 15:30:00,6.68,6.7,6.62,6.64,2393486.0,6.68,6.7,6.62,6.64,2393486.0
2022-10-03 09:30:00,6.67,6.72,6.49,6.59,1137139.0,6.67,6.72,6.49,6.59,1137139.0
2022-10-03 10:00:00,6.59,6.79,6.59,6.77,782980.0,6.59,6.79,6.59,6.77,782980.0
2022-10-03 10:30:00,6.77,6.79,6.7,6.74,619042.0,6.77,6.79,6.7,6.74,619042.0
2022-10-03 11:00:00,6.75,6.79,6.73,6.73,807243.0,6.75,6.79,6.73,6.73,807243.0
2022-10-03 11:30:00,6.73,6.75,6.67,6.67,786783.0,6.73,6.75,6.67,6.67,786783.0
2022-10-03 12:00:00,6.68,6.72,6.67,6.68,1177952.0,6.68,6.72,6.67,6.68,1177952.0
2022-10-03 12:30:00,6.68,6.69,6.63,6.65,847615.0,6.68,6.69,6.63,6.65,847615.0
2022-10-03 13:00:00,6.65,6.68,6.63,6.67,491873.0,6.65,6.68,6.63,6.67,491873.0
2022-10-03 13:30:00,6.67,6.68,6.64,6.65,302496.0,6.67,6.68,6.64,6.65,302496.0
2022-10-03 14:00:00,6.65,6.71,6.64,6.7,316438.0,6.65,6.71,6.64,6.7,316438.0
2022-10-03 14:30:00,6.71,6.72,6.68,6.72,321962.0,6.71,6.72,6.68,6.72,321962.0
2022-10-03 15:00:00,6.72,6.72,6.67,6.72,343222.0,6.72,6.72,6.67,6.72,343222.0
2022-10-03 15:30:00,6.72,6.72,6.62,6.63,1211815.0,6.72,6.72,6.62,6.63,1211815.0
2022-10-04 09:30:00,6.83,7.07,6.83,7.06,1917801.0,6.83,7.07,6.83,7.06,1917801.0
2022-10-04 10:00:00,7.07,7.1,7.01,7.04,1352532.0,7.07,7.1,7.01,7.04,1352532.0
2022-10-04 10:30:00,7.04,7.13,7.03,7.1,2053330.0,7.04,7.13,7.03,7.1,2053330.0
2022-10-04 11:00:00,7.11,7.18,7.08,7.18,1193767.0,7.11,7.18,7.08,7.18,1193767.0
2022-10-04 11:30:00,7.18,7.24,7.14,7.24,1198921.0,7.18,7.24,7.14,7.24,1198921.0
2022-10-04 12:00:00,7.24,7.24,7.15,7.19,981955.0,7.24,7.24,7.15,7.19,981955.0
2022-10-04 12:30:00,7.19,7.21,7.15,7.17,556196.0,7.19,7.21,7.15,7.17,556196.0
2022-10-04 13:00:00,7.17,7.18,7.1,7.15,576086.0,7.17,7.18,7.1,7.15,576086.0
2022-10-04 13:30:00,7.15,7.19,7.13,7.17,466728.0,7.15,7.19,7.13,7.17,466728.0
2022-10-04 14:00:00,7.17,7.21,7.16,7.18,825377.0,7.17,7.21,7.16,7.18,825377.0
2022-10-04 14:30:00,7.18,7.22,7.17,7.2,650702.0,7.18,7.22,7.17,7.2,650702.0
2022-10-04 15:00:00,7.19,7.2,7.13,7.16,755491.0,7.19,7.2,7.13,7.16,755491.0
2022-10-04 15:30:00,7.17,7.2,7.15,7.2,1572464.0,7.17,7.2,7.15,7.2,1572464.0
2022-10-05 09:30:00,6.98,7.02,6.9,6.98,1069089.0,6.98,7.02,6.9,6.98,1069089.0
2022-10-05 10:00:00,6.98,7.02,6.94,6.98,637599.0,6.98,7.02,6.94,6.98,637599.0
2022-10-05 10:30:00,6.97,7.0,6.94,6.95,419617.0,6.97,7.0,6.94,6.95,419617.0
2022-10-05 11:00:00,6.95,7.02,6.94,7.01,412560.0,6.95,7.02,6.94,7.01,412560.0
2022-10-05 11:30:00,7.01,7.05,6.99,7.02,303198.0,7.01,7.05,6.99,7.02,303198.0
2022-10-05 12:00:00,7.02,7.09,6.99,7.06,360579.0,7.02,7.09,6.99,7.06,360579.0
2022-10-05 12:30:00,7.06,7.11,7.05,7.08,414706.0,7.06,7.11,7.05,7.08,414706.0
2022-10-05 13:00:00,7.08,7.14,7.07,7.12,309072.0,7.08,7.14,7.07,7.12,309072.0
2022-10-05 13:30:00,7.12,7.12,7.06,7.07,634520.0,7.12,7.12,7.06,7.07,634520.0
2022-10-05 14:00:00,7.07,7.1,7.05,7.08,398345.0,7.07,7.1,7.05,7.08,398345.0
2022-10-05 14:30:00,7.08,7.12,7.06,7.11,283133.0,7.08,7.12,7.06,7.11,283133.0
2022-10-05 15:00:00,7.11,7.15,7.1,7.13,457022.0,7.11,7.15,7.1,7.13,457022.0
2022-10-05 15:30:00,7.14,7.18,7.12,7.15,1209442.0,7.14,7.18,7.12,7.15,1209442.0
2022-10-06 09:30:00,7.17,7.2,7.05,7.05,601820.0,7.17,7.2,7.05,7.05,601820.0
2022-10-06 10:00:00,7.06,7.06,6.93,6.94,722062.0,7.06,7.06,6.93,6.94,722062.0
2022-10-06 10:30:00,6.93,6.97,6.91,6.97,509602.0,6.93,6.97,6.91,6.97,509602.0
2022-10-06 11:00:00,6.97,7.02,6.93,7.01,907202.0,6.97,7.02,6.93,7.01,907202.0
2022-10-06 11:30:00,7.0,7.01,6.93,6.94,630367.0,7.0,7.01,6.93,6.94,630367.0
2022-10-06 12:00:00,6.94,6.99,6.92,6.98,663214.0,6.94,6.99,6.92,6.98,663214.0
2022-10-06 12:30:00,6.98,7.05,6.96,7.0,918424.0,6.98,7.05,6.96,7.0,918424.0
2022-10-06 13:00:00,7.0,7.04,6.98,7.02,832978.0,7.0,7.04,6.98,7.02,832978.0
2022-10-06 13:30:00,7.02,7.03,6.97,7.0,710086.0,7.02,7.03,6.97,7.0,710086.0
2022-10-06 14:00:00,7.0,7.01,6.96,6.96,768867.0,7.0,7.01,6.96,6.96,768867.0
2022-10-06 14:30:00,6.97,6.99,6.93,6.96,744808.0,6.97,6.99,6.93,6.96,744808.0
2022-10-06 15:00:00,6.96,6.98,6.95,6.97,904171.0,6.96,6.98,6.95,6.97,904171.0
2022-10-06 15:30:00,6.97,6.97,6.93,6.95,1171894.0,6.97,6.97,6.93,6.95,1171894.0
2022-10-07 09:30:00,6.86,6.89,6.63,6.63,1225658.0,6.86,6.89,6.63,6.63,1225658.0
2022-10-07 10:00:00,6.63,6.74,6.62,6.7,751223.0,6.63,6.74,6.62,6.7,751223.0
2022-10-07 10:30:00,6.71,6.74,6.68,6.74,587563.0,6.71,6.74,6.68,6.74,587563.0
2022-10-07 11:00:00,6.73,6.75,6.62,6.63,820341.0,6.73,6.75,6.62,6.63,820341.0
2022-10-07 11:30:00,6.63,6.63,6.56,6.6,649165.0,6.63,6.63,6.56,6.6,649165.0
2022-10-07 12:00:00,6.59,6.62,6.52,6.53,962915.0,6.59,6.62,6.52,6.53,962915.0
2022-10-07 12:30:00,6.53,6.56,6.52,6.54,687523.0,6.53,6.56,6.52,6.54,687523.0
2022-10-07 13:00:00,6.54,6.56,6.52,6.53,534285.0,6.54,6.56,6.52,6.53,534285.0
2022-10-07 13:30:00,6.53,6.57,6.51,6.54,850089.0,6.53,6.57,6.51,6.54,850089.0
2022-10-07 14:00:00,6.54,6.58,6.53,6.56,363072.0,6.54,6.58,6.53,6.56,363072.0
2022-10-07 14:30:00,6.56,6.58,6.55,6.58,361806.0,6.56,6.58,6.55,6.58,361806.0
2022-10-07 15:00:00,6.58,6.6,6.55,6.58,714654.0,6.58,6.6,6.55,6.58,714654.0
2022-10-07 15:30:00,6.58,6.63,6.57,6.62,1258676.0,6.58,6.63,6.57,6.62,1258676.0
2022-10-10 09:30:00,6.63,6.68,6.51,6.58,640356.0,6.63,6.68,6.51,6.58,640356.0
2022-10-10 10:00:00,6.58,6.6,6.52,6.57,427947.0,6.58,6.6,6.52,6.57,427947.0
2022-10-10 10:30:00,6.57,6.59,6.5,6.53,502671.0,6.57,6.59,6.5,6.53,502671.0
2022-10-10 11:00:00,6.52,6.55,6.5,6.53,390311.0,6.52,6.55,6.5,6.53,390311.0
2022-10-10 11:30:00,6.54,6.58,6.52,6.56,405812.0,6.54,6.58,6.52,6.56,405812.0
2022-10-10 12:00:00,6.56,6.57,6.51,6.52,428076.0,6.56,6.57,6.51,6.52,428076.0
2022-10-10 12:30:00,6.52,6.52,6.49,6.5,408618.0,6.52,6.52,6.49,6.5,408618.0
2022-10-10 13:00:00,6.5,6.5,6.44,6.44,984544.0,6.5,6.5,6.44,6.44,984544.0
2022-10-10 13:30:00,6.45,6.54,6.44,6.52,1190815.0,6.45,6.54,6.44,6.52,1190815.0
2022-10-10 14:00:00,6.51,6.52,6.48,6.49,503835.0,6.51,6.52,6.48,6.49,503835.0
2022-10-10 14:30:00,6.49,6.51,6.48,6.5,362107.0,6.49,6.51,6.48,6.5,362107.0
2022-10-10 15:00:00,6.5,6.55,6.49,6.51,696881.0,6.5,6.55,6.49,6.51,696881.0
2022-10-10 15:30:00,6.51,6.53,6.49,6.5,1386705.0,6.51,6.53,6.49,6.5,1386705.0
2022-10-11 09:30:00,6.72,6.76,6.37,6.41,1877911.0,6.72,6.76,6.37,6.41,1877911.0
2022-10-11 10:00:00,6.41,6.41,6.31,6.32,1142408.0,6.41,6.41,6.31,6.32,1142408.0
2022-10-11 10:30:00,6.32,6.35,6.28,6.29,1189976.0,6.32,6.35,6.28,6.29,1189976.0
2022-10-11 11:00:00,6.28,6.39,6.28,6.38,896303.0,6.28,6.39,6.28,6.38,896303.0
2022-10-11 11:30:00,6.38,6.51,6.37,6.46,1469024.0,6.38,6.51,6.37,6.46,1469024.0
2022-10-11 12:00:00,6.47,6.48,6.39,6.47,1229042.0,6.47,6.48,6.39,6.47,1229042.0
2022-10-11 12:30:00,6.46,6.5,6.45,6.47,498629.0,6.46,6.5,6.45,6.47,498629.0
2022-10-11 13:00:00,6.48,6.49,6.43,6.45,527686.0,6.48,6.49,6.43,6.45,527686.0
2022-10-11 13:30:00,6.45,6.48,6.42,6.46,505415.0,6.45,6.48,6.42,6.46,505415.0
2022-10-11 14:00:00,6.46,6.48,6.42,6.46,562292.0,6.46,6.48,6.42,6.46,562292.0
2022-10-11 14:30:00,6.46,6.47,6.34,6.36,685213.0,6.46,6.47,6.34,6.36,685213.0
2022-10-11 15:00:00,6.35,6.38,6.34,6.38,1332461.0,6.35,6.38,6.34,6.38,1332461.0
2022-10-11 15:30:00,6.38,6.39,6.36,6.36,1642792.0,6.38,6.39,6.36,6.36,1642792.0
2022-10-12 09:30:00,6.34,6.54,6.21,6.41,1736413.0,6.34,6.54,6.21,6.41,1736413.0
2022-10-12 10:00:00,6.41,6.47,6.34,6.4,1177929.0,6.41,6.47,6.34,6.4,1177929.0
2022-10-12 10:30:00,6.4,6.43,6.31,6.39,1120613.0,6.4,6.43,6.31,6.39,1120613.0
2022-10-12 11:00:00,6.39,6.45,6.38,6.42,658799.0,6.39,6.45,6.38,6.42,658799.0
2022-10-12 11:30:00,6.42,6.46,6.4,6.45,900439.0,6.42,6.46,6.4,6.45,900439.0
2022-10-12 12:00:00,6.46,6.46,6.4,6.41,517032.0,6.46,6.46,6.4,6.41,517032.0
2022-10-12 12:30:00,6.41,6.43,6.39,6.42,300456.0,6.41,6.43,6.39,6.42,300456.0
2022-10-12 13:00:00,6.41,6.44,6.41,6.43,230082.0,6.41,6.44,6.41,6.43,230082.0
2022-10-12 13:30:00,6.43,6.43,6.38,6.4,318001.0,6.43,6.43,6.38,6.4,318001.0
2022-10-12 14:00:00,6.39,6.49,6.39,6.49,641784.0,6.39,6.49,6.39,6.49,641784.0
2022-10-12 14:30:00,6.49,6.49,6.45,6.48,430303.0,6.49,6.49,6.45,6.48,430303.0
2022-10-12 15:00:00,6.48,6.52,6.46,6.5,654299.0,6.48,6.52,6.46,6.5,654299.0
2022-10-12 15:30:00,6.5,6.52,6.46,6.46,1247193.0,6.5,6.52,6.46,6.46,1247193.0
2022-10-13 09:30:00,6.41,6.66,6.31,6.6,1381572.0,6.41,6.66,6.31,6.6,1381572.0
2022-10-13 10:00:00,6.6,6.63,6.52,6.52,692799.0,6.6,6.63,6.52,6.52,692799.0
2022-10-13 10:30:00,6.52,6.62,6.49,6.61,919316.0,6.52,6.62,6.49,6.61,919316.0
2022-10-13 11:00:00,6.6,6.81,6.56,6.72,833276.0,6.6,6.81,6.56,6.72,833276.0
2022-10-13 11:30:00,6.72,6.78,6.68,6.74,981231.0,6.72,6.78,6.68,6.74,981231.0
2022-10-13 12:00:00,6.74,6.76,6.66,6.69,598157.0,6.74,6.76,6.66,6.69,598157.0
2022-10-13 12:30:00,6.69,6.72,6.67,6.72,520808.0,6.69,6.72,6.67,6.72,520808.0
2022-10-13 13:00:00,6.72,6.77,6.7,6.75,342463.0,6.72,6.77,6.7,6.75,342463.0
2022-10-13 13:30:00,6.75,6.76,6.69,6.71,464588.0,6.75,6.76,6.69,6.71,464588.0
2022-10-13 14:00:00,6.7,6.72,6.67,6.68,563659.0,6.7,6.72,6.67,6.68,563659.0
2022-10-13 14:30:00,6.68,6.72,6.66,6.71,505340.0,6.68,6.72,6.66,6.71,505340.0
2022-10-13 15:00:00,6.71,6.73,6.69,6.72,477488.0,6.71,6.73,6.69,6.72,477488.0
2022-10-13 15:30:00,6.72,6.73,6.67,6.68,1543179.0,6.72,6.73,6.67,6.68,1543179.0
2022-10-14 09:30:00,6.78,6.92,6.73,6.79,1982924.0,6.78,6.92,6.73,6.79,1982924.0
2022-10-14 10:00:00,6.79,6.79,6.62,6.67,827996.0,6.79,6.79,6.62,6.67,827996.0
2022-10-14 10:30:00,6.66,6.73,6.65,6.71,650799.0,6.66,6.73,6.65,6.71,650799.0
2022-10-14 11:00:00,6.71,6.77,6.68,6.73,599841.0,6.71,6.77,6.68,6.73,599841.0
2022-10-14 11:30:00,6.73,6.73,6.65,6.67,402973.0,6.73,6.73,6.65,6.67,402973.0
2022-10-14 12:00:00,6.67,6.71,6.64,6.71,435843.0,6.67,6.71,6.64,6.71,435843.0
2022-10-14 12:30:00,6.71,6.76,6.7,6.73,352875.0,6.71,6.76,6.7,6.73,352875.0
2022-10-14 13:00:00,6.72,6.75,6.69,6.71,242036.0,6.72,6.75,6.69,6.71,242036.0
2022-10-14 13:30:00,6.71,6.73,6.69,6.73,295546.0,6.71,6.73,6.69,6.73,295546.0
2022-10-14 14:00:00,6.73,6.74,6.69,6.71,376437.0,6.73,6.74,6.69,6.71,376437.0
2022-10-14 14:30:00,6.71,6.73,6.69,6.72,212782.0,6.71,6.73,6.69,6.72,212782.0
2022-10-14 15:00:00,6.72,6.74,6.67,6.7,471953.0,6.72,6.74,6.67,6.7,471953.0
2022-10-14 15:30:00,6.7,6.71,6.67,6.67,835517.0,6.7,6.71,6.67,6.67,835517.0
2022-10-17 09:30:00,6.86,6.89,6.74,6.75,1082397.0,6.86,6.89,6.74,6.75,1082397.0
2022-10-17 10:00:00,6.76,6.81,6.7,6.8,619223.0,6.76,6.81,6.7,6.8,619223.0
2022-10-17 10:30:00,6.79,6.82,6.68,6.71,751102.0,6.79,6.82,6.68,6.71,751102.0
2022-10-17 11:00:00,6.71,6.78,6.7,6.78,500237.0,6.71,6.78,6.7,6.78,500237.0
2022-10-17 11:30:00,6.77,6.8,6.75,6.79,406357.0,6.77,6.8,6.75,6.79,406357.0
2022-10-17 12:00:00,6.79,6.8,6.75,6.78,308150.0,6.79,6.8,6.75,6.78,308150.0
2022-10-17 12:30:00,6.78,6.79,6.76,6.78,327330.0,6.78,6.79,6.76,6.78,327330.0
2022-10-17 13:00:00,6.77,6.8,6.75,6.79,370227.0,6.77,6.8,6.75,6.79,370227.0
2022-10-17 13:30:00,6.79,6.82,6.78,6.79,427967.0,6.79,6.82,6.78,6.79,427967.0
2022-10-17 14:00:00,6.79,6.81,6.78,6.79,442168.0,6.79,6.81,6.78,6.79,442168.0
2022-10-17 14:30:00,6.8,6.83,6.78,6.81,416822.0,6.8,6.83,6.78,6.81,416822.0
2022-10-17 15:00:00,6.81,6.82,6.78,6.79,583546.0,6.81,6.82,6.78,6.79,583546.0
2022-10-17 15:30:00,6.79,6.85,6.79,6.85,1603457.0,6.79,6.85,6.79,6.85,1603457.0
2022-10-18 09:30:00,7.04,7.14,6.95,6.98,1953391.0,7.04,7.14,6.95,6.98,1953391.0
2022-10-18 10:00:00,6.98,7.08,6.97,6.98,1001840.0,6.98,7.08,6.97,6.98,1001840.0
2022-10-18 10:30:00,6.98,7.01,6.94,6.98,818991.0,6.98,7.01,6.94,6.98,818991.0
2022-10-18 11:00:00,6.98,7.01,6.91,6.92,706987.0,6.98,7.01,6.91,6.92,706987.0
2022-10-18 11:30:00,6.92,6.98,6.91,6.98,616036.0,6.92,6.98,6.91,6.98,616036.0
2022-10-18 12:00:00,6.97,6.99,6.93,6.97,535356.0,6.97,6.99,6.93,6.97,535356.0
2022-10-18 12:30:00,6.97,7.0,6.95,6.97,632985.0,6.97,7.0,6.95,6.97,632985.0
2022-10-18 13:00:00,6.98,6.99,6.94,6.98,683305.0,6.98,6.99,6.94,6.98,683305.0
2022-10-18 13:30:00,6.98,7.0,6.96,6.98,462700.0,6.98,7.0,6.96,6.98,462700.0
2022-10-18 14:00:00,6.98,7.01,6.96,7.01,554510.0,6.98,7.01,6.96,7.01,554510.0
2022-10-18 14:30:00,7.0,7.01,6.92,6.96,684753.0,7.0,7.01,6.92,6.96,684753.0
2022-10-18 15:00:00,6.96,6.98,6.93,6.97,516788.0,6.96,6.98,6.93,6.97,516788.0
2022-10-18 15:30:00,6.97,6.99,6.95,6.97,1313022.0,6.97,6.99,6.95,6.97,1313022.0
2022-10-19 09:30:00,7.08,7.13,6.95,6.97,1351600.0,7.08,7.13,6.95,6.97,1351600.0
2022-10-19 10:00:00,6.97,7.08,6.95,7.08,1181480.0,6.97,7.08,6.95,7.08,1181480.0
2022-10-19 10:30:00,7.08,7.09,6.95,6.98,940614.0,7.08,7.09,6.95,6.98,940614.0
2022-10-19 11:00:00,6.97,6.98,6.93,6.94,873464.0,6.97,6.98,6.93,6.94,873464.0
2022-10-19 11:30:00,6.95,6.99,6.9,6.96,897749.0,6.95,6.99,6.9,6.96,897749.0
2022-10-19 12:00:00,6.95,6.96,6.9,6.9,737930.0,6.95,6.96,6.9,6.9,737930.0
2022-10-19 12:30:00,6.9,6.93,6.85,6.86,575248.0,6.9,6.93,6.85,6.86,575248.0
2022-10-19 13:00:00,6.87,6.87,6.81,6.83,806056.0,6.87,6.87,6.81,6.83,806056.0
2022-10-19 13:30:00,6.83,6.85,6.8,6.83,505191.0,6.83,6.85,6.8,6.83,505191.0
2022-10-19 14:00:00,6.82,6.89,6.82,6.87,591671.0,6.82,6.89,6.82,6.87,591671.0
2022-10-19 14:30:00,6.86,6.87,6.81,6.83,445475.0,6.86,6.87,6.81,6.83,445475.0
2022-10-19 15:00:00,6.82,6.86,6.81,6.81,442072.0,6.82,6.86,6.81,6.81,442072.0
2022-10-19 15:30:00,6.82,6.86,6.8,6.84,1902153.0,6.82,6.86,6.8,6.84,1902153.0
2022-10-20 09:30:00,6.81,6.9,6.75,6.86,1410122.0,6.81,6.9,6.75,6.86,1410122.0
2022-10-20 10:00:00,6.86,6.97,6.84,6.96,1608641.0,6.86,6.97,6.84,6.96,1608641.0
2022-10-20 10:30:00,6.97,7.03,6.91,7.02,3025227.0,6.97,7.03,6.91,7.02,3025227.0
2022-10-20 11:00:00,7.02,7.03,6.94,6.96,889831.0,7.02,7.03,6.94,6.96,889831.0
2022-10-20 11:30:00,6.96,7.02,6.95,6.99,670059.0,6.96,7.02,6.95,6.99,670059.0
2022-10-20 12:00:00,6.99,7.0,6.91,6.92,595336.0,6.99,7.0,6.91,6.92,595336.0
2022-10-20 12:30:00,6.92,6.93,6.86,6.88,762014.0,6.92,6.93,6.86,6.88,762014.0
2022-10-20 13:00:00,6.88,6.97,6.87,6.97,3792877.0,6.88,6.97,6.87,6.97,3792877.0
2022-10-20 13:30:00,6.97,7.01,6.96,6.98,990479.0,6.97,7.01,6.96,6.98,990479.0
2022-10-20 14:00:00,6.98,7.0,6.96,6.98,767210.0,6.98,7.0,6.96,6.98,767210.0
2022-10-20 14:30:00,6.98,7.01,6.97,6.99,821855.0,6.98,7.01,6.97,6.99,821855.0
2022-10-20 15:00:00,6.99,7.03,6.99,7.03,1697786.0,6.99,7.03,6.99,7.03,1697786.0
2022-10-20 15:30:00,7.03,7.04,7.0,7.0,2233768.0,7.03,7.04,7.0,7.0,2233768.0
2022-10-21 09:30:00,6.97,7.08,6.91,7.08,1053141.0,6.97,7.08,6.91,7.08,1053141.0
2022-10-21 10:00:00,7.08,7.17,7.07,7.1,1058973.0,7.08,7.17,7.07,7.1,1058973.0
2022-10-21 10:30:00,7.1,7.14,7.07,7.09,951768.0,7.1,7.14,7.07,7.09,951768.0
2022-10-21 11:00:00,7.1,7.13,7.07,7.12,536476.0,7.1,7.13,7.07,7.12,536476.0
2022-10-21 11:30:00,7.11,7.18,7.11,7.17,546463.0,7.11,7.18,7.11,7.17,546463.0
2022-10-21 12:00:00,7.17,7.19,7.13,7.14,552344.0,7.17,7.19,7.13,7.14,552344.0
2022-10-21 12:30:00,7.14,7.2,7.12,7.17,556213.0,7.14,7.2,7.12,7.17,556213.0
2022-10-21 13:00:00,7.17,7.2,7.14,7.16,515591.0,7.17,7.2,7.14,7.16,515591.0
2022-10-21 13:30:00,7.16,7.2,7.13,7.19,562401.0,7.16,7.2,7.13,7.19,562401.0
2022-10-21 14:00:00,7.19,7.19,7.14,7.16,525018.0,7.19,7.19,7.14,7.16,525018.0
2022-10-21 14:30:00,7.16,7.18,7.14,7.16,503982.0,7.16,7.18,7.14,7.16,503982.0
2022-10-21 15:00:00,7.16,7.18,7.14,7.17,443460.0,7.16,7.18,7.14,7.17,443460.0
2022-10-21 15:30:00,7.18,7.18,7.15,7.16,1604215.0,7.18,7.18,7.15,7.16,1604215.0
2022-10-24 09:30:00,7.24,7.35,7.17,7.32,1579897.0,7.24,7.35,7.17,7.32,1579897.0
2022-10-24 10:00:00,7.32,7.36,7.26,7.32,1250976.0,7.32,7.36,7.26,7.32,1250976.0
2022-10-24 10:30:00,7.31,7.37,7.25,7.34,1360669.0,7.31,7.37,7.25,7.34,1360669.0
2022-10-24 11:00:00,7.35,7.38,7.31,7.38,990815.0,7.35,7.38,7.31,7.38,990815.0
2022-10-24 11:30:00,7.38,7.42,7.35,7.42,969821.0,7.38,7.42,7.35,7.42,969821.0
2022-10-24 12:00:00,7.41,7.44,7.4,7.41,726317.0,7.41,7.44,7.4,7.41,726317.0
2022-10-24 12:30:00,7.41,7.44,7.39,7.41,665352.0,7.41,7.44,7.39,7.41,665352.0
2022-10-24 13:00:00,7.41,7.42,7.38,7.39,660692.0,7.41,7.42,7.38,7.39,660692.0
2022-10-24 13:30:00,7.39,7.42,7.37,7.42,566554.0,7.39,7.42,7.37,7.42,566554.0
2022-10-24 14:00:00,7.42,7.5,7.41,7.5,757454.0,7.42,7.5,7.41,7.5,757454.0
2022-10-24 14:30:00,7.5,7.5,7.46,7.5,1017811.0,7.5,7.5,7.46,7.5,1017811.0
2022-10-24 15:00:00,7.5,7.53,7.49,7.53,988042.0,7.5,7.53,7.49,7.53,988042.0
2022-10-24 15:30:00,7.53,7.55,7.51,7.54,2875478.0,7.53,7.55,7.51,7.54,2875478.0
2022-10-25 09:30:00,7.12,7.18,6.88,7.11,4466943.0,7.12,7.18,6.88,7.11,4466943.0
2022-10-25 10:00:00,7.12,7.17,7.08,7.08,1703470.0,7.12,7.17,7.08,7.08,1703470.0
2022-10-25 10:30:00,7.09,7.09,7.01,7.04,1622308.0,7.09,7.09,7.01,7.04,1622308.0
2022-10-25 11:00:00,7.05,7.14,7.04,7.13,1066099.0,7.05,7.14,7.04,7.13,1066099.0
2022-10-25 11:30:00,7.12,7.19,7.12,7.18,1396408.0,7.12,7.19,7.12,7.18,1396408.0
2022-10-25 12:00:00,7.18,7.3,7.17,7.27,1609737.0,7.18,7.3,7.17,7.27,1609737.0
2022-10-25 12:30:00,7.27,7.33,7.26,7.28,1052109.0,7.27,7.33,7.26,7.28,1052109.0
2022-10-25 13:00:00,7.27,7.31,7.21,7.23,836459.0,7.27,7.31,7.21,7.23,836459.0
2022-10-25 13:30:00,7.24,7.26,7.2,7.24,662982.0,7.24,7.26,7.2,7.24,662982.0
2022-10-25 14:00:00,7.24,7.26,7.23,7.25,498969.0,7.24,7.26,7.23,7.25,498969.0
2022-10-25 14:30:00,7.26,7.32,7.25,7.32,643187.0,7.26,7.32,7.25,7.32,643187.0
2022-10-25 15:00:00,7.32,7.38,7.3,7.37,1071097.0,7.32,7.38,7.3,7.37,1071097.0
2022-10-25 15:30:00,7.37,7.39,7.3,7.32,2480216.0,7.37,7.39,7.3,7.32,2480216.0
2022-10-26 09:30:00,7.33,7.5,7.27,7.44,1445829.0,7.33,7.5,7.27,7.44,1445829.0
2022-10-26 10:00:00,7.44,7.59,7.43,7.57,1833462.0,7.44,7.59,7.43,7.57,1833462.0
2022-10-26 10:30:00,7.57,7.63,7.55,7.57,1134964.0,7.57,7.63,7.55,7.57,1134964.0
2022-10-26 11:00:00,7.58,7.69,7.57,7.63,1415631.0,7.58,7.69,7.57,7.63,1415631.0
2022-10-26 11:30:00,7.63,7.68,7.62,7.64,1135228.0,7.63,7.68,7.62,7.64,1135228.0
2022-10-26 12:00:00,7.65,7.69,7.63,7.64,729878.0,7.65,7.69,7.63,7.64,729878.0
2022-10-26 12:30:00,7.65,7.65,7.57,7.59,801874.0,7.65,7.65,7.57,7.59,801874.0
2022-10-26 13:00:00,7.58,7.59,7.47,7.47,1082426.0,7.58,7.59,7.47,7.47,1082426.0
2022-10-26 13:30:00,7.48,7.53,7.43,7.51,797747.0,7.48,7.53,7.43,7.51,797747.0
2022-10-26 14:00:00,7.52,7.54,7.46,7.48,948395.0,7.52,7.54,7.46,7.48,948395.0
2022-10-26 14:30:00,7.48,7.48,7.45,7.48,453815.0,7.48,7.48,7.45,7.48,453815.0
2022-10-26 15:00:00,7.47,7.49,7.44,7.48,661895.0,7.47,7.49,7.44,7.48,661895.0
2022-10-26 15:30:00,7.48,7.49,7.44,7.45,1623319.0,7.48,7.49,7.44,7.45,1623319.0
2022-10-27 09:30:00,7.61,7.79,7.57,7.61,1851885.0,7.61,7.79,7.57,7.61,1851885.0
2022-10-27 10:00:00,7.61,7.75,7.59,7.75,1943871.0,7.61,7.75,7.59,7.75,1943871.0
2022-10-27 10:30:00,7.75,7.78,7.68,7.69,1498398.0,7.75,7.78,7.68,7.69,1498398.0
2022-10-27 11:00:00,7.69,7.77,7.67,7.73,1404963.0,7.69,7.77,7.67,7.73,1404963.0
2022-10-27 11:30:00,7.72,7.75,7.66,7.69,1036810.0,7.72,7.75,7.66,7.69,1036810.0
2022-10-27 12:00:00,7.7,7.74,7.68,7.69,752427.0,7.7,7.74,7.68,7.69,752427.0
2022-10-27 12:30:00,7.69,7.73,7.68,7.72,713747.0,7.69,7.73,7.68,7.72,713747.0
2022-10-27 13:00:00,7.72,7.75,7.7,7.73,551531.0,7.72,7.75,7.7,7.73,551531.0
2022-10-27 13:30:00,7.73,7.74,7.71,7.73,545612.0,7.73,7.74,7.71,7.73,545612.0
2022-10-27 14:00:00,7.73,7.75,7.7,7.75,636235.0,7.73,7.75,7.7,7.75,636235.0
2022-10-27 14:30:00,7.75,7.75,7.65,7.66,438525.0,7.75,7.75,7.65,7.66,438525.0
2022-10-27 15:00:00,7.66,7.68,7.61,7.63,729214.0,7.66,7.68,7.61,7.63,729214.0
2022-10-27 15:30:00,7.64,7.67,7.62,7.62,1379772.0,7.64,7.67,7.62,7.62,1379772.0
2022-10-28 09:30:00,7.61,7.75,7.59,7.7,1336727.0,7.61,7.75,7.59,7.7,1336727.0
2022-10-28 10:00:00,7.71,7.72,7.62,7.67,539851.0,7.71,7.72,7.62,7.67,539851.0
2022-10-28 10:30:00,7.67,7.72,7.63,7.72,434501.0,7.67,7.72,7.63,7.72,434501.0
2022-10-28 11:00:00,7.72,7.73,7.65,7.68,697596.0,7.72,7.73,7.65,7.68,697596.0
2022-10-28 11:30:00,7.68,7.72,7.65,7.7,427956.0,7.68,7.72,7.65,7.7,427956.0
2022-10-28 12:00:00,7.71,7.74,7.69,7.73,553220.0,7.71,7.74,7.69,7.73,553220.0
2022-10-28 12:30:00,7.74,7.75,7.71,7.74,355021.0,7.74,7.75,7.71,7.74,355021.0
2022-10-28 13:00:00,7.73,7.77,7.73,7.75,353214.0,7.73,7.77,7.73,7.75,353214.0
2022-10-28 13:30:00,7.75,7.77,7.74,7.76,320810.0,7.75,7.77,7.74,7.76,320810.0
2022-10-28 14:00:00,7.76,7.77,7.73,7.73,355473.0,7.76,7.77,7.73,7.73,355473.0
2022-10-28 14:30:00,7.74,7.77,7.73,7.77,376680.0,7.74,7.77,7.73,7.77,376680.0
2022-10-28 15:00:00,7.77,7.77,7.73,7.75,337650.0,7.77,7.77,7.73,7.75,337650.0
2022-10-28 15:30:00,7.76,7.79,7.74,7.76,1531831.0,7.76,7.79,7.74,7.76,1531831.0
2022-10-31 09:30:00,7.8,7.84,7.69,7.7,880338.0,7.8,7.84,7.69,7.7,880338.0
2022-10-31 10:00:00,7.7,7.82,7.69,7.82,552216.0,7.7,7.82,7.69,7.82,552216.0
2022-10-31 10:30:00,7.82,7.9,7.79,7.87,915222.0,7.82,7.9,7.79,7.87,915222.0
2022-10-31 11:00:00,7.86,7.93,7.85,7.92,561619.0,7.86,7.93,7.85,7.92,561619.0
2022-10-31 11:30:00,7.92,8.04,7.9,8.01,1754847.0,7.92,8.04,7.9,8.01,1754847.0
2022-10-31 12:00:00,8.02,8.05,7.97,7.98,1311225.0,8.02,8.05,7.97,7.98,1311225.0
2022-10-31 12:30:00,7.98,8.0,7.96,7.99,1186012.0,7.98,8.0,7.96,7.99,1186012.0
2022-10-31 13:00:00,7.99,8.03,7.96,8.03,1225929.0,7.99,8.03,7.96,8.03,1225929.0
2022-10-31 13:30:00,8.03,8.04,7.98,8.01,1064807.0,8.03,8.04,7.98,8.01,1064807.0
2022-10-31 14:00:00,8.01,8.04,8.0,8.02,962743.0,8.01,8.04,8.0,8.02,962743.0
2022-10-31 14:30:00,8.02,8.04,7.99,8.0,1015675.0,8.02,8.04,7.99,8.0,1015675.0
2022-10-31 15:00:00,8.0,8.02,7.97,8.02,749721.0,8.0,8.02,7.97,8.02,749721.0
2022-10-31 15:30:00,8.02,8.05,8.01,8.03,1877214.0,8.02,8.05,8.01,8.03,1877214.0
2022-11-01 09:30:00,8.17,8.21,8.03,8.1,966950.0,8.17,8.21,8.03,8.1,966950.0
2022-11-01 10:00:00,8.09,8.1,7.96,8.04,951354.0,8.09,8.1,7.96,8.04,951354.0
2022-11-01 10:30:00,8.05,8.07,8.0,8.04,959517.0,8.05,8.07,8.0,8.04,959517.0
2022-11-01 11:00:00,8.04,8.06,8.01,8.05,539038.0,8.04,8.06,8.01,8.05,539038.0
2022-11-01 11:30:00,8.05,8.08,7.98,8.03,730869.0,8.05,8.08,7.98,8.03,730869.0
2022-11-01 12:00:00,8.03,8.09,8.02,8.05,716002.0,8.03,8.09,8.02,8.05,716002.0
2022-11-01 12:30:00,8.05,8.09,8.05,8.09,429576.0,8.05,8.09,8.05,8.09,429576.0
2022-11-01 13:00:00,8.08,8.12,8.07,8.09,403623.0,8.08,8.12,8.07,8.09,403623.0
2022-11-01 13:30:00,8.09,8.12,8.06,8.11,310663.0,8.09,8.12,8.06,8.11,310663.0
2022-11-01 14:00:00,8.12,8.12,8.07,8.09,466653.0,8.12,8.12,8.07,8.09,466653.0
2022-11-01 14:30:00,8.09,8.09,8.02,8.04,495198.0,8.09,8.09,8.02,8.04,495198.0
2022-11-01 15:00:00,8.04,8.06,8.02,8.03,633571.0,8.04,8.06,8.02,8.03,633571.0
2022-11-01 15:30:00,8.03,8.06,8.0,8.01,1380529.0,8.03,8.06,8.0,8.01,1380529.0
2022-11-02 09:30:00,7.93,7.97,7.85,7.95,705990.0,7.93,7.97,7.85,7.95,705990.0
2022-11-02 10:00:00,7.96,7.99,7.9,7.91,432353.0,7.96,7.99,7.9,7.91,432353.0
2022-11-02 10:30:00,7.91,7.97,7.9,7.96,518351.0,7.91,7.97,7.9,7.96,518351.0
2022-11-02 11:00:00,7.95,7.96,7.91,7.93,239558.0,7.95,7.96,7.91,7.93,239558.0
2022-11-02 11:30:00,7.93,7.96,7.92,7.93,541705.0,7.93,7.96,7.92,7.93,541705.0
2022-11-02 12:00:00,7.93,7.93,7.87,7.88,480488.0,7.93,7.93,7.87,7.88,480488.0
2022-11-02 12:30:00,7.88,7.9,7.84,7.89,622808.0,7.88,7.9,7.84,7.89,622808.0
2022-11-02 13:00:00,7.89,7.91,7.87,7.91,274446.0,7.89,7.91,7.87,7.91,274446.0
2022-11-02 13:30:00,7.91,7.93,7.89,7.93,256395.0,7.91,7.93,7.89,7.93,256395.0
2022-11-02 14:00:00,7.93,8.07,7.92,8.06,909882.0,7.93,8.07,7.92,8.06,909882.0
2022-11-02 14:30:00,8.07,8.08,7.8,7.85,1872310.0,8.07,8.08,7.8,7.85,1872310.0
2022-11-02 15:00:00,7.84,7.93,7.76,7.78,1107034.0,7.84,7.93,7.76,7.78,1107034.0
2022-11-02 15:30:00,7.77,7.81,7.72,7.73,1773761.0,7.77,7.81,7.72,7.73,1773761.0
2022-11-03 09:30:00,7.57,7.66,7.46,7.47,1147757.0,7.57,7.66,7.46,7.47,1147757.0
2022-11-03 10:00:00,7.47,7.59,7.45,7.57,610036.0,7.47,7.59,7.45,7.57,610036.0
2022-11-03 10:30:00,7.57,7.69,7.54,7.68,731527.0,7.57,7.69,7.54,7.68,731527.0
2022-11-03 11:00:00,7.68,7.69,7.6,7.67,1491846.0,7.68,7.69,7.6,7.67,1491846.0
2022-11-03 11:30:00,7.67,7.75,7.66,7.69,701806.0,7.67,7.75,7.66,7.69,701806.0
2022-11-03 12:00:00,7.69,7.73,7.68,7.71,536911.0,7.69,7.73,7.68,7.71,536911.0
2022-11-03 12:30:00,7.71,7.74,7.67,7.74,374810.0,7.71,7.74,7.67,7.74,374810.0
2022-11-03 13:00:00,7.73,7.74,7.68,7.69,445127.0,7.73,7.74,7.68,7.69,445127.0
2022-11-03 13:30:00,7.69,7.7,7.65,7.67,369204.0,7.69,7.7,7.65,7.67,369204.0
2022-11-03 14:00:00,7.67,7.74,7.65,7.74,571614.0,7.67,7.74,7.65,7.74,571614.0
2022-11-03 14:30:00,7.74,7.75,7.7,7.72,494645.0,7.74,7.75,7.7,7.72,494645.0
2022-11-03 15:00:00,7.71,7.75,7.71,7.74,566168.0,7.71,7.75,7.71,7.74,566168.0
2022-11-03 15:30:00,7.74,7.76,7.66,7.67,1368828.0,7.74,7.76,7.66,7.67,1368828.0
2022-11-04 09:30:00,7.83,7.87,7.71,7.73,1740321.0,7.83,7.87,7.71,7.73,1740321.0
2022-11-04 10:00:00,7.73,7.79,7.71,7.78,1665713.0,7.73,7.79,7.71,7.78,1665713.0
2022-11-04 10:30:00,7.78,7.81,7.74,7.79,1279838.0,7.78,7.81,7.74,7.79,1279838.0
2022-11-04 11:00:00,7.79,7.8,7.68,7.69,1504075.0,7.79,7.8,7.68,7.69,1504075.0
2022-11-04 11:30:00,7.69,7.72,7.59,7.6,830920.0,7.69,7.72,7.59,7.6,830920.0
2022-11-04 12:00:00,7.6,7.61,7.54,7.61,1098879.0,7.6,7.61,7.54,7.61,1098879.0
2022-11-04 12:30:00,7.6,7.62,7.55,7.59,841757.0,7.6,7.62,7.55,7.59,841757.0
2022-11-04 13:00:00,7.59,7.61,7.55,7.57,596527.0,7.59,7.61,7.55,7.57,596527.0
2022-11-04 13:30:00,7.57,7.59,7.53,7.55,636953.0,7.57,7.59,7.53,7.55,636953.0
2022-11-04 14:00:00,7.55,7.6,7.51,7.58,705247.0,7.55,7.6,7.51,7.58,705247.0
2022-11-04 14:30:00,7.58,7.63,7.57,7.62,651869.0,7.58,7.63,7.57,7.62,651869.0
2022-11-04 15:00:00,7.62,7.65,7.61,7.62,741235.0,7.62,7.65,7.61,7.62,741235.0
2022-11-04 15:30:00,7.62,7.64,7.59,7.59,1695985.0,7.62,7.64,7.59,7.59,1695985.0
2022-11-07 09:30:00,7.68,7.74,7.51,7.52,1171924.0,7.68,7.74,7.51,7.52,1171924.0
2022-11-07 10:00:00,7.52,7.58,7.45,7.46,1495686.0,7.52,7.58,7.45,7.46,1495686.0
2022-11-07 10:30:00,7.46,7.47,7.4,7.47,1121011.0,7.46,7.47,7.4,7.47,1121011.0
2022-11-07 11:00:00,7.47,7.47,7.42,7.47,1179122.0,7.47,7.47,7.42,7.47,1179122.0
2022-11-07 11:30:00,7.47,7.48,7.42,7.44,485171.0,7.47,7.48,7.42,7.44,485171.0
2022-11-07 12:00:00,7.43,7.47,7.42,7.45,819669.0,7.43,7.47,7.42,7.45,819669.0
2022-11-07 12:30:00,7.44,7.45,7.43,7.45,567409.0,7.44,7.45,7.43,7.45,567409.0
2022-11-07 13:00:00,7.44,7.51,7.44,7.48,620478.0,7.44,7.51,7.44,7.48,620478.0
2022-11-07 13:30:00,7.49,7.52,7.46,7.51,406328.0,7.49,7.52,7.46,7.51,406328.0
2022-11-07 14:00:00,7.51,7.55,7.49,7.54,975661.0,7.51,7.55,7.49,7.54,975661.0
2022-11-07 14:30:00,7.54,7.57,7.54,7.57,424528.0,7.54,7.57,7.54,7.57,424528.0
2022-11-07 15:00:00,7.57,7.64,7.56,7.64,430932.0,7.57,7.64,7.56,7.64,430932.0
2022-11-07 15:30:00,7.63,7.68,7.63,7.67,1043236.0,7.63,7.68,7.63,7.67,1043236.0
2022-11-08 09:30:00,7.7,7.74,7.65,7.67,491448.0,7.7,7.74,7.65,7.67,491448.0
2022-11-08 10:00:00,7.66,7.71,7.63,7.69,461575.0,7.66,7.71,7.63,7.69,461575.0
2022-11-08 10:30:00,7.7,7.74,7.67,7.72,391064.0,7.7,7.74,7.67,7.72,391064.0
2022-11-08 11:00:00,7.72,7.77,7.71,7.77,529013.0,7.72,7.77,7.71,7.77,529013.0
2022-11-08 11:30:00,7.76,7.79,7.75,7.76,304483.0,7.76,7.79,7.75,7.76,304483.0
2022-11-08 12:00:00,7.76,7.78,7.74,7.78,321669.0,7.76,7.78,7.74,7.78,321669.0
2022-11-08 12:30:00,7.78,7.78,7.73,7.74,185999.0,7.78,7.78,7.73,7.74,185999.0
2022-11-08 13:00:00,7.74,7.75,7.65,7.66,400406.0,7.74,7.75,7.65,7.66,400406.0
2022-11-08 13:30:00,7.66,7.73,7.63,7.69,766287.0,7.66,7.73,7.63,7.69,766287.0
2022-11-08 14:00:00,7.69,7.7,7.59,7.6,470057.0,7.69,7.7,7.59,7.6,470057.0
2022-11-08 14:30:00,7.6,7.69,7.59,7.67,583633.0,7.6,7.69,7.59,7.67,583633.0
2022-11-08 15:00:00,7.67,7.7,7.66,7.69,575478.0,7.67,7.7,7.66,7.69,575478.0
2022-11-08 15:30:00,7.69,7.73,7.68,7.69,1078202.0,7.69,7.73,7.68,7.69,1078202.0
2022-11-09 09:30:00,7.59,7.6,7.51,7.54,560876.0,7.59,7.6,7.51,7.54,560876.0
2022-11-09 10:00:00,7.54,7.67,7.52,7.61,564235.0,7.54,7.67,7.52,7.61,564235.0
2022-11-09 10:30:00,7.6,7.65,7.56,7.61,514323.0,7.6,7.65,7.56,7.61,514323.0
2022-11-09 11:00:00,7.61,7.67,7.6,7.62,478835.0,7.61,7.67,7.6,7.62,478835.0
2022-11-09 11:30:00,7.62,7.66,7.6,7.63,351924.0,7.62,7.66,7.6,7.63,351924.0
2022-11-09 12:00:00,7.63,7.64,7.58,7.59,307193.0,7.63,7.64,7.58,7.59,307193.0
2022-11-09 12:30:00,7.59,7.61,7.57,7.61,202938.0,7.59,7.61,7.57,7.61,202938.0
2022-11-09 13:00:00,7.61,7.62,7.56,7.56,392490.0,7.61,7.62,7.56,7.56,392490.0
2022-11-09 13:30:00,7.56,7.57,7.51,7.54,699416.0,7.56,7.57,7.51,7.54,699416.0
2022-11-09 14:00:00,7.54,7.55,7.51,7.52,335295.0,7.54,7.55,7.51,7.52,335295.0
2022-11-09 14:30:00,7.52,7.52,7.46,7.48,378193.0,7.52,7.52,7.46,7.48,378193.0
2022-11-09 15:00:00,7.48,7.52,7.46,7.47,1033171.0,7.48,7.52,7.46,7.47,1033171.0
2022-11-09 15:30:00,7.47,7.47,7.32,7.32,3231611.0,7.47,7.47,7.32,7.32,3231611.0
2022-11-10 09:30:00,7.7,7.85,7.65,7.85,1272916.0,7.7,7.85,7.65,7.85,1272916.0
2022-11-10 10:00:00,7.85,7.92,7.82,7.92,1138721.0,7.85,7.92,7.82,7.92,1138721.0
2022-11-10 10:30:00,7.92,7.93,7.85,7.92,802536.0,7.92,7.93,7.85,7.92,802536.0
2022-11-10 11:00:00,7.92,7.95,7.89,7.94,900007.0,7.92,7.95,7.89,7.94,900007.0
2022-11-10 11:30:00,7.94,7.99,7.92,7.99,649654.0,7.94,7.99,7.92,7.99,649654.0
2022-11-10 12:00:00,7.99,8.0,7.92,7.98,1019311.0,7.99,8.0,7.92,7.98,1019311.0
2022-11-10 12:30:00,7.97,7.98,7.93,7.93,760505.0,7.97,7.98,7.93,7.93,760505.0
2022-11-10 13:00:00,7.93,8.0,7.93,7.95,873474.0,7.93,8.0,7.93,7.95,873474.0
2022-11-10 13:30:00,7.95,8.02,7.92,8.01,918356.0,7.95,8.02,7.92,8.01,918356.0
2022-11-10 14:00:00,8.02,8.05,8.0,8.04,722943.0,8.02,8.05,8.0,8.04,722943.0
2022-11-10 14:30:00,8.03,8.05,8.01,8.03,729149.0,8.03,8.05,8.01,8.03,729149.0
2022-11-10 15:00:00,8.03,8.07,8.01,8.06,1006787.0,8.03,8.07,8.01,8.06,1006787.0
2022-11-10 15:30:00,8.06,8.07,8.01,8.04,1873732.0,8.06,8.07,8.01,8.04,1873732.0
2022-11-11 09:30:00,8.07,8.14,8.02,8.07,1411137.0,8.07,8.14,8.02,8.07,1411137.0
2022-11-11 10:00:00,8.07,8.12,8.01,8.1,465228.0,8.07,8.12,8.01,8.1,465228.0
2022-11-11 10:30:00,8.1,8.13,8.06,8.11,485342.0,8.1,8.13,8.06,8.11,485342.0
2022-11-11 11:00:00,8.11,8.12,8.05,8.07,506711.0,8.11,8.12,8.05,8.07,506711.0
2022-11-11 11:30:00,8.07,8.13,8.06,8.13,624942.0,8.07,8.13,8.06,8.13,624942.0
2022-11-11 12:00:00,8.12,8.17,8.11,8.14,665201.0,8.12,8.17,8.11,8.14,665201.0
2022-11-11 12:30:00,8.14,8.17,8.14,8.16,261915.0,8.14,8.17,8.14,8.16,261915.0
2022-11-11 13:00:00,8.16,8.18,8.15,8.18,251336.0,8.16,8.18,8.15,8.18,251336.0
2022-11-11 13:30:00,8.17,8.18,8.13,8.18,420468.0,8.17,8.18,8.13,8.18,420468.0
2022-11-11 14:00:00,8.18,8.23,8.17,8.22,683515.0,8.18,8.23,8.17,8.22,683515.0
2022-11-11 14:30:00,8.22,8.23,8.19,8.19,389052.0,8.22,8.23,8.19,8.19,389052.0
2022-11-11 15:00:00,8.19,8.2,8.09,8.12,764651.0,8.19,8.2,8.09,8.12,764651.0
2022-11-11 15:30:00,8.12,8.13,8.09,8.11,1267837.0,8.12,8.13,8.09,8.11,1267837.0
2022-11-14 09:30:00,8.03,8.11,7.95,8.04,793104.0,8.03,8.11,7.95,8.04,793104.0
2022-11-14 10:00:00,8.04,8.19,8.04,8.16,705932.0,8.04,8.19,8.04,8.16,705932.0
2022-11-14 10:30:00,8.16,8.23,8.14,8.21,465363.0,8.16,8.23,8.14,8.21,465363.0
2022-11-14 11:00:00,8.21,8.22,8.11,8.16,885449.0,8.21,8.22,8.11,8.16,885449.0
2022-11-14 11:30:00,8.16,8.23,8.15,8.19,490436.0,8.16,8.23,8.15,8.19,490436.0
2022-11-14 12:00:00,8.19,8.21,8.12,8.14,298787.0,8.19,8.21,8.12,8.14,298787.0
2022-11-14 12:30:00,8.14,8.17,8.13,8.13,399462.0,8.14,8.17,8.13,8.13,399462.0
2022-11-14 13:00:00,8.13,8.2,8.1,8.2,448177.0,8.13,8.2,8.1,8.2,448177.0
2022-11-14 13:30:00,8.2,8.22,8.18,8.18,419905.0,8.2,8.22,8.18,8.18,419905.0
2022-11-14 14:00:00,8.19,8.19,8.15,8.17,386587.0,8.19,8.19,8.15,8.17,386587.0
2022-11-14 14:30:00,8.17,8.18,8.12,8.13,400408.0,8.17,8.18,8.12,8.13,400408.0
2022-11-14 15:00:00,8.13,8.14,8.06,8.08,578793.0,8.13,8.14,8.06,8.08,578793.0
2022-11-14 15:30:00,8.07,8.08,7.99,7.99,1435647.0,8.07,8.08,7.99,7.99,1435647.0
2022-11-15 09:30:00,8.16,8.29,8.16,8.26,923247.0,8.16,8.29,8.16,8.26,923247.0
2022-11-15 10:00:00,8.27,8.31,8.25,8.3,530689.0,8.27,8.31,8.25,8.3,530689.0
2022-11-15 10:30:00,8.31,8.32,8.25,8.28,564226.0,8.31,8.32,8.25,8.28,564226.0
2022-11-15 11:00:00,8.28,8.32,8.25,8.28,1386577.0,8.28,8.32,8.25,8.28,1386577.0
2022-11-15 11:30:00,8.28,8.32,8.27,8.32,513127.0,8.28,8.32,8.27,8.32,513127.0
2022-11-15 12:00:00,8.32,8.33,8.28,8.32,566874.0,8.32,8.33,8.28,8.32,566874.0
2022-11-15 12:30:00,8.32,8.35,8.29,8.32,534159.0,8.32,8.35,8.29,8.32,534159.0
2022-11-15 13:00:00,8.32,8.33,8.19,8.21,693137.0,8.32,8.33,8.19,8.21,693137.0
2022-11-15 13:30:00,8.2,8.22,8.1,8.18,1230701.0,8.2,8.22,8.1,8.18,1230701.0
2022-11-15 14:00:00,8.18,8.28,8.11,8.27,1069963.0,8.18,8.28,8.11,8.27,1069963.0
2022-11-15 14:30:00,8.27,8.27,8.2,8.25,657675.0,8.27,8.27,8.2,8.25,657675.0
2022-11-15 15:00:00,8.24,8.27,8.2,8.21,899907.0,8.24,8.27,8.2,8.21,899907.0
2022-11-15 15:30:00,8.21,8.25,8.17,8.24,1431530.0,8.21,8.25,8.17,8.24,1431530.0
2022-11-16 09:30:00,8.12,8.13,8.0,8.01,880790.0,8.12,8.13,8.0,8.01,880790.0
2022-11-16 10:00:00,8.0,8.06,7.99,8.02,631297.0,8.0,8.06,7.99,8.02,631297.0
2022-11-16 10:30:00,8.02,8.04,7.93,7.95,425974.0,8.02,8.04,7.93,7.95,425974.0
2022-11-16 11:00:00,7.94,7.99,7.91,7.98,630321.0,7.94,7.99,7.91,7.98,630321.0
2022-11-16 11:30:00,7.98,8.02,7.97,8.01,404720.0,7.98,8.02,7.97,8.01,404720.0
2022-11-16 12:00:00,8.02,8.02,7.91,7.93,956356.0,8.02,8.02,7.91,7.93,956356.0
2022-11-16 12:30:00,7.94,7.99,7.93,7.98,398628.0,7.94,7.99,7.93,7.98,398628.0
2022-11-16 13:00:00,7.98,7.99,7.95,7.97,309656.0,7.98,7.99,7.95,7.97,309656.0
2022-11-16 13:30:00,7.98,7.99,7.93,7.94,362390.0,7.98,7.99,7.93,7.94,362390.0
2022-11-16 14:00:00,7.94,7.98,7.93,7.96,335590.0,7.94,7.98,7.93,7.96,335590.0
2022-11-16 14:30:00,7.95,7.98,7.93,7.96,515635.0,7.95,7.98,7.93,7.96,515635.0
2022-11-16 15:00:00,7.95,7.96,7.91,7.92,476190.0,7.95,7.96,7.91,7.92,476190.0
2022-11-16 15:30:00,7.92,7.95,7.9,7.93,1314861.0,7.92,7.95,7.9,7.93,1314861.0
2022-11-17 09:30:00,7.75,7.79,7.68,7.75,1151173.0,7.75,7.79,7.68,7.75,1151173.0
2022-11-17 10:00:00,7.75,7.83,7.73,7.8,295196.0,7.75,7.83,7.73,7.8,295196.0
2022-11-17 10:30:00,7.8,7.83,7.78,7.79,269319.0,7.8,7.83,7.78,7.79,269319.0
2022-11-17 11:00:00,7.8,7.81,7.77,7.8,237400.0,7.8,7.81,7.77,7.8,237400.0
2022-11-17 11:30:00,7.79,7.82,7.77,7.82,298473.0,7.79,7.82,7.77,7.82,298473.0
2022-11-17 12:00:00,7.82,7.83,7.8,7.82,286874.0,7.82,7.83,7.8,7.82,286874.0
2022-11-17 12:30:00,7.82,7.83,7.8,7.83,182066.0,7.82,7.83,7.8,7.83,182066.0
2022-11-17 13:00:00,7.83,7.86,7.82,7.83,349135.0,7.83,7.86,7.82,7.83,349135.0
2022-11-17 13:30:00,7.83,7.85,7.8,7.81,393142.0,7.83,7.85,7.8,7.81,393142.0
2022-11-17 14:00:00,7.82,7.83,7.77,7.83,583050.0,7.82,7.83,7.77,7.83,583050.0
2022-11-17 14:30:00,7.83,7.84,7.8,7.83,508225.0,7.83,7.84,7.8,7.83,508225.0
2022-11-17 15:00:00,7.83,7.85,7.82,7.83,373395.0,7.83,7.85,7.82,7.83,373395.0
2022-11-17 15:30:00,7.83,7.9,7.81,7.89,1173602.0,7.83,7.9,7.81,7.89,1173602.0
2022-11-18 09:30:00,8.09,8.16,7.9,7.92,1443648.0,8.09,8.16,7.9,7.92,1443648.0
2022-11-18 10:00:00,7.92,7.95,7.88,7.94,532251.0,7.92,7.95,7.88,7.94,532251.0
2022-11-18 10:30:00,7.95,7.98,7.9,7.92,206820.0,7.95,7.98,7.9,7.92,206820.0
2022-11-18 11:00:00,7.92,7.94,7.89,7.89,445728.0,7.92,7.94,7.89,7.89,445728.0
2022-11-18 11:30:00,7.9,7.91,7.86,7.89,294806.0,7.9,7.91,7.86,7.89,294806.0
2022-11-18 12:00:00,7.89,7.9,7.82,7.86,468820.0,7.89,7.9,7.82,7.86,468820.0
2022-11-18 12:30:00,7.85,7.86,7.82,7.84,180657.0,7.85,7.86,7.82,7.84,180657.0
2022-11-18 13:00:00,7.83,7.87,7.81,7.85,253629.0,7.83,7.87,7.81,7.85,253629.0
2022-11-18 13:30:00,7.85,7.86,7.8,7.81,343606.0,7.85,7.86,7.8,7.81,343606.0
2022-11-18 14:00:00,7.81,7.85,7.81,7.83,225085.0,7.81,7.85,7.81,7.83,225085.0
2022-11-18 14:30:00,7.83,7.84,7.81,7.83,291318.0,7.83,7.84,7.81,7.83,291318.0
2022-11-18 15:00:00,7.83,7.89,7.82,7.89,539398.0,7.83,7.89,7.82,7.89,539398.0
2022-11-18 15:30:00,7.88,7.9,7.85,7.87,1395406.0,7.88,7.9,7.85,7.87,1395406.0
2022-11-21 09:30:00,7.83,7.89,7.78,7.79,759928.0,7.83,7.89,7.78,7.79,759928.0
2022-11-21 10:00:00,7.79,7.82,7.72,7.73,379243.0,7.79,7.82,7.72,7.73,379243.0
2022-11-21 10:30:00,7.72,7.74,7.68,7.73,770149.0,7.72,7.74,7.68,7.73,770149.0
2022-11-21 11:00:00,7.72,7.74,7.7,7.7,326003.0,7.72,7.74,7.7,7.7,326003.0
2022-11-21 11:30:00,7.7,7.74,7.69,7.7,638361.0,7.7,7.74,7.69,7.7,638361.0
2022-11-21 12:00:00,7.7,7.72,7.64,7.67,805477.0,7.7,7.72,7.64,7.67,805477.0
2022-11-21 12:30:00,7.67,7.69,7.65,7.66,372591.0,7.67,7.69,7.65,7.66,372591.0
2022-11-21 13:00:00,7.66,7.68,7.65,7.67,511184.0,7.66,7.68,7.65,7.67,511184.0
2022-11-21 13:30:00,7.67,7.7,7.66,7.68,380012.0,7.67,7.7,7.66,7.68,380012.0
2022-11-21 14:00:00,7.68,7.7,7.66,7.68,260079.0,7.68,7.7,7.66,7.68,260079.0
2022-11-21 14:30:00,7.67,7.72,7.67,7.71,604115.0,7.67,7.72,7.67,7.71,604115.0
2022-11-21 15:00:00,7.71,7.72,7.68,7.72,705544.0,7.71,7.72,7.68,7.72,705544.0
2022-11-21 15:30:00,7.72,7.76,7.71,7.74,1447860.0,7.72,7.76,7.71,7.74,1447860.0
2022-11-22 09:30:00,7.79,7.79,7.63,7.7,752246.0,7.79,7.79,7.63,7.7,752246.0
2022-11-22 10:00:00,7.7,7.78,7.7,7.77,623636.0,7.7,7.78,7.7,7.77,623636.0
2022-11-22 10:30:00,7.77,7.79,7.73,7.75,542636.0,7.77,7.79,7.73,7.75,542636.0
2022-11-22 11:00:00,7.75,7.78,7.73,7.76,240929.0,7.75,7.78,7.73,7.76,240929.0
2022-11-22 11:30:00,7.76,7.78,7.73,7.74,355873.0,7.76,7.78,7.73,7.74,355873.0
2022-11-22 12:00:00,7.74,7.75,7.71,7.74,524690.0,7.74,7.75,7.71,7.74,524690.0
2022-11-22 12:30:00,7.74,7.75,7.73,7.75,310525.0,7.74,7.75,7.73,7.75,310525.0
2022-11-22 13:00:00,7.75,7.78,7.73,7.77,383431.0,7.75,7.78,7.73,7.77,383431.0
2022-11-22 13:30:00,7.77,7.77,7.74,7.75,387452.0,7.77,7.77,7.74,7.75,387452.0
2022-11-22 14:00:00,7.75,7.75,7.72,7.74,290074.0,7.75,7.75,7.72,7.74,290074.0
2022-11-22 14:30:00,7.74,7.74,7.72,7.73,266079.0,7.74,7.74,7.72,7.73,266079.0
2022-11-22 15:00:00,7.73,7.76,7.72,7.75,341332.0,7.73,7.76,7.72,7.75,341332.0
2022-11-22 15:30:00,7.75,7.8,7.74,7.8,1043638.0,7.75,7.8,7.74,7.8,1043638.0
2022-11-23 09:30:00,7.78,7.87,7.77,7.85,718677.0,7.78,7.87,7.77,7.85,718677.0
2022-11-23 10:00:00,7.85,7.94,7.84,7.92,1201610.0,7.85,7.94,7.84,7.92,1201610.0
2022-11-23 10:30:00,7.93,8.0,7.92,7.99,437085.0,7.93,8.0,7.92,7.99,437085.0
2022-11-23 11:00:00,8.0,8.01,7.96,8.0,476320.0,8.0,8.01,7.96,8.0,476320.0
2022-11-23 11:30:00,7.99,8.01,7.94,7.97,428248.0,7.99,8.01,7.94,7.97,428248.0
2022-11-23 12:00:00,7.96,7.97,7.93,7.95,292074.0,7.96,7.97,7.93,7.95,292074.0
2022-11-23 12:30:00,7.95,7.95,7.87,7.88,268058.0,7.95,7.95,7.87,7.88,268058.0
2022-11-23 13:00:00,7.88,7.9,7.85,7.9,326449.0,7.88,7.9,7.85,7.9,326449.0
2022-11-23 13:30:00,7.9,7.91,7.87,7.88,254959.0,7.9,7.91,7.87,7.88,254959.0
2022-11-23 14:00:00,7.87,7.96,7.87,7.93,583904.0,7.87,7.96,7.87,7.93,583904.0
2022-11-23 14:30:00,7.94,7.94,7.9,7.92,271170.0,7.94,7.94,7.9,7.92,271170.0
2022-11-23 15:00:00,7.91,7.96,7.91,7.94,309499.0,7.91,7.96,7.91,7.94,309499.0
2022-11-23 15:30:00,7.94,7.95,7.92,7.94,709587.0,7.94,7.95,7.92,7.94,709587.0
2022-11-25 09:30:00,7.89,7.96,7.86,7.94,378697.0,7.89,7.96,7.86,7.94,378697.0
2022-11-25 10:00:00,7.94,8.0,7.93,7.99,316255.0,7.94,8.0,7.93,7.99,316255.0
2022-11-25 10:30:00,7.99,8.01,7.98,7.99,203227.0,7.99,8.01,7.98,7.99,203227.0
2022-11-25 11:00:00,7.99,8.02,7.98,8.01,328990.0,7.99,8.02,7.98,8.01,328990.0
2022-11-25 11:30:00,8.02,8.03,7.99,7.99,305220.0,8.02,8.03,7.99,7.99,305220.0
2022-11-25 12:00:00,8.0,8.01,7.99,8.0,147652.0,8.0,8.01,7.99,8.0,147652.0
2022-11-25 12:30:00,8.01,8.01,7.98,8.0,391767.0,8.01,8.01,7.98,8.0,391767.0
2022-11-28 09:30:00,7.9,7.9,7.82,7.83,852418.0,7.9,7.9,7.82,7.83,852418.0
2022-11-28 10:00:00,7.84,7.88,7.82,7.85,434009.0,7.84,7.88,7.82,7.85,434009.0
2022-11-28 10:30:00,7.85,7.88,7.83,7.85,376790.0,7.85,7.88,7.83,7.85,376790.0
2022-11-28 11:00:00,7.85,7.85,7.81,7.81,328960.0,7.85,7.85,7.81,7.81,328960.0
2022-11-28 11:30:00,7.82,7.85,7.8,7.81,642930.0,7.82,7.85,7.8,7.81,642930.0
2022-11-28 12:00:00,7.82,7.83,7.78,7.8,788490.0,7.82,7.83,7.78,7.8,788490.0
2022-11-28 12:30:00,7.8,7.82,7.77,7.78,483739.0,7.8,7.82,7.77,7.78,483739.0
2022-11-28 13:00:00,7.79,7.8,7.77,7.78,295141.0,7.79,7.8,7.77,7.78,295141.0
2022-11-28 13:30:00,7.79,7.79,7.74,7.75,354692.0,7.79,7.79,7.74,7.75,354692.0
2022-11-28 14:00:00,7.75,7.75,7.73,7.74,165482.0,7.75,7.75,7.73,7.74,165482.0
2022-11-28 14:30:00,7.74,7.74,7.71,7.71,303072.0,7.74,7.74,7.71,7.71,303072.0
2022-11-28 15:00:00,7.71,7.72,7.67,7.68,722005.0,7.71,7.72,7.67,7.68,722005.0
2022-11-28 15:30:00,7.68,7.71,7.65,7.66,2171572.0,7.68,7.71,7.65,7.66,2171572.0
2022-11-29 09:30:00,7.67,7.76,7.67,7.75,511833.0,7.67,7.76,7.67,7.75,511833.0
2022-11-29 10:00:00,7.74,7.76,7.72,7.75,456181.0,7.74,7.76,7.72,7.75,456181.0
2022-11-29 10:30:00,7.75,7.77,7.72,7.75,310474.0,7.75,7.77,7.72,7.75,310474.0
2022-11-29 11:00:00,7.74,7.77,7.68,7.69,508052.0,7.74,7.77,7.68,7.69,508052.0
2022-11-29 11:30:00,7.7,7.72,7.68,7.72,240843.0,7.7,7.72,7.68,7.72,240843.0
2022-11-29 12:00:00,7.71,7.73,7.69,7.7,192664.0,7.71,7.73,7.69,7.7,192664.0
2022-11-29 12:30:00,7.7,7.71,7.69,7.7,217909.0,7.7,7.71,7.69,7.7,217909.0
2022-11-29 13:00:00,7.7,7.71,7.66,7.67,250842.0,7.7,7.71,7.66,7.67,250842.0
2022-11-29 13:30:00,7.67,7.69,7.67,7.69,158035.0,7.67,7.69,7.67,7.69,158035.0
2022-11-29 14:00:00,7.69,7.74,7.68,7.73,379175.0,7.69,7.74,7.68,7.73,379175.0
2022-11-29 14:30:00,7.73,7.74,7.72,7.74,125607.0,7.73,7.74,7.72,7.74,125607.0
2022-11-29 15:00:00,7.74,7.75,7.73,7.75,295346.0,7.74,7.75,7.73,7.75,295346.0
2022-11-29 15:30:00,7.75,7.76,7.73,7.75,726493.0,7.75,7.76,7.73,7.75,726493.0
2022-11-30 09:30:00,7.77,7.79,7.63,7.65,552013.0,7.77,7.79,7.63,7.65,552013.0
2022-11-30 10:00:00,7.65,7.67,7.63,7.65,217491.0,7.65,7.67,7.63,7.65,217491.0
2022-11-30 10:30:00,7.65,7.66,7.61,7.62,336213.0,7.65,7.66,7.61,7.62,336213.0
2022-11-30 11:00:00,7.61,7.69,7.61,7.68,285197.0,7.61,7.69,7.61,7.68,285197.0
2022-11-30 11:30:00,7.68,7.73,7.67,7.71,330299.0,7.68,7.73,7.67,7.71,330299.0
2022-11-30 12:00:00,7.72,7.72,7.64,7.66,236165.0,7.72,7.72,7.64,7.66,236165.0
2022-11-30 12:30:00,7.66,7.68,7.64,7.67,192714.0,7.66,7.68,7.64,7.67,192714.0
2022-11-30 13:00:00,7.67,7.68,7.66,7.67,88827.0,7.67,7.68,7.66,7.67,88827.0
2022-11-30 13:30:00,7.67,7.82,7.66,7.81,646719.0,7.67,7.82,7.66,7.81,646719.0
2022-11-30 14:00:00,7.81,7.9,7.81,7.87,863567.0,7.81,7.9,7.81,7.87,863567.0
2022-11-30 14:30:00,7.87,7.88,7.83,7.86,506921.0,7.87,7.88,7.83,7.86,506921.0
2022-11-30 15:00:00,7.86,7.9,7.85,7.89,385884.0,7.86,7.9,7.85,7.89,385884.0
2022-11-30 15:30:00,7.9,7.97,7.88,7.96,1791749.0,7.9,7.97,7.88,7.96,1791749.0
2022-12-01 09:30:00,7.92,8.05,7.92,8.03,658147.0,7.92,8.05,7.92,8.03,658147.0
2022-12-01 10:00:00,8.03,8.04,7.86,7.88,380362.0,8.03,8.04,7.86,7.88,380362.0
2022-12-01 10:30:00,7.89,7.94,7.86,7.93,320947.0,7.89,7.94,7.86,7.93,320947.0
2022-12-01 11:00:00,7.93,7.93,7.89,7.93,292724.0,7.93,7.93,7.89,7.93,292724.0
2022-12-01 11:30:00,7.93,8.0,7.92,7.98,517046.0,7.93,8.0,7.92,7.98,517046.0
2022-12-01 12:00:00,7.99,8.0,7.94,7.97,262183.0,7.99,8.0,7.94,7.97,262183.0
2022-12-01 12:30:00,7.96,7.98,7.93,7.93,253537.0,7.96,7.98,7.93,7.93,253537.0
2022-12-01 13:00:00,7.94,7.99,7.93,7.94,481276.0,7.94,7.99,7.93,7.94,481276.0
2022-12-01 13:30:00,7.94,7.99,7.93,7.97,378998.0,7.94,7.99,7.93,7.97,378998.0
2022-12-01 14:00:00,7.98,7.99,7.95,7.99,395662.0,7.98,7.99,7.95,7.99,395662.0
2022-12-01 14:30:00,7.99,8.0,7.97,7.98,168823.0,7.99,8.0,7.97,7.98,168823.0
2022-12-01 15:00:00,7.99,8.01,7.95,7.96,407547.0,7.99,8.01,7.95,7.96,407547.0
2022-12-01 15:30:00,7.97,7.98,7.95,7.97,964211.0,7.97,7.98,7.95,7.97,964211.0
2022-12-02 09:30:00,7.86,7.87,7.76,7.8,693738.0,7.86,7.87,7.76,7.8,693738.0
2022-12-02 10:00:00,7.81,7.82,7.75,7.77,847489.0,7.81,7.82,7.75,7.77,847489.0
2022-12-02 10:30:00,7.77,7.82,7.76,7.8,396212.0,7.77,7.82,7.76,7.8,396212.0
2022-12-02 11:00:00,7.8,7.84,7.78,7.82,435436.0,7.8,7.84,7.78,7.82,435436.0
2022-12-02 11:30:00,7.82,7.85,7.81,7.82,410215.0,7.82,7.85,7.81,7.82,410215.0
2022-12-02 12:00:00,7.83,7.87,7.82,7.85,428275.0,7.83,7.87,7.82,7.85,428275.0
2022-12-02 12:30:00,7.85,7.86,7.83,7.84,152260.0,7.85,7.86,7.83,7.84,152260.0
2022-12-02 13:00:00,7.84,7.85,7.82,7.84,214233.0,7.84,7.85,7.82,7.84,214233.0
2022-12-02 13:30:00,7.83,7.88,7.83,7.87,213631.0,7.83,7.88,7.83,7.87,213631.0
2022-12-02 14:00:00,7.86,7.89,7.85,7.88,288685.0,7.86,7.89,7.85,7.88,288685.0
2022-12-02 14:30:00,7.88,7.92,7.86,7.92,281976.0,7.88,7.92,7.86,7.92,281976.0
2022-12-02 15:00:00,7.92,7.96,7.91,7.94,389589.0,7.92,7.96,7.91,7.94,389589.0
2022-12-02 15:30:00,7.94,7.96,7.92,7.94,1101831.0,7.94,7.96,7.92,7.94,1101831.0
2022-12-05 09:30:00,7.87,7.93,7.86,7.88,473872.0,7.87,7.93,7.86,7.88,473872.0
2022-12-05 10:00:00,7.88,7.9,7.82,7.87,339703.0,7.88,7.9,7.82,7.87,339703.0
2022-12-05 10:30:00,7.87,8.0,7.86,8.0,523250.0,7.87,8.0,7.86,8.0,523250.0
2022-12-05 11:00:00,8.0,8.07,7.99,8.04,838295.0,8.0,8.07,7.99,8.04,838295.0
2022-12-05 11:30:00,8.03,8.05,7.97,7.98,509261.0,8.03,8.05,7.97,7.98,509261.0
2022-12-05 12:00:00,7.98,7.98,7.91,7.92,782866.0,7.98,7.98,7.91,7.92,782866.0
2022-12-05 12:30:00,7.92,7.93,7.86,7.88,612789.0,7.92,7.93,7.86,7.88,612789.0
2022-12-05 13:00:00,7.89,7.9,7.86,7.88,472686.0,7.89,7.9,7.86,7.88,472686.0
2022-12-05 13:30:00,7.89,7.91,7.86,7.87,521218.0,7.89,7.91,7.86,7.87,521218.0
2022-12-05 14:00:00,7.87,7.91,7.87,7.89,277930.0,7.87,7.91,7.87,7.89,277930.0
2022-12-05 14:30:00,7.89,7.92,7.87,7.92,340602.0,7.89,7.92,7.87,7.92,340602.0
2022-12-05 15:00:00,7.92,7.94,7.89,7.91,486569.0,7.92,7.94,7.89,7.91,486569.0
2022-12-05 15:30:00,7.91,8.02,7.9,8.0,2156866.0,7.91,8.02,7.9,8.0,2156866.0
2022-12-06 09:30:00,8.03,8.06,7.97,8.03,589928.0,8.03,8.06,7.97,8.03,589928.0
2022-12-06 10:00:00,8.02,8.05,7.98,8.02,676838.0,8.02,8.05,7.98,8.02,676838.0
2022-12-06 10:30:00,8.03,8.06,8.0,8.04,705109.0,8.03,8.06,8.0,8.04,705109.0
2022-12-06 11:00:00,8.04,8.06,8.01,8.03,568867.0,8.04,8.06,8.01,8.03,568867.0
2022-12-06 11:30:00,8.03,8.05,7.98,7.99,522677.0,8.03,8.05,7.98,7.99,522677.0
2022-12-06 12:00:00,7.99,8.0,7.93,7.95,502199.0,7.99,8.0,7.93,7.95,502199.0
2022-12-06 12:30:00,7.94,7.96,7.92,7.93,590594.0,7.94,7.96,7.92,7.93,590594.0
2022-12-06 13:00:00,7.93,7.93,7.89,7.92,443470.0,7.93,7.93,7.89,7.92,443470.0
2022-12-06 13:30:00,7.92,7.92,7.89,7.9,362679.0,7.92,7.92,7.89,7.9,362679.0
2022-12-06 14:00:00,7.89,7.9,7.86,7.88,582279.0,7.89,7.9,7.86,7.88,582279.0
2022-12-06 14:30:00,7.88,7.89,7.85,7.88,438759.0,7.88,7.89,7.85,7.88,438759.0
2022-12-06 15:00:00,7.88,7.95,7.88,7.94,834680.0,7.88,7.95,7.88,7.94,834680.0
2022-12-06 15:30:00,7.94,8.02,7.93,8.01,1649691.0,7.94,8.02,7.93,8.01,1649691.0
2022-12-07 09:30:00,7.95,7.96,7.79,7.8,780612.0,7.95,7.96,7.79,7.8,780612.0
2022-12-07 10:00:00,7.79,7.8,7.66,7.71,1078211.0,7.79,7.8,7.66,7.71,1078211.0
2022-12-07 10:30:00,7.71,7.73,7.66,7.69,710535.0,7.71,7.73,7.66,7.69,710535.0
2022-12-07 11:00:00,7.7,7.74,7.63,7.65,629251.0,7.7,7.74,7.63,7.65,629251.0
2022-12-07 11:30:00,7.65,7.7,7.64,7.69,598828.0,7.65,7.7,7.64,7.69,598828.0
2022-12-07 12:00:00,7.69,7.71,7.67,7.68,374261.0,7.69,7.71,7.67,7.68,374261.0
2022-12-07 12:30:00,7.68,7.74,7.67,7.73,273120.0,7.68,7.74,7.67,7.73,273120.0
2022-12-07 13:00:00,7.73,7.75,7.71,7.75,316181.0,7.73,7.75,7.71,7.75,316181.0
2022-12-07 13:30:00,7.75,7.75,7.7,7.73,414183.0,7.75,7.75,7.7,7.73,414183.0
2022-12-07 14:00:00,7.73,7.73,7.7,7.72,431716.0,7.73,7.73,7.7,7.72,431716.0
2022-12-07 14:30:00,7.72,7.74,7.7,7.7,439048.0,7.72,7.74,7.7,7.7,439048.0
2022-12-07 15:00:00,7.7,7.73,7.67,7.69,446847.0,7.7,7.73,7.67,7.69,446847.0
2022-12-07 15:30:00,7.69,7.71,7.67,7.68,1212063.0,7.69,7.71,7.67,7.68,1212063.0
2022-12-08 09:30:00,7.75,7.79,7.68,7.79,804137.0,7.75,7.79,7.68,7.79,804137.0
2022-12-08 10:00:00,7.79,7.8,7.73,7.74,464717.0,7.79,7.8,7.73,7.74,464717.0
2022-12-08 10:30:00,7.74,7.79,7.71,7.72,508440.0,7.74,7.79,7.71,7.72,508440.0
2022-12-08 11:00:00,7.71,7.73,7.6,7.63,844360.0,7.71,7.73,7.6,7.63,844360.0
2022-12-08 11:30:00,7.62,7.64,7.59,7.6,590854.0,7.62,7.64,7.59,7.6,590854.0
2022-12-08 12:00:00,7.6,7.61,7.54,7.54,548275.0,7.6,7.61,7.54,7.54,548275.0
2022-12-08 12:30:00,7.54,7.56,7.5,7.55,487536.0,7.54,7.56,7.5,7.55,487536.0
2022-12-08 13:00:00,7.56,7.58,7.53,7.55,447090.0,7.56,7.58,7.53,7.55,447090.0
2022-12-08 13:30:00,7.55,7.58,7.49,7.51,661157.0,7.55,7.58,7.49,7.51,661157.0
2022-12-08 14:00:00,7.5,7.51,7.43,7.45,772897.0,7.5,7.51,7.43,7.45,772897.0
2022-12-08 14:30:00,7.44,7.45,7.4,7.4,876205.0,7.44,7.45,7.4,7.4,876205.0
2022-12-08 15:00:00,7.41,7.46,7.38,7.45,962902.0,7.41,7.46,7.38,7.45,962902.0
2022-12-08 15:30:00,7.46,7.48,7.44,7.47,1438388.0,7.46,7.48,7.44,7.47,1438388.0
2022-12-09 09:30:00,7.39,7.46,7.35,7.45,531196.0,7.39,7.46,7.35,7.45,531196.0
2022-12-09 10:00:00,7.45,7.5,7.43,7.46,614038.0,7.45,7.5,7.43,7.46,614038.0
2022-12-09 10:30:00,7.46,7.49,7.44,7.47,495070.0,7.46,7.49,7.44,7.47,495070.0
2022-12-09 11:00:00,7.47,7.48,7.44,7.47,305582.0,7.47,7.48,7.44,7.47,305582.0
2022-12-09 11:30:00,7.46,7.47,7.44,7.47,236488.0,7.46,7.47,7.44,7.47,236488.0
2022-12-09 12:00:00,7.47,7.47,7.42,7.43,353650.0,7.47,7.47,7.42,7.43,353650.0
2022-12-09 12:30:00,7.43,7.45,7.41,7.41,253535.0,7.43,7.45,7.41,7.41,253535.0
2022-12-09 13:00:00,7.41,7.42,7.38,7.4,441991.0,7.41,7.42,7.38,7.4,441991.0
2022-12-09 13:30:00,7.39,7.43,7.39,7.42,379542.0,7.39,7.43,7.39,7.42,379542.0
2022-12-09 14:00:00,7.42,7.44,7.4,7.43,277026.0,7.42,7.44,7.4,7.43,277026.0
2022-12-09 14:30:00,7.44,7.45,7.41,7.44,520723.0,7.44,7.45,7.41,7.44,520723.0
2022-12-09 15:00:00,7.44,7.45,7.43,7.43,289621.0,7.44,7.45,7.43,7.43,289621.0
2022-12-09 15:30:00,7.43,7.45,7.42,7.43,1154435.0,7.43,7.45,7.42,7.43,1154435.0
2022-12-12 09:30:00,7.43,7.46,7.39,7.46,430720.0,7.43,7.46,7.39,7.46,430720.0
2022-12-12 10:00:00,7.45,7.5,7.43,7.49,626991.0,7.45,7.5,7.43,7.49,626991.0
2022-12-12 10:30:00,7.48,7.63,7.47,7.63,681508.0,7.48,7.63,7.47,7.63,681508.0
2022-12-12 11:00:00,7.63,7.67,7.6,7.65,637566.0,7.63,7.67,7.6,7.65,637566.0
2022-12-12 11:30:00,7.66,7.66,7.61,7.66,882284.0,7.66,7.66,7.61,7.66,882284.0
2022-12-12 12:00:00,7.66,7.67,7.63,7.66,421992.0,7.66,7.67,7.63,7.66,421992.0
2022-12-12 12:30:00,7.66,7.66,7.62,7.65,461396.0,7.66,7.66,7.62,7.65,461396.0
2022-12-12 13:00:00,7.65,7.65,7.58,7.58,507657.0,7.65,7.65,7.58,7.58,507657.0
2022-12-12 13:30:00,7.58,7.62,7.57,7.58,450638.0,7.58,7.62,7.57,7.58,450638.0
2022-12-12 14:00:00,7.58,7.6,7.57,7.58,558167.0,7.58,7.6,7.57,7.58,558167.0
2022-12-12 14:30:00,7.57,7.59,7.56,7.58,529399.0,7.57,7.59,7.56,7.58,529399.0
2022-12-12 15:00:00,7.58,7.68,7.58,7.68,668560.0,7.58,7.68,7.58,7.68,668560.0
2022-12-12 15:30:00,7.68,7.71,7.67,7.71,1618743.0,7.68,7.71,7.67,7.71,1618743.0
2022-12-13 09:30:00,7.92,7.96,7.67,7.67,1673793.0,7.92,7.96,7.67,7.67,1673793.0
2022-12-13 10:00:00,7.66,7.67,7.32,7.34,2460406.0,7.66,7.67,7.32,7.34,2460406.0
2022-12-13 10:30:00,7.34,7.34,7.15,7.17,2641028.0,7.34,7.34,7.15,7.17,2641028.0
2022-12-13 11:00:00,7.17,7.18,7.05,7.1,1397217.0,7.17,7.18,7.05,7.1,1397217.0
2022-12-13 11:30:00,7.1,7.18,7.05,7.07,1832059.0,7.1,7.18,7.05,7.07,1832059.0
2022-12-13 12:00:00,7.07,7.08,6.97,6.99,1850422.0,7.07,7.08,6.97,6.99,1850422.0
2022-12-13 12:30:00,6.98,7.02,6.94,6.99,1439930.0,6.98,7.02,6.94,6.99,1439930.0
2022-12-13 13:00:00,6.99,7.02,6.96,6.97,1557302.0,6.99,7.02,6.96,6.97,1557302.0
2022-12-13 13:30:00,6.97,7.03,6.91,6.93,2280921.0,6.97,7.03,6.91,6.93,2280921.0
2022-12-13 14:00:00,6.93,6.97,6.91,6.97,1126021.0,6.93,6.97,6.91,6.97,1126021.0
2022-12-13 14:30:00,6.97,7.04,6.94,7.03,1308688.0,6.97,7.04,6.94,7.03,1308688.0
2022-12-13 15:00:00,7.03,7.11,7.01,7.1,1530036.0,7.03,7.11,7.01,7.1,1530036.0
2022-12-13 15:30:00,7.1,7.12,7.02,7.1,2960040.0,7.1,7.12,7.02,7.1,2960040.0
2022-12-14 09:30:00,7.12,7.2,7.06,7.06,1206238.0,7.12,7.2,7.06,7.06,1206238.0
2022-12-14 10:00:00,7.07,7.13,7.02,7.08,935942.0,7.07,7.13,7.02,7.08,935942.0
2022-12-14 10:30:00,7.08,7.1,7.05,7.08,491935.0,7.08,7.1,7.05,7.08,491935.0
2022-12-14 11:00:00,7.08,7.12,7.05,7.09,559953.0,7.08,7.12,7.05,7.09,559953.0
2022-12-14 11:30:00,7.1,7.19,7.09,7.18,1101801.0,7.1,7.19,7.09,7.18,1101801.0
2022-12-14 12:00:00,7.18,7.2,7.09,7.09,734291.0,7.18,7.2,7.09,7.09,734291.0
2022-12-14 12:30:00,7.09,7.14,7.07,7.13,355959.0,7.09,7.14,7.07,7.13,355959.0
2022-12-14 13:00:00,7.12,7.13,7.08,7.11,491170.0,7.12,7.13,7.08,7.11,491170.0
2022-12-14 13:30:00,7.11,7.15,7.09,7.11,463101.0,7.11,7.15,7.09,7.11,463101.0
2022-12-14 14:00:00,7.1,7.1,6.97,7.02,1161249.0,7.1,7.1,6.97,7.02,1161249.0
2022-12-14 14:30:00,7.01,7.03,6.92,6.96,1172949.0,7.01,7.03,6.92,6.96,1172949.0
2022-12-14 15:00:00,6.96,7.04,6.94,6.95,972230.0,6.96,7.04,6.94,6.95,972230.0
2022-12-14 15:30:00,6.95,7.05,6.94,7.0,1950535.0,6.95,7.05,6.94,7.0,1950535.0
2022-12-15 09:30:00,6.84,6.88,6.75,6.77,1772721.0,6.84,6.88,6.75,6.77,1772721.0
2022-12-15 10:00:00,6.76,6.84,6.72,6.81,1081167.0,6.76,6.84,6.72,6.81,1081167.0
2022-12-15 10:30:00,6.81,6.85,6.76,6.81,774293.0,6.81,6.85,6.76,6.81,774293.0
2022-12-15 11:00:00,6.81,6.83,6.76,6.78,749032.0,6.81,6.83,6.76,6.78,749032.0
2022-12-15 11:30:00,6.77,6.78,6.74,6.75,740738.0,6.77,6.78,6.74,6.75,740738.0
2022-12-15 12:00:00,6.75,6.8,6.75,6.79,433272.0,6.75,6.8,6.75,6.79,433272.0
2022-12-15 12:30:00,6.79,6.83,6.76,6.81,1114254.0,6.79,6.83,6.76,6.81,1114254.0
2022-12-15 13:00:00,6.82,6.82,6.78,6.79,758695.0,6.82,6.82,6.78,6.79,758695.0
2022-12-15 13:30:00,6.79,6.83,6.77,6.82,777268.0,6.79,6.83,6.77,6.82,777268.0
2022-12-15 14:00:00,6.82,6.82,6.76,6.78,722090.0,6.82,6.82,6.76,6.78,722090.0
2022-12-15 14:30:00,6.77,6.85,6.77,6.83,1357161.0,6.77,6.85,6.77,6.83,1357161.0
2022-12-15 15:00:00,6.83,6.88,6.81,6.83,1440539.0,6.83,6.88,6.81,6.83,1440539.0
2022-12-15 15:30:00,6.83,6.84,6.75,6.75,2684200.0,6.83,6.84,6.75,6.75,2684200.0
2022-12-16 09:30:00,6.71,6.78,6.66,6.72,793555.0,6.71,6.78,6.66,6.72,793555.0
2022-12-16 10:00:00,6.72,6.72,6.62,6.63,761291.0,6.72,6.72,6.62,6.63,761291.0
2022-12-16 10:30:00,6.63,6.68,6.62,6.66,551362.0,6.63,6.68,6.62,6.66,551362.0
2022-12-16 11:00:00,6.66,6.69,6.64,6.65,599411.0,6.66,6.69,6.64,6.65,599411.0
2022-12-16 11:30:00,6.65,6.68,6.63,6.64,332816.0,6.65,6.68,6.63,6.64,332816.0
2022-12-16 12:00:00,6.63,6.68,6.62,6.67,561816.0,6.63,6.68,6.62,6.67,561816.0
2022-12-16 12:30:00,6.66,6.69,6.65,6.67,286502.0,6.66,6.69,6.65,6.67,286502.0
2022-12-16 13:00:00,6.66,6.7,6.66,6.69,293317.0,6.66,6.7,6.66,6.69,293317.0
2022-12-16 13:30:00,6.69,6.74,6.68,6.73,463897.0,6.69,6.74,6.68,6.73,463897.0
2022-12-16 14:00:00,6.73,6.78,6.72,6.74,773347.0,6.73,6.78,6.72,6.74,773347.0
2022-12-16 14:30:00,6.74,6.77,6.73,6.77,278564.0,6.74,6.77,6.73,6.77,278564.0
2022-12-16 15:00:00,6.76,6.8,6.75,6.78,692035.0,6.76,6.8,6.75,6.78,692035.0
2022-12-16 15:30:00,6.79,6.87,6.78,6.85,2757599.0,6.79,6.87,6.78,6.85,2757599.0
2022-12-19 09:30:00,6.86,6.89,6.77,6.8,597208.0,6.86,6.89,6.77,6.8,597208.0
2022-12-19 10:00:00,6.8,6.82,6.74,6.8,633598.0,6.8,6.82,6.74,6.8,633598.0
2022-12-19 10:30:00,6.8,6.8,6.75,6.75,822654.0,6.8,6.8,6.75,6.75,822654.0
2022-12-19 11:00:00,6.75,6.76,6.69,6.69,604952.0,6.75,6.76,6.69,6.69,604952.0
2022-12-19 11:30:00,6.7,6.7,6.62,6.62,523461.0,6.7,6.7,6.62,6.62,523461.0
2022-12-19 12:00:00,6.63,6.66,6.62,6.64,623167.0,6.63,6.66,6.62,6.64,623167.0
2022-12-19 12:30:00,6.64,6.66,6.62,6.65,532495.0,6.64,6.66,6.62,6.65,532495.0
2022-12-19 13:00:00,6.65,6.67,6.62,6.63,509959.0,6.65,6.67,6.62,6.63,509959.0
2022-12-19 13:30:00,6.63,6.64,6.6,6.6,613467.0,6.63,6.64,6.6,6.6,613467.0
2022-12-19 14:00:00,6.6,6.62,6.57,6.58,594041.0,6.6,6.62,6.57,6.58,594041.0
2022-12-19 14:30:00,6.58,6.6,6.56,6.57,738909.0,6.58,6.6,6.56,6.57,738909.0
2022-12-19 15:00:00,6.57,6.58,6.55,6.56,745353.0,6.57,6.58,6.55,6.56,745353.0
2022-12-19 15:30:00,6.56,6.59,6.53,6.53,1745167.0,6.56,6.59,6.53,6.53,1745167.0
2022-12-20 09:30:00,6.5,6.57,6.46,6.53,777691.0,6.5,6.57,6.46,6.53,777691.0
2022-12-20 10:00:00,6.53,6.59,6.51,6.59,642489.0,6.53,6.59,6.51,6.59,642489.0
2022-12-20 10:30:00,6.59,6.63,6.57,6.58,596234.0,6.59,6.63,6.57,6.58,596234.0
2022-12-20 11:00:00,6.58,6.61,6.53,6.54,469818.0,6.58,6.61,6.53,6.54,469818.0
2022-12-20 11:30:00,6.53,6.55,6.52,6.54,460001.0,6.53,6.55,6.52,6.54,460001.0
2022-12-20 12:00:00,6.54,6.57,6.54,6.54,356761.0,6.54,6.57,6.54,6.54,356761.0
2022-12-20 12:30:00,6.54,6.56,6.52,6.56,349565.0,6.54,6.56,6.52,6.56,349565.0
2022-12-20 13:00:00,6.56,6.57,6.52,6.56,463922.0,6.56,6.57,6.52,6.56,463922.0
2022-12-20 13:30:00,6.56,6.58,6.55,6.57,299748.0,6.56,6.58,6.55,6.57,299748.0
2022-12-20 14:00:00,6.56,6.59,6.54,6.56,524096.0,6.56,6.59,6.54,6.56,524096.0
2022-12-20 14:30:00,6.56,6.56,6.51,6.54,404838.0,6.56,6.56,6.51,6.54,404838.0
2022-12-20 15:00:00,6.54,6.54,6.52,6.52,501814.0,6.54,6.54,6.52,6.52,501814.0
2022-12-20 15:30:00,6.53,6.55,6.51,6.54,888687.0,6.53,6.55,6.51,6.54,888687.0
2022-12-21 09:30:00,6.59,6.64,6.55,6.58,794763.0,6.59,6.64,6.55,6.58,794763.0
2022-12-21 10:00:00,6.58,6.63,6.56,6.59,459088.0,6.58,6.63,6.56,6.59,459088.0
2022-12-21 10:30:00,6.6,6.65,6.58,6.65,540659.0,6.6,6.65,6.58,6.65,540659.0
2022-12-21 11:00:00,6.65,6.68,6.64,6.65,428800.0,6.65,6.68,6.64,6.65,428800.0
2022-12-21 11:30:00,6.65,6.68,6.65,6.67,462114.0,6.65,6.68,6.65,6.67,462114.0
2022-12-21 12:00:00,6.66,6.67,6.62,6.63,404249.0,6.66,6.67,6.62,6.63,404249.0
2022-12-21 12:30:00,6.64,6.65,6.61,6.63,343091.0,6.64,6.65,6.61,6.63,343091.0
2022-12-21 13:00:00,6.63,6.65,6.61,6.62,332124.0,6.63,6.65,6.61,6.62,332124.0
2022-12-21 13:30:00,6.62,6.66,6.61,6.65,321236.0,6.62,6.66,6.61,6.65,321236.0
2022-12-21 14:00:00,6.65,6.66,6.62,6.63,359501.0,6.65,6.66,6.62,6.63,359501.0
2022-12-21 14:30:00,6.63,6.64,6.59,6.6,419455.0,6.63,6.64,6.59,6.6,419455.0
2022-12-21 15:00:00,6.6,6.61,6.58,6.58,386904.0,6.6,6.61,6.58,6.58,386904.0
2022-12-21 15:30:00,6.58,6.6,6.57,6.59,747754.0,6.58,6.6,6.57,6.59,747754.0
2022-12-22 09:30:00,6.5,6.53,6.43,6.44,658433.0,6.5,6.53,6.43,6.44,658433.0
2022-12-22 10:00:00,6.44,6.45,6.37,6.39,621244.0,6.44,6.45,6.37,6.39,621244.0
2022-12-22 10:30:00,6.39,6.4,6.36,6.37,472924.0,6.39,6.4,6.36,6.37,472924.0
2022-12-22 11:00:00,6.37,6.37,6.35,6.36,456448.0,6.37,6.37,6.35,6.36,456448.0
2022-12-22 11:30:00,6.36,6.36,6.3,6.32,411923.0,6.36,6.36,6.3,6.32,411923.0
2022-12-22 12:00:00,6.31,6.32,6.28,6.29,605171.0,6.31,6.32,6.28,6.29,605171.0
2022-12-22 12:30:00,6.29,6.29,6.27,6.28,440863.0,6.29,6.29,6.27,6.28,440863.0
2022-12-22 13:00:00,6.28,6.28,6.25,6.25,441971.0,6.28,6.28,6.25,6.25,441971.0
2022-12-22 13:30:00,6.25,6.27,6.23,6.26,580811.0,6.25,6.27,6.23,6.26,580811.0
2022-12-22 14:00:00,6.25,6.3,6.25,6.3,451455.0,6.25,6.3,6.25,6.3,451455.0
2022-12-22 14:30:00,6.3,6.34,6.29,6.34,427976.0,6.3,6.34,6.29,6.34,427976.0
2022-12-22 15:00:00,6.33,6.38,6.33,6.37,648792.0,6.33,6.38,6.33,6.37,648792.0
2022-12-22 15:30:00,6.37,6.38,6.35,6.38,894144.0,6.37,6.38,6.35,6.38,894144.0
2022-12-23 09:30:00,6.41,6.42,6.28,6.29,490012.0,6.41,6.42,6.28,6.29,490012.0
2022-12-23 10:00:00,6.3,6.35,6.29,6.32,539672.0,6.3,6.35,6.29,6.32,539672.0
2022-12-23 10:30:00,6.33,6.38,6.31,6.32,444657.0,6.33,6.38,6.31,6.32,444657.0
2022-12-23 11:00:00,6.31,6.34,6.29,6.34,435985.0,6.31,6.34,6.29,6.34,435985.0
2022-12-23 11:30:00,6.34,6.37,6.33,6.37,320697.0,6.34,6.37,6.33,6.37,320697.0
2022-12-23 12:00:00,6.37,6.38,6.36,6.37,292960.0,6.37,6.38,6.36,6.37,292960.0
2022-12-23 12:30:00,6.37,6.39,6.35,6.36,230498.0,6.37,6.39,6.35,6.36,230498.0
2022-12-23 13:00:00,6.36,6.39,6.35,6.39,194182.0,6.36,6.39,6.35,6.39,194182.0
2022-12-23 13:30:00,6.38,6.4,6.36,6.38,509679.0,6.38,6.4,6.36,6.38,509679.0
2022-12-23 14:00:00,6.38,6.39,6.36,6.38,323039.0,6.38,6.39,6.36,6.38,323039.0
2022-12-23 14:30:00,6.38,6.43,6.37,6.42,768775.0,6.38,6.43,6.37,6.42,768775.0
2022-12-23 15:00:00,6.42,6.43,6.41,6.42,428831.0,6.42,6.43,6.41,6.42,428831.0
2022-12-23 15:30:00,6.41,6.46,6.4,6.46,903354.0,6.41,6.46,6.4,6.46,903354.0
2022-12-27 09:30:00,6.4,6.4,6.19,6.23,1207524.0,6.4,6.4,6.19,6.23,1207524.0
2022-12-27 10:00:00,6.23,6.33,6.21,6.31,1136168.0,6.23,6.33,6.21,6.31,1136168.0
2022-12-27 10:30:00,6.31,6.32,6.27,6.28,560876.0,6.31,6.32,6.27,6.28,560876.0
2022-12-27 11:00:00,6.28,6.32,6.28,6.31,452680.0,6.28,6.32,6.28,6.31,452680.0
2022-12-27 11:30:00,6.31,6.32,6.29,6.29,308547.0,6.31,6.32,6.29,6.29,308547.0
2022-12-27 12:00:00,6.29,6.37,6.29,6.33,448949.0,6.29,6.37,6.29,6.33,448949.0
2022-12-27 12:30:00,6.33,6.35,6.31,6.35,373311.0,6.33,6.35,6.31,6.35,373311.0
2022-12-27 13:00:00,6.35,6.37,6.33,6.37,346991.0,6.35,6.37,6.33,6.37,346991.0
2022-12-27 13:30:00,6.37,6.39,6.34,6.35,407623.0,6.37,6.39,6.34,6.35,407623.0
2022-12-27 14:00:00,6.34,6.36,6.31,6.32,350759.0,6.34,6.36,6.31,6.32,350759.0
2022-12-27 14:30:00,6.32,6.35,6.31,6.34,433360.0,6.32,6.35,6.31,6.34,433360.0
2022-12-27 15:00:00,6.35,6.37,6.34,6.37,580454.0,6.35,6.37,6.34,6.37,580454.0
2022-12-27 15:30:00,6.37,6.38,6.35,6.38,1064094.0,6.37,6.38,6.35,6.38,1064094.0
2022-12-28 09:30:00,6.36,6.39,6.32,6.34,563398.0,6.36,6.39,6.32,6.34,563398.0
2022-12-28 10:00:00,6.34,6.38,6.31,6.33,390841.0,6.34,6.38,6.31,6.33,390841.0
2022-12-28 10:30:00,6.33,6.34,6.27,6.28,384295.0,6.33,6.34,6.27,6.28,384295.0
2022-12-28 11:00:00,6.28,6.3,6.26,6.29,501851.0,6.28,6.3,6.26,6.29,501851.0
2022-12-28 11:30:00,6.28,6.29,6.23,6.25,611537.0,6.28,6.29,6.23,6.25,611537.0
2022-12-28 12:00:00,6.24,6.26,6.22,6.25,413330.0,6.24,6.26,6.22,6.25,413330.0
2022-12-28 12:30:00,6.25,6.3,6.24,6.29,263426.0,6.25,6.3,6.24,6.29,263426.0
2022-12-28 13:00:00,6.29,6.31,6.26,6.27,309209.0,6.29,6.31,6.26,6.27,309209.0
2022-12-28 13:30:00,6.27,6.27,6.24,6.25,397058.0,6.27,6.27,6.24,6.25,397058.0
2022-12-28 14:00:00,6.25,6.27,6.23,6.23,494014.0,6.25,6.27,6.23,6.23,494014.0
2022-12-28 14:30:00,6.23,6.26,6.22,6.24,421462.0,6.23,6.26,6.22,6.24,421462.0
2022-12-28 15:00:00,6.23,6.24,6.2,6.21,541006.0,6.23,6.24,6.2,6.21,541006.0
2022-12-28 15:30:00,6.21,6.23,6.18,6.2,1320588.0,6.21,6.23,6.18,6.2,1320588.0
2022-12-29 09:30:00,6.23,6.31,6.22,6.31,873725.0,6.23,6.31,6.22,6.31,873725.0
2022-12-29 10:00:00,6.31,6.41,6.3,6.37,526901.0,6.31,6.41,6.3,6.37,526901.0
2022-12-29 10:30:00,6.37,6.41,6.36,6.41,596552.0,6.37,6.41,6.36,6.41,596552.0
2022-12-29 11:00:00,6.41,6.42,6.37,6.4,435459.0,6.41,6.42,6.37,6.4,435459.0
2022-12-29 11:30:00,6.39,6.42,6.38,6.41,432944.0,6.39,6.42,6.38,6.41,432944.0
2022-12-29 12:00:00,6.41,6.42,6.37,6.39,692575.0,6.41,6.42,6.37,6.39,692575.0
2022-12-29 12:30:00,6.39,6.43,6.38,6.42,500750.0,6.39,6.43,6.38,6.42,500750.0
2022-12-29 13:00:00,6.42,6.43,6.38,6.38,524380.0,6.42,6.43,6.38,6.38,524380.0
2022-12-29 13:30:00,6.39,6.42,6.38,6.4,408760.0,6.39,6.42,6.38,6.4,408760.0
2022-12-29 14:00:00,6.4,6.42,6.38,6.4,625357.0,6.4,6.42,6.38,6.4,625357.0
2022-12-29 14:30:00,6.4,6.44,6.39,6.42,735305.0,6.4,6.44,6.39,6.42,735305.0
2022-12-29 15:00:00,6.42,6.43,6.41,6.43,581313.0,6.42,6.43,6.41,6.43,581313.0
2022-12-29 15:30:00,6.42,6.45,6.42,6.45,987671.0,6.42,6.45,6.42,6.45,987671.0
2022-12-30 09:30:00,6.38,6.42,6.34,6.41,993359.0,6.38,6.42,6.34,6.41,993359.0
2022-12-30 10:00:00,6.41,6.46,6.38,6.44,470000.0,6.41,6.46,6.38,6.44,470000.0
2022-12-30 10:30:00,6.44,6.49,6.43,6.46,434286.0,6.44,6.49,6.43,6.46,434286.0
2022-12-30 11:00:00,6.46,6.48,6.44,6.45,455951.0,6.46,6.48,6.44,6.45,455951.0
2022-12-30 11:30:00,6.45,6.49,6.44,6.49,359948.0,6.45,6.49,6.44,6.49,359948.0
2022-12-30 12:00:00,6.49,6.5,6.47,6.49,316982.0,6.49,6.5,6.47,6.49,316982.0
2022-12-30 12:30:00,6.49,6.5,6.48,6.5,371845.0,6.49,6.5,6.48,6.5,371845.0
2022-12-30 13:00:00,6.49,6.5,6.44,6.47,567069.0,6.49,6.5,6.44,6.47,567069.0
2022-12-30 13:30:00,6.47,6.49,6.46,6.48,428562.0,6.47,6.49,6.46,6.48,428562.0
2022-12-30 14:00:00,6.48,6.49,6.45,6.47,359232.0,6.48,6.49,6.45,6.47,359232.0
2022-12-30 14:30:00,6.47,6.47,6.43,6.44,481173.0,6.47,6.47,6.43,6.44,481173.0
2022-12-30 15:00:00,6.44,6.48,6.44,6.48,644644.0,6.44,6.48,6.44,6.48,644644.0
2022-12-30 15:30:00,6.47,6.5,6.47,6.49,1010148.0,6.47,6.5,6.47,6.49,1010148.0
2023-01-03 09:30:00,6.63,6.69,6.5,6.5,827027.0,6.63,6.69,6.5,6.5,827027.0
2023-01-03 10:00:00,6.5,6.52,6.47,6.52,535400.0,6.5,6.52,6.47,6.52,535400.0
2023-01-03 10:30:00,6.52,6.54,6.42,6.47,4288691.0,6.52,6.54,6.42,6.47,4288691.0
2023-01-03 11:00:00,6.47,6.58,6.46,6.49,1274473.0,6.47,6.58,6.46,6.49,1274473.0
2023-01-03 11:30:00,6.49,6.5,6.42,6.44,487822.0,6.49,6.5,6.42,6.44,487822.0
2023-01-03 12:00:00,6.44,6.46,6.42,6.45,346663.0,6.44,6.46,6.42,6.45,346663.0
2023-01-03 12:30:00,6.45,6.47,6.4,6.43,449205.0,6.45,6.47,6.4,6.43,449205.0
2023-01-03 13:00:00,6.43,6.44,6.4,6.43,373985.0,6.43,6.44,6.4,6.43,373985.0
2023-01-03 13:30:00,6.43,6.44,6.41,6.44,451085.0,6.43,6.44,6.41,6.44,451085.0
2023-01-03 14:00:00,6.44,6.44,6.41,6.42,357480.0,6.44,6.44,6.41,6.42,357480.0
2023-01-03 14:30:00,6.42,6.49,6.41,6.47,448870.0,6.42,6.49,6.41,6.47,448870.0
2023-01-03 15:00:00,6.47,6.49,6.46,6.47,453802.0,6.47,6.49,6.46,6.47,453802.0
2023-01-03 15:30:00,6.47,6.5,6.46,6.5,969457.0,6.47,6.5,6.46,6.5,969457.0
2023-01-04 09:30:00,6.58,6.75,6.56,6.72,1144234.0,6.58,6.75,6.56,6.72,1144234.0
2023-01-04 10:00:00,6.71,6.76,6.66,6.74,982108.0,6.71,6.76,6.66,6.74,982108.0
2023-01-04 10:30:00,6.73,6.82,6.7,6.82,683564.0,6.73,6.82,6.7,6.82,683564.0
2023-01-04 11:00:00,6.82,6.87,6.81,6.86,579696.0,6.82,6.87,6.81,6.86,579696.0
2023-01-04 11:30:00,6.86,6.95,6.85,6.95,864149.0,6.86,6.95,6.85,6.95,864149.0
2023-01-04 12:00:00,6.95,6.95,6.9,6.94,579175.0,6.95,6.95,6.9,6.94,579175.0
2023-01-04 12:30:00,6.94,7.0,6.93,7.0,679128.0,6.94,7.0,6.93,7.0,679128.0
2023-01-04 13:00:00,7.0,7.02,6.94,7.0,794783.0,7.0,7.02,6.94,7.0,794783.0
2023-01-04 13:30:00,7.0,7.09,6.99,7.0,1144230.0,7.0,7.09,6.99,7.0,1144230.0
2023-01-04 14:00:00,7.0,7.07,6.96,6.97,956548.0,7.0,7.07,6.96,6.97,956548.0
2023-01-04 14:30:00,6.97,7.06,6.96,7.06,625026.0,6.97,7.06,6.96,7.06,625026.0
2023-01-04 15:00:00,7.06,7.07,7.03,7.06,507028.0,7.06,7.07,7.03,7.06,507028.0
2023-01-04 15:30:00,7.05,7.11,7.02,7.11,1855036.0,7.05,7.11,7.02,7.11,1855036.0
2023-01-05 09:30:00,7.03,7.13,6.96,7.1,1087221.0,7.03,7.13,6.96,7.1,1087221.0
2023-01-05 10:00:00,7.11,7.18,7.08,7.09,990546.0,7.11,7.18,7.08,7.09,990546.0
2023-01-05 10:30:00,7.09,7.14,7.08,7.12,1154435.0,7.09,7.14,7.08,7.12,1154435.0
2023-01-05 11:00:00,7.11,7.13,7.04,7.08,410196.0,7.11,7.13,7.04,7.08,410196.0
2023-01-05 11:30:00,7.08,7.09,7.06,7.06,261428.0,7.08,7.09,7.06,7.06,261428.0
2023-01-05 12:00:00,7.06,7.09,7.04,7.05,328481.0,7.06,7.09,7.04,7.05,328481.0
2023-01-05 12:30:00,7.04,7.07,7.04,7.04,255756.0,7.04,7.07,7.04,7.04,255756.0
2023-01-05 13:00:00,7.04,7.1,7.03,7.09,428746.0,7.04,7.1,7.03,7.09,428746.0
2023-01-05 13:30:00,7.09,7.1,7.06,7.07,296238.0,7.09,7.1,7.06,7.07,296238.0
2023-01-05 14:00:00,7.07,7.09,7.06,7.08,161748.0,7.07,7.09,7.06,7.08,161748.0
2023-01-05 14:30:00,7.08,7.1,7.06,7.08,200638.0,7.08,7.1,7.06,7.08,200638.0
2023-01-05 15:00:00,7.08,7.1,7.07,7.08,312454.0,7.08,7.1,7.07,7.08,312454.0
2023-01-05 15:30:00,7.08,7.09,7.06,7.07,1036279.0,7.08,7.09,7.06,7.07,1036279.0
2023-01-06 09:30:00,7.1,7.2,7.07,7.17,919298.0,7.1,7.2,7.07,7.17,919298.0
2023-01-06 10:00:00,7.17,7.21,7.12,7.15,796362.0,7.17,7.21,7.12,7.15,796362.0
2023-01-06 10:30:00,7.15,7.2,7.14,7.2,267827.0,7.15,7.2,7.14,7.2,267827.0
2023-01-06 11:00:00,7.2,7.21,7.16,7.2,308947.0,7.2,7.21,7.16,7.2,308947.0
2023-01-06 11:30:00,7.2,7.25,7.19,7.24,590806.0,7.2,7.25,7.19,7.24,590806.0
2023-01-06 12:00:00,7.24,7.26,7.22,7.22,261334.0,7.24,7.26,7.22,7.22,261334.0
2023-01-06 12:30:00,7.23,7.23,7.2,7.22,210909.0,7.23,7.23,7.2,7.22,210909.0
2023-01-06 13:00:00,7.23,7.24,7.22,7.24,232442.0,7.23,7.24,7.22,7.24,232442.0
2023-01-06 13:30:00,7.24,7.26,7.24,7.25,244183.0,7.24,7.26,7.24,7.25,244183.0
2023-01-06 14:00:00,7.25,7.29,7.25,7.28,253434.0,7.25,7.29,7.25,7.28,253434.0
2023-01-06 14:30:00,7.29,7.3,7.24,7.29,614602.0,7.29,7.3,7.24,7.29,614602.0
2023-01-06 15:00:00,7.29,7.32,7.29,7.29,469407.0,7.29,7.32,7.29,7.29,469407.0
2023-01-06 15:30:00,7.3,7.32,7.27,7.29,1245199.0,7.3,7.32,7.27,7.29,1245199.0
2023-01-09 09:30:00,7.37,7.43,7.32,7.42,938966.0,7.37,7.43,7.32,7.42,938966.0
2023-01-09 10:00:00,7.42,7.47,7.41,7.42,859544.0,7.42,7.47,7.41,7.42,859544.0
2023-01-09 10:30:00,7.42,7.44,7.39,7.4,454631.0,7.42,7.44,7.39,7.4,454631.0
2023-01-09 11:00:00,7.4,7.45,7.37,7.42,460448.0,7.4,7.45,7.37,7.42,460448.0
2023-01-09 11:30:00,7.43,7.43,7.39,7.42,357357.0,7.43,7.43,7.39,7.42,357357.0
2023-01-09 12:00:00,7.41,7.42,7.37,7.39,292081.0,7.41,7.42,7.37,7.39,292081.0
2023-01-09 12:30:00,7.39,7.4,7.37,7.39,162722.0,7.39,7.4,7.37,7.39,162722.0
2023-01-09 13:00:00,7.39,7.44,7.38,7.44,442400.0,7.39,7.44,7.38,7.44,442400.0
2023-01-09 13:30:00,7.44,7.44,7.35,7.39,435870.0,7.44,7.44,7.35,7.39,435870.0
2023-01-09 14:00:00,7.39,7.41,7.37,7.38,299113.0,7.39,7.41,7.37,7.38,299113.0
2023-01-09 14:30:00,7.39,7.39,7.32,7.32,297942.0,7.39,7.39,7.32,7.32,297942.0
2023-01-09 15:00:00,7.33,7.34,7.31,7.33,438688.0,7.33,7.34,7.31,7.33,438688.0
2023-01-09 15:30:00,7.33,7.34,7.3,7.32,1076217.0,7.33,7.34,7.3,7.32,1076217.0
2023-01-10 09:30:00,7.26,7.34,7.23,7.3,563549.0,7.26,7.34,7.23,7.3,563549.0
2023-01-10 10:00:00,7.3,7.4,7.29,7.37,682121.0,7.3,7.4,7.29,7.37,682121.0
2023-01-10 10:30:00,7.37,7.4,7.32,7.4,499465.0,7.37,7.4,7.32,7.4,499465.0
2023-01-10 11:00:00,7.4,7.45,7.4,7.44,466211.0,7.4,7.45,7.4,7.44,466211.0
2023-01-10 11:30:00,7.45,7.5,7.44,7.5,507257.0,7.45,7.5,7.44,7.5,507257.0
2023-01-10 12:00:00,7.49,7.53,7.47,7.53,550849.0,7.49,7.53,7.47,7.53,550849.0
2023-01-10 12:30:00,7.53,7.57,7.52,7.55,404127.0,7.53,7.57,7.52,7.55,404127.0
2023-01-10 13:00:00,7.56,7.58,7.53,7.58,278534.0,7.56,7.58,7.53,7.58,278534.0
2023-01-10 13:30:00,7.58,7.59,7.56,7.57,427827.0,7.58,7.59,7.56,7.57,427827.0
2023-01-10 14:00:00,7.57,7.62,7.56,7.61,529046.0,7.57,7.62,7.56,7.61,529046.0
2023-01-10 14:30:00,7.61,7.61,7.57,7.59,390501.0,7.61,7.61,7.57,7.59,390501.0
2023-01-10 15:00:00,7.58,7.6,7.57,7.6,343165.0,7.58,7.6,7.57,7.6,343165.0
2023-01-10 15:30:00,7.6,7.69,7.59,7.69,1534576.0,7.6,7.69,7.59,7.69,1534576.0
2023-01-11 09:30:00,7.59,7.79,7.57,7.77,716604.0,7.59,7.79,7.57,7.77,716604.0
2023-01-11 10:00:00,7.77,7.86,7.76,7.85,945972.0,7.77,7.86,7.76,7.85,945972.0
2023-01-11 10:30:00,7.85,7.87,7.8,7.83,805989.0,7.85,7.87,7.8,7.83,805989.0
2023-01-11 11:00:00,7.83,7.86,7.82,7.86,307676.0,7.83,7.86,7.82,7.86,307676.0
2023-01-11 11:30:00,7.86,7.88,7.83,7.86,389383.0,7.86,7.88,7.83,7.86,389383.0
2023-01-11 12:00:00,7.87,7.88,7.85,7.87,315858.0,7.87,7.88,7.85,7.87,315858.0
2023-01-11 12:30:00,7.87,7.89,7.86,7.88,293993.0,7.87,7.89,7.86,7.88,293993.0
2023-01-11 13:00:00,7.87,7.91,7.87,7.89,407789.0,7.87,7.91,7.87,7.89,407789.0
2023-01-11 13:30:00,7.89,7.89,7.83,7.83,321021.0,7.89,7.89,7.83,7.83,321021.0
2023-01-11 14:00:00,7.83,7.84,7.8,7.81,383650.0,7.83,7.84,7.8,7.81,383650.0
2023-01-11 14:30:00,7.81,7.82,7.78,7.8,369178.0,7.81,7.82,7.78,7.8,369178.0
2023-01-11 15:00:00,7.8,7.81,7.77,7.78,379742.0,7.8,7.81,7.77,7.78,379742.0
2023-01-11 15:30:00,7.78,7.82,7.76,7.82,1165278.0,7.78,7.82,7.76,7.82,1165278.0
2023-01-12 09:30:00,7.99,8.08,7.89,7.95,1919864.0,7.99,8.08,7.89,7.95,1919864.0
2023-01-12 10:00:00,7.95,7.98,7.91,7.96,690065.0,7.95,7.98,7.91,7.96,690065.0
2023-01-12 10:30:00,7.97,7.97,7.85,7.88,542288.0,7.97,7.97,7.85,7.88,542288.0
2023-01-12 11:00:00,7.88,7.92,7.86,7.91,470807.0,7.88,7.92,7.86,7.91,470807.0
2023-01-12 11:30:00,7.91,7.95,7.9,7.94,318628.0,7.91,7.95,7.9,7.94,318628.0
2023-01-12 12:00:00,7.94,7.97,7.92,7.97,203421.0,7.94,7.97,7.92,7.97,203421.0
2023-01-12 12:30:00,7.97,8.03,7.96,8.02,437546.0,7.97,8.03,7.96,8.02,437546.0
2023-01-12 13:00:00,8.02,8.07,8.0,8.01,592882.0,8.02,8.07,8.0,8.01,592882.0
2023-01-12 13:30:00,8.02,8.08,7.99,8.06,608513.0,8.02,8.08,7.99,8.06,608513.0
2023-01-12 14:00:00,8.06,8.1,8.05,8.08,408940.0,8.06,8.1,8.05,8.08,408940.0
2023-01-12 14:30:00,8.08,8.1,8.06,8.08,509735.0,8.08,8.1,8.06,8.08,509735.0
2023-01-12 15:00:00,8.08,8.09,8.04,8.08,463802.0,8.08,8.09,8.04,8.08,463802.0
2023-01-12 15:30:00,8.09,8.12,8.08,8.11,1376592.0,8.09,8.12,8.08,8.11,1376592.0
2023-01-13 09:30:00,7.81,8.07,7.77,8.04,1293160.0,7.81,8.07,7.77,8.04,1293160.0
2023-01-13 10:00:00,8.03,8.13,8.01,8.13,503756.0,8.03,8.13,8.01,8.13,503756.0
2023-01-13 10:30:00,8.13,8.2,8.11,8.17,662899.0,8.13,8.2,8.11,8.17,662899.0
2023-01-13 11:00:00,8.18,8.19,8.12,8.13,637013.0,8.18,8.19,8.12,8.13,637013.0
2023-01-13 11:30:00,8.13,8.14,8.1,8.13,608677.0,8.13,8.14,8.1,8.13,608677.0
2023-01-13 12:00:00,8.13,8.17,8.12,8.16,530942.0,8.13,8.17,8.12,8.16,530942.0
2023-01-13 12:30:00,8.16,8.2,8.13,8.2,475050.0,8.16,8.2,8.13,8.2,475050.0
2023-01-13 13:00:00,8.19,8.22,8.19,8.21,402774.0,8.19,8.22,8.19,8.21,402774.0
2023-01-13 13:30:00,8.22,8.24,8.21,8.24,317539.0,8.22,8.24,8.21,8.24,317539.0
2023-01-13 14:00:00,8.24,8.24,8.19,8.21,338344.0,8.24,8.24,8.19,8.21,338344.0
2023-01-13 14:30:00,8.21,8.22,8.18,8.21,441807.0,8.21,8.22,8.18,8.21,441807.0
2023-01-13 15:00:00,8.22,8.24,8.2,8.24,351061.0,8.22,8.24,8.2,8.24,351061.0
2023-01-13 15:30:00,8.24,8.24,8.2,8.24,1126091.0,8.24,8.24,8.2,8.24,1126091.0
2023-01-17 09:30:00,8.17,8.27,8.14,8.2,682216.0,8.17,8.27,8.14,8.2,682216.0
2023-01-17 10:00:00,8.2,8.25,8.16,8.17,460139.0,8.2,8.25,8.16,8.17,460139.0
2023-01-17 10:30:00,8.17,8.18,8.1,8.14,794398.0,8.17,8.18,8.1,8.14,794398.0
2023-01-17 11:00:00,8.14,8.17,8.11,8.16,849990.0,8.14,8.17,8.11,8.16,849990.0
2023-01-17 11:30:00,8.16,8.18,8.15,8.18,553997.0,8.16,8.18,8.15,8.18,553997.0
2023-01-17 12:00:00,8.18,8.2,8.16,8.18,561682.0,8.18,8.2,8.16,8.18,561682.0
2023-01-17 12:30:00,8.19,8.26,8.18,8.26,518734.0,8.19,8.26,8.18,8.26,518734.0
2023-01-17 13:00:00,8.26,8.28,8.25,8.27,441993.0,8.26,8.28,8.25,8.27,441993.0
2023-01-17 13:30:00,8.28,8.32,8.26,8.32,443381.0,8.28,8.32,8.26,8.32,443381.0
2023-01-17 14:00:00,8.32,8.34,8.31,8.32,322830.0,8.32,8.34,8.31,8.32,322830.0
2023-01-17 14:30:00,8.33,8.36,8.32,8.36,334663.0,8.33,8.36,8.32,8.36,334663.0
2023-01-17 15:00:00,8.35,8.4,8.35,8.38,569014.0,8.35,8.4,8.35,8.38,569014.0
2023-01-17 15:30:00,8.38,8.44,8.36,8.44,1710248.0,8.38,8.44,8.36,8.44,1710248.0
2023-01-18 09:30:00,8.63,8.67,8.5,8.62,1415393.0,8.63,8.67,8.5,8.62,1415393.0
2023-01-18 10:00:00,8.62,8.65,8.56,8.6,763488.0,8.62,8.65,8.56,8.6,763488.0
2023-01-18 10:30:00,8.59,8.6,8.46,8.49,588484.0,8.59,8.6,8.46,8.49,588484.0
2023-01-18 11:00:00,8.48,8.5,8.36,8.42,941614.0,8.48,8.5,8.36,8.42,941614.0
2023-01-18 11:30:00,8.41,8.42,8.33,8.41,674036.0,8.41,8.42,8.33,8.41,674036.0
2023-01-18 12:00:00,8.41,8.43,8.36,8.37,580424.0,8.41,8.43,8.36,8.37,580424.0
2023-01-18 12:30:00,8.38,8.38,8.32,8.33,477388.0,8.38,8.38,8.32,8.33,477388.0
2023-01-18 13:00:00,8.33,8.37,8.31,8.37,406519.0,8.33,8.37,8.31,8.37,406519.0
2023-01-18 13:30:00,8.37,8.42,8.36,8.41,374241.0,8.37,8.42,8.36,8.41,374241.0
2023-01-18 14:00:00,8.41,8.43,8.37,8.41,531276.0,8.41,8.43,8.37,8.41,531276.0
2023-01-18 14:30:00,8.41,8.43,8.4,8.41,286304.0,8.41,8.43,8.4,8.41,286304.0
2023-01-18 15:00:00,8.4,8.45,8.38,8.43,411144.0,8.4,8.45,8.38,8.43,411144.0
2023-01-18 15:30:00,8.42,8.45,8.4,8.43,1630736.0,8.42,8.45,8.4,8.43,1630736.0
2023-01-19 09:30:00,8.29,8.41,8.26,8.38,738055.0,8.29,8.41,8.26,8.38,738055.0
2023-01-19 10:00:00,8.38,8.42,8.28,8.33,682059.0,8.38,8.42,8.28,8.33,682059.0
2023-01-19 10:30:00,8.33,8.36,8.3,8.35,584748.0,8.33,8.36,8.3,8.35,584748.0
2023-01-19 11:00:00,8.34,8.37,8.27,8.28,727476.0,8.34,8.37,8.27,8.28,727476.0
2023-01-19 11:30:00,8.28,8.29,8.2,8.24,889022.0,8.28,8.29,8.2,8.24,889022.0
2023-01-19 12:00:00,8.24,8.3,8.23,8.29,440205.0,8.24,8.3,8.23,8.29,440205.0
2023-01-19 12:30:00,8.29,8.3,8.26,8.29,331795.0,8.29,8.3,8.26,8.29,331795.0
2023-01-19 13:00:00,8.29,8.35,8.29,8.33,450049.0,8.29,8.35,8.29,8.33,450049.0
2023-01-19 13:30:00,8.33,8.38,8.33,8.38,389728.0,8.33,8.38,8.33,8.38,389728.0
2023-01-19 14:00:00,8.38,8.49,8.36,8.46,637285.0,8.38,8.49,8.36,8.46,637285.0
2023-01-19 14:30:00,8.46,8.48,8.43,8.46,534725.0,8.46,8.48,8.43,8.46,534725.0
2023-01-19 15:00:00,8.46,8.48,8.44,8.46,518898.0,8.46,8.48,8.44,8.46,518898.0
2023-01-19 15:30:00,8.46,8.51,8.44,8.5,1727094.0,8.46,8.51,8.44,8.5,1727094.0
2023-01-20 09:30:00,8.58,8.75,8.52,8.75,1755675.0,8.58,8.75,8.52,8.75,1755675.0
2023-01-20 10:00:00,8.74,8.82,8.65,8.69,1026126.0,8.74,8.82,8.65,8.69,1026126.0
2023-01-20 10:30:00,8.7,8.72,8.6,8.63,729616.0,8.7,8.72,8.6,8.63,729616.0
2023-01-20 11:00:00,8.64,8.68,8.61,8.64,457355.0,8.64,8.68,8.61,8.64,457355.0
2023-01-20 11:30:00,8.64,8.65,8.56,8.59,757244.0,8.64,8.65,8.56,8.59,757244.0
2023-01-20 12:00:00,8.6,8.6,8.54,8.55,623047.0,8.6,8.6,8.54,8.55,623047.0
2023-01-20 12:30:00,8.55,8.59,8.52,8.52,591691.0,8.55,8.59,8.52,8.52,591691.0
2023-01-20 13:00:00,8.53,8.56,8.52,8.55,318432.0,8.53,8.56,8.52,8.55,318432.0
2023-01-20 13:30:00,8.55,8.61,8.55,8.6,297448.0,8.55,8.61,8.55,8.6,297448.0
2023-01-20 14:00:00,8.6,8.61,8.57,8.59,248932.0,8.6,8.61,8.57,8.59,248932.0
2023-01-20 14:30:00,8.59,8.59,8.53,8.54,413328.0,8.59,8.59,8.53,8.54,413328.0
2023-01-20 15:00:00,8.55,8.58,8.54,8.58,478806.0,8.55,8.58,8.54,8.58,478806.0
2023-01-20 15:30:00,8.58,8.59,8.55,8.58,1172712.0,8.58,8.59,8.55,8.58,1172712.0
2023-01-23 09:30:00,8.61,8.64,8.55,8.57,708177.0,8.61,8.64,8.55,8.57,708177.0
2023-01-23 10:00:00,8.58,8.67,8.57,8.61,450847.0,8.58,8.67,8.57,8.61,450847.0
2023-01-23 10:30:00,8.61,8.64,8.6,8.63,368932.0,8.61,8.64,8.6,8.63,368932.0
2023-01-23 11:00:00,8.63,8.68,8.62,8.66,413379.0,8.63,8.68,8.62,8.66,413379.0
2023-01-23 11:30:00,8.66,8.68,8.64,8.66,440974.0,8.66,8.68,8.64,8.66,440974.0
2023-01-23 12:00:00,8.66,8.68,8.65,8.67,267766.0,8.66,8.68,8.65,8.67,267766.0
2023-01-23 12:30:00,8.67,8.68,8.65,8.68,245610.0,8.67,8.68,8.65,8.68,245610.0
2023-01-23 13:00:00,8.68,8.7,8.67,8.7,250849.0,8.68,8.7,8.67,8.7,250849.0
2023-01-23 13:30:00,8.7,8.73,8.67,8.68,478349.0,8.7,8.73,8.67,8.68,478349.0
2023-01-23 14:00:00,8.68,8.7,8.66,8.67,248899.0,8.68,8.7,8.66,8.67,248899.0
2023-01-23 14:30:00,8.67,8.69,8.65,8.67,432136.0,8.67,8.69,8.65,8.67,432136.0
2023-01-23 15:00:00,8.67,8.69,8.65,8.67,343378.0,8.67,8.69,8.65,8.67,343378.0
2023-01-23 15:30:00,8.67,8.67,8.64,8.65,1132870.0,8.67,8.67,8.64,8.65,1132870.0
2023-01-24 09:30:00,8.58,8.69,8.56,8.6,538268.0,8.58,8.69,8.56,8.6,538268.0
2023-01-24 10:00:00,8.61,8.65,8.56,8.62,554499.0,8.61,8.65,8.56,8.62,554499.0
2023-01-24 10:30:00,8.62,8.63,8.55,8.58,942662.0,8.62,8.63,8.55,8.58,942662.0
2023-01-24 11:00:00,8.58,8.61,8.55,8.58,465778.0,8.58,8.61,8.55,8.58,465778.0
2023-01-24 11:30:00,8.58,8.58,8.53,8.57,541754.0,8.58,8.58,8.53,8.57,541754.0
2023-01-24 12:00:00,8.57,8.61,8.56,8.61,282559.0,8.57,8.61,8.56,8.61,282559.0
2023-01-24 12:30:00,8.61,8.62,8.58,8.59,258051.0,8.61,8.62,8.58,8.59,258051.0
2023-01-24 13:00:00,8.59,8.61,8.56,8.57,241378.0,8.59,8.61,8.56,8.57,241378.0
2023-01-24 13:30:00,8.57,8.58,8.55,8.57,189101.0,8.57,8.58,8.55,8.57,189101.0
2023-01-24 14:00:00,8.57,8.58,8.54,8.55,373589.0,8.57,8.58,8.54,8.55,373589.0
2023-01-24 14:30:00,8.55,8.56,8.49,8.49,423007.0,8.55,8.56,8.49,8.49,423007.0
2023-01-24 15:00:00,8.5,8.5,8.46,8.47,520538.0,8.5,8.5,8.46,8.47,520538.0
2023-01-24 15:30:00,8.47,8.49,8.42,8.47,1237076.0,8.47,8.49,8.42,8.47,1237076.0
2023-01-25 09:30:00,8.4,8.49,8.32,8.36,585695.0,8.4,8.49,8.32,8.36,585695.0
2023-01-25 10:00:00,8.36,8.41,8.34,8.38,432615.0,8.36,8.41,8.34,8.38,432615.0
2023-01-25 10:30:00,8.37,8.39,8.34,8.38,610679.0,8.37,8.39,8.34,8.38,610679.0
2023-01-25 11:00:00,8.38,8.41,8.37,8.39,305624.0,8.38,8.41,8.37,8.39,305624.0
2023-01-25 11:30:00,8.39,8.41,8.37,8.38,416705.0,8.39,8.41,8.37,8.38,416705.0
2023-01-25 12:00:00,8.38,8.4,8.35,8.39,470795.0,8.38,8.4,8.35,8.39,470795.0
2023-01-25 12:30:00,8.38,8.4,8.36,8.37,300732.0,8.38,8.4,8.36,8.37,300732.0
2023-01-25 13:00:00,8.37,8.4,8.36,8.39,385253.0,8.37,8.4,8.36,8.39,385253.0
2023-01-25 13:30:00,8.39,8.41,8.38,8.38,492363.0,8.39,8.41,8.38,8.38,492363.0
2023-01-25 14:00:00,8.39,8.41,8.35,8.36,1379483.0,8.39,8.41,8.35,8.36,1379483.0
2023-01-25 14:30:00,8.36,8.39,8.34,8.37,694843.0,8.36,8.39,8.34,8.37,694843.0
2023-01-25 15:00:00,8.37,8.41,8.35,8.38,1240507.0,8.37,8.41,8.35,8.38,1240507.0
2023-01-25 15:30:00,8.38,8.41,8.33,8.41,3146134.0,8.38,8.41,8.33,8.41,3146134.0
2023-01-26 09:30:00,8.47,8.49,8.0,8.15,2387673.0,8.47,8.49,8.0,8.15,2387673.0
2023-01-26 10:00:00,8.15,8.3,8.13,8.27,755693.0,8.15,8.3,8.13,8.27,755693.0
2023-01-26 10:30:00,8.27,8.39,8.17,8.35,1043626.0,8.27,8.39,8.17,8.35,1043626.0
2023-01-26 11:00:00,8.35,8.46,8.33,8.44,965544.0,8.35,8.46,8.33,8.44,965544.0
2023-01-26 11:30:00,8.45,8.49,8.34,8.37,796734.0,8.45,8.49,8.34,8.37,796734.0
2023-01-26 12:00:00,8.37,8.41,8.36,8.39,275578.0,8.37,8.41,8.36,8.39,275578.0
2023-01-26 12:30:00,8.39,8.43,8.37,8.41,229863.0,8.39,8.43,8.37,8.41,229863.0
2023-01-26 13:00:00,8.42,8.43,8.38,8.41,372328.0,8.42,8.43,8.38,8.41,372328.0
2023-01-26 13:30:00,8.41,8.47,8.4,8.42,594592.0,8.41,8.47,8.4,8.42,594592.0
2023-01-26 14:00:00,8.42,8.48,8.4,8.47,522730.0,8.42,8.48,8.4,8.47,522730.0
2023-01-26 14:30:00,8.48,8.5,8.4,8.43,415842.0,8.48,8.5,8.4,8.43,415842.0
2023-01-26 15:00:00,8.43,8.43,8.33,8.36,1001092.0,8.43,8.43,8.33,8.36,1001092.0
2023-01-26 15:30:00,8.36,8.38,8.33,8.33,2714872.0,8.36,8.38,8.33,8.33,2714872.0
2023-01-27 09:30:00,8.28,8.29,8.17,8.2,1641773.0,8.28,8.29,8.17,8.2,1641773.0
2023-01-27 10:00:00,8.2,8.22,8.12,8.13,1231243.0,8.2,8.22,8.12,8.13,1231243.0
2023-01-27 10:30:00,8.13,8.13,7.99,8.07,1919715.0,8.13,8.13,7.99,8.07,1919715.0
2023-01-27 11:00:00,8.06,8.13,8.04,8.11,995548.0,8.06,8.13,8.04,8.11,995548.0
2023-01-27 11:30:00,8.11,8.14,8.1,8.13,666958.0,8.11,8.14,8.1,8.13,666958.0
2023-01-27 12:00:00,8.13,8.15,8.11,8.12,680929.0,8.13,8.15,8.11,8.12,680929.0
2023-01-27 12:30:00,8.11,8.14,8.08,8.13,474987.0,8.11,8.14,8.08,8.13,474987.0
2023-01-27 13:00:00,8.13,8.15,8.1,8.12,562107.0,8.13,8.15,8.1,8.12,562107.0
2023-01-27 13:30:00,8.12,8.15,8.11,8.13,644932.0,8.12,8.15,8.11,8.13,644932.0
2023-01-27 14:00:00,8.13,8.13,8.08,8.11,672746.0,8.13,8.13,8.08,8.11,672746.0
2023-01-27 14:30:00,8.11,8.12,8.08,8.09,473868.0,8.11,8.12,8.08,8.09,473868.0
2023-01-27 15:00:00,8.09,8.13,8.09,8.11,472937.0,8.09,8.13,8.09,8.11,472937.0
2023-01-27 15:30:00,8.11,8.11,7.97,7.98,2748484.0,8.11,8.11,7.97,7.98,2748484.0
2023-01-30 09:30:00,7.94,8.01,7.82,7.96,1219902.0,7.94,8.01,7.82,7.96,1219902.0
2023-01-30 10:00:00,7.96,8.01,7.9,7.92,559828.0,7.96,8.01,7.9,7.92,559828.0
2023-01-30 10:30:00,7.92,7.92,7.83,7.9,745685.0,7.92,7.92,7.83,7.9,745685.0
2023-01-30 11:00:00,7.9,7.94,7.88,7.94,450922.0,7.9,7.94,7.88,7.94,450922.0
2023-01-30 11:30:00,7.94,7.95,7.87,7.91,501015.0,7.94,7.95,7.87,7.91,501015.0
2023-01-30 12:00:00,7.92,7.94,7.9,7.94,351664.0,7.92,7.94,7.9,7.94,351664.0
2023-01-30 12:30:00,7.94,7.94,7.89,7.91,340617.0,7.94,7.94,7.89,7.91,340617.0
2023-01-30 13:00:00,7.91,7.94,7.88,7.93,286522.0,7.91,7.94,7.88,7.93,286522.0
2023-01-30 13:30:00,7.92,7.94,7.89,7.92,525724.0,7.92,7.94,7.89,7.92,525724.0
2023-01-30 14:00:00,7.92,7.93,7.86,7.86,356158.0,7.92,7.93,7.86,7.86,356158.0
2023-01-30 14:30:00,7.87,7.87,7.83,7.86,468187.0,7.87,7.87,7.83,7.86,468187.0
2023-01-30 15:00:00,7.86,7.88,7.82,7.85,607080.0,7.86,7.88,7.82,7.85,607080.0
2023-01-30 15:30:00,7.85,7.88,7.82,7.85,1702388.0,7.85,7.88,7.82,7.85,1702388.0
2023-01-31 09:30:00,7.87,7.91,7.83,7.84,638914.0,7.87,7.91,7.83,7.84,638914.0
2023-01-31 10:00:00,7.85,7.94,7.8,7.93,380301.0,7.85,7.94,7.8,7.93,380301.0
2023-01-31 10:30:00,7.93,7.98,7.91,7.98,571125.0,7.93,7.98,7.91,7.98,571125.0
2023-01-31 11:00:00,7.98,8.03,7.97,8.03,410478.0,7.98,8.03,7.97,8.03,410478.0
2023-01-31 11:30:00,8.03,8.05,8.01,8.04,497576.0,8.03,8.05,8.01,8.04,497576.0
2023-01-31 12:00:00,8.04,8.04,7.97,7.99,407140.0,8.04,8.04,7.97,7.99,407140.0
2023-01-31 12:30:00,7.99,8.02,7.97,8.01,281924.0,7.99,8.02,7.97,8.01,281924.0
2023-01-31 13:00:00,8.01,8.01,7.97,7.98,249080.0,8.01,8.01,7.97,7.98,249080.0
2023-01-31 13:30:00,7.99,8.01,7.97,8.0,664415.0,7.99,8.01,7.97,8.0,664415.0
2023-01-31 14:00:00,8.0,8.0,7.98,7.99,352975.0,8.0,8.0,7.98,7.99,352975.0
2023-01-31 14:30:00,7.99,7.99,7.97,7.98,213509.0,7.99,7.99,7.97,7.98,213509.0
2023-01-31 15:00:00,7.98,7.99,7.96,7.98,422561.0,7.98,7.99,7.96,7.98,422561.0
2023-01-31 15:30:00,7.98,8.03,7.97,7.99,1769628.0,7.98,8.03,7.97,7.99,1769628.0
2023-02-01 09:30:00,7.95,8.03,7.93,8.01,416440.0,7.95,8.03,7.93,8.01,416440.0
2023-02-01 10:00:00,8.01,8.02,7.93,7.97,473037.0,8.01,8.02,7.93,7.97,473037.0
2023-02-01 10:30:00,7.96,7.97,7.87,7.92,588335.0,7.96,7.97,7.87,7.92,588335.0
2023-02-01 11:00:00,7.92,7.92,7.88,7.89,870788.0,7.92,7.92,7.88,7.89,870788.0
2023-02-01 11:30:00,7.9,7.96,7.87,7.95,727738.0,7.9,7.96,7.87,7.95,727738.0
2023-02-01 12:00:00,7.95,7.96,7.9,7.95,474829.0,7.95,7.96,7.9,7.95,474829.0
2023-02-01 12:30:00,7.95,7.99,7.94,7.98,276092.0,7.95,7.99,7.94,7.98,276092.0
2023-02-01 13:00:00,7.98,8.01,7.97,8.01,354492.0,7.98,8.01,7.97,8.01,354492.0
2023-02-01 13:30:00,8.01,8.02,7.99,8.0,264879.0,8.01,8.02,7.99,8.0,264879.0
2023-02-01 14:00:00,8.0,8.01,7.92,8.0,747112.0,8.0,8.01,7.92,8.0,747112.0
2023-02-01 14:30:00,8.0,8.16,7.94,8.12,1075619.0,8.0,8.16,7.94,8.12,1075619.0
2023-02-01 15:00:00,8.12,8.19,8.11,8.14,944757.0,8.12,8.19,8.11,8.14,944757.0
2023-02-01 15:30:00,8.14,8.26,8.13,8.26,2822131.0,8.14,8.26,8.13,8.26,2822131.0
2023-02-02 09:30:00,8.28,8.51,8.28,8.4,1799858.0,8.28,8.51,8.28,8.4,1799858.0
2023-02-02 10:00:00,8.4,8.56,8.38,8.54,832399.0,8.4,8.56,8.38,8.54,832399.0
2023-02-02 10:30:00,8.55,8.79,8.54,8.78,1956338.0,8.55,8.79,8.54,8.78,1956338.0
2023-02-02 11:00:00,8.77,8.83,8.72,8.79,1113966.0,8.77,8.83,8.72,8.79,1113966.0
2023-02-02 11:30:00,8.78,8.93,8.78,8.91,1820976.0,8.78,8.93,8.78,8.91,1820976.0
2023-02-02 12:00:00,8.91,8.95,8.83,8.91,2104676.0,8.91,8.95,8.83,8.91,2104676.0
2023-02-02 12:30:00,8.91,8.97,8.88,8.97,855898.0,8.91,8.97,8.88,8.97,855898.0
2023-02-02 13:00:00,8.97,9.15,8.97,9.14,2224563.0,8.97,9.15,8.97,9.14,2224563.0
2023-02-02 13:30:00,9.13,9.33,9.13,9.33,3050547.0,9.13,9.33,9.13,9.33,3050547.0
2023-02-02 14:00:00,9.33,9.35,9.25,9.27,1587121.0,9.33,9.35,9.25,9.27,1587121.0
2023-02-02 14:30:00,9.27,9.28,9.15,9.18,2331255.0,9.27,9.28,9.15,9.18,2331255.0
2023-02-02 15:00:00,9.17,9.21,9.11,9.2,1634898.0,9.17,9.21,9.11,9.2,1634898.0
2023-02-02 15:30:00,9.2,9.26,9.18,9.21,2964658.0,9.2,9.26,9.18,9.21,2964658.0
2023-02-03 09:30:00,9.05,9.09,8.95,8.95,1202678.0,9.05,9.09,8.95,8.95,1202678.0
2023-02-03 10:00:00,8.95,8.98,8.89,8.93,841034.0,8.95,8.98,8.89,8.93,841034.0
2023-02-03 10:30:00,8.94,8.98,8.87,8.88,768803.0,8.94,8.98,8.87,8.88,768803.0
2023-02-03 11:00:00,8.88,8.92,8.85,8.87,666031.0,8.88,8.92,8.85,8.87,666031.0
2023-02-03 11:30:00,8.88,8.9,8.82,8.83,865400.0,8.88,8.9,8.82,8.83,865400.0
2023-02-03 12:00:00,8.82,8.91,8.82,8.9,452892.0,8.82,8.91,8.82,8.9,452892.0
2023-02-03 12:30:00,8.89,8.93,8.83,8.84,435857.0,8.89,8.93,8.83,8.84,435857.0
2023-02-03 13:00:00,8.84,8.84,8.8,8.8,535910.0,8.84,8.84,8.8,8.8,535910.0
2023-02-03 13:30:00,8.8,8.81,8.72,8.76,562054.0,8.8,8.81,8.72,8.76,562054.0
2023-02-03 14:00:00,8.75,8.78,8.73,8.76,594688.0,8.75,8.78,8.73,8.76,594688.0
2023-02-03 14:30:00,8.75,8.77,8.71,8.72,481588.0,8.75,8.77,8.71,8.72,481588.0
2023-02-03 15:00:00,8.72,8.77,8.69,8.77,471834.0,8.72,8.77,8.69,8.77,471834.0
2023-02-03 15:30:00,8.77,8.78,8.69,8.72,1687456.0,8.77,8.78,8.69,8.72,1687456.0
2023-02-06 09:30:00,8.63,8.71,8.57,8.64,669322.0,8.63,8.71,8.57,8.64,669322.0
2023-02-06 10:00:00,8.63,8.7,8.58,8.62,444232.0,8.63,8.7,8.58,8.62,444232.0
2023-02-06 10:30:00,8.62,8.65,8.59,8.65,599251.0,8.62,8.65,8.59,8.65,599251.0
2023-02-06 11:00:00,8.65,8.69,8.62,8.69,684711.0,8.65,8.69,8.62,8.69,684711.0
2023-02-06 11:30:00,8.69,8.71,8.62,8.65,699618.0,8.69,8.71,8.62,8.65,699618.0
2023-02-06 12:00:00,8.65,8.66,8.6,8.65,304382.0,8.65,8.66,8.6,8.65,304382.0
2023-02-06 12:30:00,8.65,8.67,8.61,8.62,306692.0,8.65,8.67,8.61,8.62,306692.0
2023-02-06 13:00:00,8.62,8.63,8.59,8.61,275009.0,8.62,8.63,8.59,8.61,275009.0
2023-02-06 13:30:00,8.6,8.63,8.58,8.62,301019.0,8.6,8.63,8.58,8.62,301019.0
2023-02-06 14:00:00,8.63,8.67,8.62,8.63,242270.0,8.63,8.67,8.62,8.63,242270.0
2023-02-06 14:30:00,8.63,8.64,8.6,8.63,255032.0,8.63,8.64,8.6,8.63,255032.0
2023-02-06 15:00:00,8.62,8.63,8.59,8.62,328413.0,8.62,8.63,8.59,8.62,328413.0
2023-02-06 15:30:00,8.62,8.66,8.59,8.63,1215003.0,8.62,8.66,8.59,8.63,1215003.0
2023-02-07 09:30:00,8.64,8.66,8.57,8.63,484021.0,8.64,8.66,8.57,8.63,484021.0
2023-02-07 10:00:00,8.63,8.63,8.55,8.56,253450.0,8.63,8.63,8.55,8.56,253450.0
2023-02-07 10:30:00,8.55,8.62,8.55,8.6,497731.0,8.55,8.62,8.55,8.6,497731.0
2023-02-07 11:00:00,8.6,8.65,8.58,8.61,381552.0,8.6,8.65,8.58,8.61,381552.0
2023-02-07 11:30:00,8.61,8.64,8.6,8.63,196233.0,8.61,8.64,8.6,8.63,196233.0
2023-02-07 12:00:00,8.63,8.64,8.59,8.6,492199.0,8.63,8.64,8.59,8.6,492199.0
2023-02-07 12:30:00,8.6,8.76,8.59,8.73,739135.0,8.6,8.76,8.59,8.73,739135.0
2023-02-07 13:00:00,8.74,8.75,8.61,8.61,736537.0,8.74,8.75,8.61,8.61,736537.0
2023-02-07 13:30:00,8.61,8.61,8.54,8.59,599753.0,8.61,8.61,8.54,8.59,599753.0
2023-02-07 14:00:00,8.6,8.72,8.59,8.71,296092.0,8.6,8.72,8.59,8.71,296092.0
2023-02-07 14:30:00,8.71,8.77,8.7,8.76,310855.0,8.71,8.77,8.7,8.76,310855.0
2023-02-07 15:00:00,8.77,8.8,8.74,8.79,663402.0,8.77,8.8,8.74,8.79,663402.0
2023-02-07 15:30:00,8.79,8.86,8.76,8.8,1469275.0,8.79,8.86,8.76,8.8,1469275.0
2023-02-08 09:30:00,8.74,8.8,8.71,8.79,557434.0,8.74,8.8,8.71,8.79,557434.0
2023-02-08 10:00:00,8.79,8.81,8.69,8.73,597115.0,8.79,8.81,8.69,8.73,597115.0
2023-02-08 10:30:00,8.72,8.73,8.66,8.67,502757.0,8.72,8.73,8.66,8.67,502757.0
2023-02-08 11:00:00,8.67,8.68,8.6,8.63,495364.0,8.67,8.68,8.6,8.63,495364.0
2023-02-08 11:30:00,8.63,8.67,8.61,8.67,334044.0,8.63,8.67,8.61,8.67,334044.0
2023-02-08 12:00:00,8.67,8.67,8.62,8.65,527693.0,8.67,8.67,8.62,8.65,527693.0
2023-02-08 12:30:00,8.64,8.67,8.63,8.65,271954.0,8.64,8.67,8.63,8.65,271954.0
2023-02-08 13:00:00,8.64,8.68,8.63,8.66,368105.0,8.64,8.68,8.63,8.66,368105.0
2023-02-08 13:30:00,8.66,8.72,8.65,8.71,374355.0,8.66,8.72,8.65,8.71,374355.0
2023-02-08 14:00:00,8.71,8.76,8.68,8.72,337133.0,8.71,8.76,8.68,8.72,337133.0
2023-02-08 14:30:00,8.72,8.75,8.68,8.71,286011.0,8.72,8.75,8.68,8.71,286011.0
2023-02-08 15:00:00,8.71,8.74,8.69,8.72,392947.0,8.71,8.74,8.69,8.72,392947.0
2023-02-08 15:30:00,8.72,8.75,8.68,8.68,1048987.0,8.72,8.75,8.68,8.68,1048987.0
2023-02-09 09:30:00,8.77,8.85,8.76,8.78,839831.0,8.77,8.85,8.76,8.78,839831.0
2023-02-09 10:00:00,8.79,8.85,8.73,8.81,846671.0,8.79,8.85,8.73,8.81,846671.0
2023-02-09 10:30:00,8.8,8.82,8.77,8.78,357171.0,8.8,8.82,8.77,8.78,357171.0
2023-02-09 11:00:00,8.79,8.79,8.7,8.72,530299.0,8.79,8.79,8.7,8.72,530299.0
2023-02-09 11:30:00,8.71,8.72,8.68,8.7,474066.0,8.71,8.72,8.68,8.7,474066.0
2023-02-09 12:00:00,8.7,8.71,8.68,8.7,364714.0,8.7,8.71,8.68,8.7,364714.0
2023-02-09 12:30:00,8.7,8.7,8.6,8.63,309969.0,8.7,8.7,8.6,8.63,309969.0
2023-02-09 13:00:00,8.62,8.65,8.6,8.64,273357.0,8.62,8.65,8.6,8.64,273357.0
2023-02-09 13:30:00,8.64,8.67,8.61,8.61,419703.0,8.64,8.67,8.61,8.61,419703.0
2023-02-09 14:00:00,8.62,8.63,8.56,8.57,306049.0,8.62,8.63,8.56,8.57,306049.0
2023-02-09 14:30:00,8.57,8.58,8.49,8.5,542845.0,8.57,8.58,8.49,8.5,542845.0
2023-02-09 15:00:00,8.5,8.5,8.41,8.43,832631.0,8.5,8.5,8.41,8.43,832631.0
2023-02-09 15:30:00,8.43,8.5,8.41,8.49,1379696.0,8.43,8.5,8.41,8.49,1379696.0
2023-02-10 09:30:00,8.36,8.39,8.29,8.32,815583.0,8.36,8.39,8.29,8.32,815583.0
2023-02-10 10:00:00,8.33,8.38,8.23,8.37,617142.0,8.33,8.38,8.23,8.37,617142.0
2023-02-10 10:30:00,8.36,8.41,8.31,8.35,373392.0,8.36,8.41,8.31,8.35,373392.0
2023-02-10 11:00:00,8.35,8.37,8.31,8.35,329336.0,8.35,8.37,8.31,8.35,329336.0
2023-02-10 11:30:00,8.35,8.37,8.33,8.35,333864.0,8.35,8.37,8.33,8.35,333864.0
2023-02-10 12:00:00,8.35,8.35,8.3,8.33,248869.0,8.35,8.35,8.3,8.33,248869.0
2023-02-10 12:30:00,8.33,8.36,8.32,8.36,286535.0,8.33,8.36,8.32,8.36,286535.0
2023-02-10 13:00:00,8.35,8.4,8.34,8.39,371336.0,8.35,8.4,8.34,8.39,371336.0
2023-02-10 13:30:00,8.38,8.41,8.35,8.35,233019.0,8.38,8.41,8.35,8.35,233019.0
2023-02-10 14:00:00,8.35,8.36,8.31,8.34,223731.0,8.35,8.36,8.31,8.34,223731.0
2023-02-10 14:30:00,8.33,8.37,8.32,8.37,245242.0,8.33,8.37,8.32,8.37,245242.0
2023-02-10 15:00:00,8.37,8.39,8.3,8.33,333479.0,8.37,8.39,8.3,8.33,333479.0
2023-02-10 15:30:00,8.33,8.35,8.31,8.33,776001.0,8.33,8.35,8.31,8.33,776001.0
2023-02-13 09:30:00,8.32,8.51,8.25,8.51,1199125.0,8.32,8.51,8.25,8.51,1199125.0
2023-02-13 10:00:00,8.51,8.59,8.48,8.59,707948.0,8.51,8.59,8.48,8.59,707948.0
2023-02-13 10:30:00,8.59,8.59,8.53,8.55,607887.0,8.59,8.59,8.53,8.55,607887.0
2023-02-13 11:00:00,8.55,8.56,8.45,8.45,380171.0,8.55,8.56,8.45,8.45,380171.0
2023-02-13 11:30:00,8.45,8.48,8.41,8.45,462224.0,8.45,8.48,8.41,8.45,462224.0
2023-02-13 12:00:00,8.45,8.49,8.44,8.46,261655.0,8.45,8.49,8.44,8.46,261655.0
2023-02-13 12:30:00,8.46,8.47,8.41,8.42,244681.0,8.46,8.47,8.41,8.42,244681.0
2023-02-13 13:00:00,8.42,8.47,8.41,8.46,225865.0,8.42,8.47,8.41,8.46,225865.0
2023-02-13 13:30:00,8.46,8.53,8.46,8.52,474144.0,8.46,8.53,8.46,8.52,474144.0
2023-02-13 14:00:00,8.52,8.52,8.49,8.52,191474.0,8.52,8.52,8.49,8.52,191474.0
2023-02-13 14:30:00,8.51,8.54,8.5,8.54,254518.0,8.51,8.54,8.5,8.54,254518.0
2023-02-13 15:00:00,8.54,8.56,8.5,8.54,330746.0,8.54,8.56,8.5,8.54,330746.0
2023-02-13 15:30:00,8.54,8.57,8.51,8.54,1172404.0,8.54,8.57,8.51,8.54,1172404.0
2023-02-14 09:30:00,8.53,8.63,8.44,8.62,705419.0,8.53,8.63,8.44,8.62,705419.0
2023-02-14 10:00:00,8.63,8.74,8.62,8.66,466377.0,8.63,8.74,8.62,8.66,466377.0
2023-02-14 10:30:00,8.66,8.68,8.54,8.63,543658.0,8.66,8.68,8.54,8.63,543658.0
2023-02-14 11:00:00,8.63,8.7,8.62,8.67,557547.0,8.63,8.7,8.62,8.67,557547.0
2023-02-14 11:30:00,8.66,8.68,8.62,8.68,401626.0,8.66,8.68,8.62,8.68,401626.0
2023-02-14 12:00:00,8.67,8.74,8.66,8.73,375383.0,8.67,8.74,8.66,8.73,375383.0
2023-02-14 12:30:00,8.72,8.75,8.67,8.69,357260.0,8.72,8.75,8.67,8.69,357260.0
2023-02-14 13:00:00,8.69,8.77,8.68,8.76,471755.0,8.69,8.77,8.68,8.76,471755.0
2023-02-14 13:30:00,8.75,8.76,8.69,8.7,985612.0,8.75,8.76,8.69,8.7,985612.0
2023-02-14 14:00:00,8.7,8.74,8.66,8.72,633226.0,8.7,8.74,8.66,8.72,633226.0
2023-02-14 14:30:00,8.72,8.77,8.72,8.77,400339.0,8.72,8.77,8.72,8.77,400339.0
2023-02-14 15:00:00,8.77,8.77,8.72,8.72,272550.0,8.77,8.77,8.72,8.72,272550.0
2023-02-14 15:30:00,8.72,8.74,8.69,8.69,1083249.0,8.72,8.74,8.69,8.69,1083249.0
2023-02-15 09:30:00,8.64,8.69,8.56,8.62,413187.0,8.64,8.69,8.56,8.62,413187.0
2023-02-15 10:00:00,8.62,8.67,8.57,8.66,338828.0,8.62,8.67,8.57,8.66,338828.0
2023-02-15 10:30:00,8.66,8.66,8.61,8.64,266415.0,8.66,8.66,8.61,8.64,266415.0
2023-02-15 11:00:00,8.64,8.68,8.61,8.66,288082.0,8.64,8.68,8.61,8.66,288082.0
2023-02-15 11:30:00,8.67,8.71,8.64,8.71,199797.0,8.67,8.71,8.64,8.71,199797.0
2023-02-15 12:00:00,8.71,8.71,8.63,8.64,273289.0,8.71,8.71,8.63,8.64,273289.0
2023-02-15 12:30:00,8.64,8.68,8.63,8.67,154751.0,8.64,8.68,8.63,8.67,154751.0
2023-02-15 13:00:00,8.67,8.71,8.67,8.71,177788.0,8.67,8.71,8.67,8.71,177788.0
2023-02-15 13:30:00,8.71,8.75,8.69,8.74,261404.0,8.71,8.75,8.69,8.74,261404.0
2023-02-15 14:00:00,8.74,8.75,8.73,8.74,164273.0,8.74,8.75,8.73,8.74,164273.0
2023-02-15 14:30:00,8.74,8.77,8.73,8.74,233950.0,8.74,8.77,8.73,8.74,233950.0
2023-02-15 15:00:00,8.74,8.76,8.73,8.74,294219.0,8.74,8.76,8.73,8.74,294219.0
2023-02-15 15:30:00,8.74,8.77,8.72,8.76,864089.0,8.74,8.77,8.72,8.76,864089.0
2023-02-16 09:30:00,8.66,8.66,8.5,8.62,520994.0,8.66,8.66,8.5,8.62,520994.0
2023-02-16 10:00:00,8.62,8.66,8.59,8.64,274419.0,8.62,8.66,8.59,8.64,274419.0
2023-02-16 10:30:00,8.64,8.68,8.61,8.65,355711.0,8.64,8.68,8.61,8.65,355711.0
2023-02-16 11:00:00,8.66,8.69,8.64,8.68,227028.0,8.66,8.69,8.64,8.68,227028.0
2023-02-16 11:30:00,8.68,8.69,8.64,8.65,142337.0,8.68,8.69,8.64,8.65,142337.0
2023-02-16 12:00:00,8.64,8.68,8.63,8.67,140793.0,8.64,8.68,8.63,8.67,140793.0
2023-02-16 12:30:00,8.67,8.7,8.66,8.67,172169.0,8.67,8.7,8.66,8.67,172169.0
2023-02-16 13:00:00,8.66,8.68,8.63,8.64,168790.0,8.66,8.68,8.63,8.64,168790.0
2023-02-16 13:30:00,8.64,8.71,8.64,8.71,286012.0,8.64,8.71,8.64,8.71,286012.0
2023-02-16 14:00:00,8.71,8.73,8.68,8.71,191273.0,8.71,8.73,8.68,8.71,191273.0
2023-02-16 14:30:00,8.71,8.73,8.7,8.71,288977.0,8.71,8.73,8.7,8.71,288977.0
2023-02-16 15:00:00,8.71,8.72,8.65,8.66,502331.0,8.71,8.72,8.65,8.66,502331.0
2023-02-16 15:30:00,8.66,8.66,8.61,8.63,1033395.0,8.66,8.66,8.61,8.63,1033395.0
2023-02-17 09:30:00,8.61,8.63,8.43,8.47,516973.0,8.61,8.63,8.43,8.47,516973.0
2023-02-17 10:00:00,8.47,8.58,8.46,8.56,254365.0,8.47,8.58,8.46,8.56,254365.0
2023-02-17 10:30:00,8.55,8.59,8.52,8.54,343424.0,8.55,8.59,8.52,8.54,343424.0
2023-02-17 11:00:00,8.54,8.56,8.52,8.53,350692.0,8.54,8.56,8.52,8.53,350692.0
2023-02-17 11:30:00,8.54,8.59,8.52,8.59,220668.0,8.54,8.59,8.52,8.59,220668.0
2023-02-17 12:00:00,8.58,8.63,8.57,8.59,227279.0,8.58,8.63,8.57,8.59,227279.0
2023-02-17 12:30:00,8.58,8.6,8.55,8.55,222797.0,8.58,8.6,8.55,8.55,222797.0
2023-02-17 13:00:00,8.55,8.6,8.55,8.58,249995.0,8.55,8.6,8.55,8.58,249995.0
2023-02-17 13:30:00,8.58,8.6,8.57,8.58,175690.0,8.58,8.6,8.57,8.58,175690.0
2023-02-17 14:00:00,8.58,8.61,8.56,8.6,191911.0,8.58,8.61,8.56,8.6,191911.0
2023-02-17 14:30:00,8.6,8.63,8.59,8.62,351361.0,8.6,8.63,8.59,8.62,351361.0
2023-02-17 15:00:00,8.62,8.64,8.59,8.59,371189.0,8.62,8.64,8.59,8.59,371189.0
2023-02-17 15:30:00,8.6,8.62,8.58,8.62,749488.0,8.6,8.62,8.58,8.62,749488.0
2023-02-21 09:30:00,8.45,8.5,8.35,8.35,349946.0,8.45,8.5,8.35,8.35,349946.0
2023-02-21 10:00:00,8.36,8.37,8.29,8.32,291838.0,8.36,8.37,8.29,8.32,291838.0
2023-02-21 10:30:00,8.31,8.33,8.27,8.28,468356.0,8.31,8.33,8.27,8.28,468356.0
2023-02-21 11:00:00,8.28,8.29,8.23,8.24,352743.0,8.28,8.29,8.23,8.24,352743.0
2023-02-21 11:30:00,8.24,8.25,8.2,8.22,309953.0,8.24,8.25,8.2,8.22,309953.0
2023-02-21 12:00:00,8.21,8.23,8.18,8.19,341982.0,8.21,8.23,8.18,8.19,341982.0
2023-02-21 12:30:00,8.19,8.26,8.18,8.25,297711.0,8.19,8.26,8.18,8.25,297711.0
2023-02-21 13:00:00,8.25,8.26,8.2,8.21,225605.0,8.25,8.26,8.2,8.21,225605.0
2023-02-21 13:30:00,8.21,8.21,8.16,8.18,277722.0,8.21,8.21,8.16,8.18,277722.0
2023-02-21 14:00:00,8.18,8.19,8.14,8.17,337368.0,8.18,8.19,8.14,8.17,337368.0
2023-02-21 14:30:00,8.17,8.22,8.16,8.21,293762.0,8.17,8.22,8.16,8.21,293762.0
2023-02-21 15:00:00,8.21,8.22,8.18,8.21,441313.0,8.21,8.22,8.18,8.21,441313.0
2023-02-21 15:30:00,8.22,8.26,8.21,8.21,1017834.0,8.22,8.26,8.21,8.21,1017834.0
2023-02-22 09:30:00,8.2,8.37,8.17,8.3,710658.0,8.2,8.37,8.17,8.3,710658.0
2023-02-22 10:00:00,8.3,8.31,8.2,8.21,501339.0,8.3,8.31,8.2,8.21,501339.0
2023-02-22 10:30:00,8.2,8.28,8.16,8.25,406716.0,8.2,8.28,8.16,8.25,406716.0
2023-02-22 11:00:00,8.25,8.27,8.18,8.19,239579.0,8.25,8.27,8.18,8.19,239579.0
2023-02-22 11:30:00,8.19,8.21,8.17,8.18,269765.0,8.19,8.21,8.17,8.18,269765.0
2023-02-22 12:00:00,8.19,8.2,8.16,8.18,287751.0,8.19,8.2,8.16,8.18,287751.0
2023-02-22 12:30:00,8.18,8.22,8.18,8.21,287205.0,8.18,8.22,8.18,8.21,287205.0
2023-02-22 13:00:00,8.21,8.23,8.18,8.22,240711.0,8.21,8.23,8.18,8.22,240711.0
2023-02-22 13:30:00,8.22,8.23,8.16,8.17,334757.0,8.22,8.23,8.16,8.17,334757.0
2023-02-22 14:00:00,8.17,8.21,8.14,8.17,285974.0,8.17,8.21,8.14,8.17,285974.0
2023-02-22 14:30:00,8.16,8.17,8.12,8.13,537417.0,8.16,8.17,8.12,8.13,537417.0
2023-02-22 15:00:00,8.13,8.19,8.12,8.18,354592.0,8.13,8.19,8.12,8.18,354592.0
2023-02-22 15:30:00,8.18,8.2,8.14,8.2,965574.0,8.18,8.2,8.14,8.2,965574.0
2023-02-23 09:30:00,8.32,8.36,8.25,8.29,416220.0,8.32,8.36,8.25,8.29,416220.0
2023-02-23 10:00:00,8.29,8.3,8.21,8.27,265315.0,8.29,8.3,8.21,8.27,265315.0
2023-02-23 10:30:00,8.27,8.29,8.17,8.2,272475.0,8.27,8.29,8.17,8.2,272475.0
2023-02-23 11:00:00,8.2,8.22,8.15,8.17,206512.0,8.2,8.22,8.15,8.17,206512.0
2023-02-23 11:30:00,8.17,8.19,8.14,8.16,305657.0,8.17,8.19,8.14,8.16,305657.0
2023-02-23 12:00:00,8.16,8.2,8.14,8.19,264400.0,8.16,8.2,8.14,8.19,264400.0
2023-02-23 12:30:00,8.19,8.26,8.18,8.25,344717.0,8.19,8.26,8.18,8.25,344717.0
2023-02-23 13:00:00,8.25,8.26,8.2,8.21,353138.0,8.25,8.26,8.2,8.21,353138.0
2023-02-23 13:30:00,8.21,8.27,8.21,8.27,246487.0,8.21,8.27,8.21,8.27,246487.0
2023-02-23 14:00:00,8.27,8.33,8.25,8.3,363480.0,8.27,8.33,8.25,8.3,363480.0
2023-02-23 14:30:00,8.31,8.34,8.27,8.28,435482.0,8.31,8.34,8.27,8.28,435482.0
2023-02-23 15:00:00,8.29,8.33,8.28,8.32,450703.0,8.29,8.33,8.28,8.32,450703.0
2023-02-23 15:30:00,8.32,8.33,8.27,8.28,599002.0,8.32,8.33,8.27,8.28,599002.0
2023-02-24 09:30:00,8.06,8.12,8.01,8.05,576130.0,8.06,8.12,8.01,8.05,576130.0
2023-02-24 10:00:00,8.05,8.08,7.98,7.99,421783.0,8.05,8.08,7.98,7.99,421783.0
2023-02-24 10:30:00,7.99,8.0,7.96,7.97,340991.0,7.99,8.0,7.96,7.97,340991.0
2023-02-24 11:00:00,7.97,8.03,7.96,8.02,370586.0,7.97,8.03,7.96,8.02,370586.0
2023-02-24 11:30:00,8.02,8.08,8.0,8.08,343058.0,8.02,8.08,8.0,8.08,343058.0
2023-02-24 12:00:00,8.08,8.08,8.04,8.06,224225.0,8.08,8.08,8.04,8.06,224225.0
2023-02-24 12:30:00,8.06,8.07,8.03,8.05,184128.0,8.06,8.07,8.03,8.05,184128.0
2023-02-24 13:00:00,8.05,8.09,8.04,8.09,178099.0,8.05,8.09,8.04,8.09,178099.0
2023-02-24 13:30:00,8.09,8.12,8.06,8.11,306687.0,8.09,8.12,8.06,8.11,306687.0
2023-02-24 14:00:00,8.11,8.13,8.1,8.12,344955.0,8.11,8.13,8.1,8.12,344955.0
2023-02-24 14:30:00,8.12,8.13,8.08,8.13,351250.0,8.12,8.13,8.08,8.13,351250.0
2023-02-24 15:00:00,8.13,8.15,8.11,8.13,272380.0,8.13,8.15,8.11,8.13,272380.0
2023-02-24 15:30:00,8.13,8.15,8.09,8.14,992084.0,8.13,8.15,8.09,8.14,992084.0
2023-02-27 09:30:00,8.32,8.37,8.24,8.36,599913.0,8.32,8.37,8.24,8.36,599913.0
2023-02-27 10:00:00,8.36,8.42,8.33,8.36,594616.0,8.36,8.42,8.33,8.36,594616.0
2023-02-27 10:30:00,8.36,8.38,8.27,8.29,327078.0,8.36,8.38,8.27,8.29,327078.0
2023-02-27 11:00:00,8.3,8.41,8.29,8.37,906073.0,8.3,8.41,8.29,8.37,906073.0
2023-02-27 11:30:00,8.37,8.42,8.33,8.39,309618.0,8.37,8.42,8.33,8.39,309618.0
2023-02-27 12:00:00,8.39,8.4,8.33,8.34,267487.0,8.39,8.4,8.33,8.34,267487.0
2023-02-27 12:30:00,8.35,8.39,8.34,8.38,143162.0,8.35,8.39,8.34,8.38,143162.0
2023-02-27 13:00:00,8.38,8.39,8.36,8.38,160168.0,8.38,8.39,8.36,8.38,160168.0
2023-02-27 13:30:00,8.38,8.39,8.36,8.39,283883.0,8.38,8.39,8.36,8.39,283883.0
2023-02-27 14:00:00,8.38,8.4,8.37,8.38,146443.0,8.38,8.4,8.37,8.38,146443.0
2023-02-27 14:30:00,8.38,8.39,8.33,8.34,153688.0,8.38,8.39,8.33,8.34,153688.0
2023-02-27 15:00:00,8.34,8.35,8.31,8.33,227925.0,8.34,8.35,8.31,8.33,227925.0
2023-02-27 15:30:00,8.33,8.33,8.26,8.27,641152.0,8.33,8.33,8.26,8.27,641152.0
2023-02-28 09:30:00,8.24,8.26,8.2,8.25,419987.0,8.24,8.26,8.2,8.25,419987.0
2023-02-28 10:00:00,8.25,8.31,8.24,8.25,278219.0,8.25,8.31,8.24,8.25,278219.0
2023-02-28 10:30:00,8.25,8.3,8.24,8.29,241474.0,8.25,8.3,8.24,8.29,241474.0
2023-02-28 11:00:00,8.29,8.37,8.29,8.35,237352.0,8.29,8.37,8.29,8.35,237352.0
2023-02-28 11:30:00,8.35,8.36,8.3,8.3,246951.0,8.35,8.36,8.3,8.3,246951.0
2023-02-28 12:00:00,8.3,8.33,8.3,8.32,197120.0,8.3,8.33,8.3,8.32,197120.0
2023-02-28 12:30:00,8.33,8.37,8.31,8.37,206714.0,8.33,8.37,8.31,8.37,206714.0
2023-02-28 13:00:00,8.36,8.4,8.35,8.36,248690.0,8.36,8.4,8.35,8.36,248690.0
2023-02-28 13:30:00,8.36,8.38,8.35,8.37,273181.0,8.36,8.38,8.35,8.37,273181.0
2023-02-28 14:00:00,8.37,8.38,8.33,8.34,239126.0,8.37,8.38,8.33,8.34,239126.0
2023-02-28 14:30:00,8.35,8.38,8.33,8.36,167305.0,8.35,8.38,8.33,8.36,167305.0
2023-02-28 15:00:00,8.36,8.37,8.33,8.34,207387.0,8.36,8.37,8.33,8.34,207387.0
2023-02-28 15:30:00,8.33,8.36,8.3,8.3,893426.0,8.33,8.36,8.3,8.3,893426.0
2023-03-01 09:30:00,8.29,8.32,8.23,8.27,426554.0,8.29,8.32,8.23,8.27,426554.0
2023-03-01 10:00:00,8.27,8.28,8.16,8.28,519717.0,8.27,8.28,8.16,8.28,519717.0
2023-03-01 10:30:00,8.28,8.35,8.22,8.33,454936.0,8.28,8.35,8.22,8.33,454936.0
2023-03-01 11:00:00,8.33,8.33,8.27,8.3,204051.0,8.33,8.33,8.27,8.3,204051.0
2023-03-01 11:30:00,8.3,8.35,8.29,8.34,214516.0,8.3,8.35,8.29,8.34,214516.0
2023-03-01 12:00:00,8.34,8.37,8.33,8.37,244916.0,8.34,8.37,8.33,8.37,244916.0
2023-03-01 12:30:00,8.37,8.37,8.32,8.33,214317.0,8.37,8.37,8.32,8.33,214317.0
2023-03-01 13:00:00,8.33,8.34,8.29,8.29,124487.0,8.33,8.34,8.29,8.29,124487.0
2023-03-01 13:30:00,8.29,8.3,8.27,8.29,174772.0,8.29,8.3,8.27,8.29,174772.0
2023-03-01 14:00:00,8.29,8.29,8.23,8.24,297871.0,8.29,8.29,8.23,8.24,297871.0
2023-03-01 14:30:00,8.24,8.26,8.23,8.25,233429.0,8.24,8.26,8.23,8.25,233429.0
2023-03-01 15:00:00,8.25,8.27,8.24,8.24,236540.0,8.25,8.27,8.24,8.24,236540.0
2023-03-01 15:30:00,8.25,8.28,8.24,8.26,668847.0,8.25,8.28,8.24,8.26,668847.0
2023-03-02 09:30:00,8.15,8.16,8.06,8.13,612529.0,8.15,8.16,8.06,8.13,612529.0
2023-03-02 10:00:00,8.13,8.19,8.12,8.18,355594.0,8.13,8.19,8.12,8.18,355594.0
2023-03-02 10:30:00,8.18,8.21,8.15,8.17,295470.0,8.18,8.21,8.15,8.17,295470.0
2023-03-02 11:00:00,8.17,8.2,8.15,8.16,274647.0,8.17,8.2,8.15,8.16,274647.0
2023-03-02 11:30:00,8.16,8.18,8.14,8.18,224042.0,8.16,8.18,8.14,8.18,224042.0
2023-03-02 12:00:00,8.18,8.2,8.17,8.19,130957.0,8.18,8.2,8.17,8.19,130957.0
2023-03-02 12:30:00,8.19,8.23,8.19,8.22,172054.0,8.19,8.23,8.19,8.22,172054.0
2023-03-02 13:00:00,8.22,8.23,8.2,8.21,152494.0,8.22,8.23,8.2,8.21,152494.0
2023-03-02 13:30:00,8.21,8.28,8.21,8.28,194485.0,8.21,8.28,8.21,8.28,194485.0
2023-03-02 14:00:00,8.28,8.32,8.26,8.31,222115.0,8.28,8.32,8.26,8.31,222115.0
2023-03-02 14:30:00,8.31,8.32,8.27,8.29,217593.0,8.31,8.32,8.27,8.29,217593.0
2023-03-02 15:00:00,8.29,8.3,8.27,8.28,486325.0,8.29,8.3,8.27,8.28,486325.0
2023-03-02 15:30:00,8.27,8.33,8.27,8.32,870339.0,8.27,8.33,8.27,8.32,870339.0
2023-03-03 09:30:00,8.43,8.45,8.31,8.32,580239.0,8.43,8.45,8.31,8.32,580239.0
2023-03-03 10:00:00,8.33,8.39,8.28,8.37,394400.0,8.33,8.39,8.28,8.37,394400.0
2023-03-03 10:30:00,8.37,8.39,8.34,8.36,246919.0,8.37,8.39,8.34,8.36,246919.0
2023-03-03 11:00:00,8.36,8.37,8.34,8.37,123127.0,8.36,8.37,8.34,8.37,123127.0
2023-03-03 11:30:00,8.37,8.45,8.36,8.44,433157.0,8.37,8.45,8.36,8.44,433157.0
2023-03-03 12:00:00,8.44,8.45,8.41,8.43,211212.0,8.44,8.45,8.41,8.43,211212.0
2023-03-03 12:30:00,8.43,8.44,8.37,8.38,400020.0,8.43,8.44,8.37,8.38,400020.0
2023-03-03 13:00:00,8.37,8.41,8.36,8.38,233634.0,8.37,8.41,8.36,8.38,233634.0
2023-03-03 13:30:00,8.38,8.41,8.38,8.39,125951.0,8.38,8.41,8.38,8.39,125951.0
2023-03-03 14:00:00,8.39,8.41,8.39,8.39,155581.0,8.39,8.41,8.39,8.39,155581.0
2023-03-03 14:30:00,8.39,8.4,8.37,8.37,199565.0,8.39,8.4,8.37,8.37,199565.0
2023-03-03 15:00:00,8.37,8.39,8.35,8.35,315216.0,8.37,8.39,8.35,8.35,315216.0
2023-03-03 15:30:00,8.35,8.36,8.31,8.33,635366.0,8.35,8.36,8.31,8.33,635366.0
2023-03-06 09:30:00,8.4,8.47,8.35,8.39,394041.0,8.4,8.47,8.35,8.39,394041.0
2023-03-06 10:00:00,8.4,8.45,8.38,8.44,207301.0,8.4,8.45,8.38,8.44,207301.0
2023-03-06 10:30:00,8.44,8.46,8.43,8.43,171433.0,8.44,8.46,8.43,8.43,171433.0
2023-03-06 11:00:00,8.43,8.43,8.36,8.37,166847.0,8.43,8.43,8.36,8.37,166847.0
2023-03-06 11:30:00,8.37,8.39,8.35,8.38,178595.0,8.37,8.39,8.35,8.38,178595.0
2023-03-06 12:00:00,8.38,8.38,8.35,8.35,154552.0,8.38,8.38,8.35,8.35,154552.0
2023-03-06 12:30:00,8.36,8.67,8.31,8.57,2862319.0,8.36,8.67,8.31,8.57,2862319.0
2023-03-06 13:00:00,8.57,8.64,8.51,8.54,1301209.0,8.57,8.64,8.51,8.54,1301209.0
2023-03-06 13:30:00,8.54,8.55,8.48,8.5,726720.0,8.54,8.55,8.48,8.5,726720.0
2023-03-06 14:00:00,8.5,8.51,8.43,8.46,575548.0,8.5,8.51,8.43,8.46,575548.0
2023-03-06 14:30:00,8.46,8.48,8.44,8.46,460970.0,8.46,8.48,8.44,8.46,460970.0
2023-03-06 15:00:00,8.46,8.49,8.4,8.41,670676.0,8.46,8.49,8.4,8.41,670676.0
2023-03-06 15:30:00,8.42,8.44,8.38,8.39,1761493.0,8.42,8.44,8.38,8.39,1761493.0
2023-03-07 09:30:00,8.46,8.57,8.4,8.5,519157.0,8.46,8.57,8.4,8.5,519157.0
2023-03-07 10:00:00,8.49,8.5,8.31,8.34,656078.0,8.49,8.5,8.31,8.34,656078.0
2023-03-07 10:30:00,8.34,8.45,8.33,8.38,941479.0,8.34,8.45,8.33,8.38,941479.0
2023-03-07 11:00:00,8.38,8.46,8.36,8.38,419296.0,8.38,8.46,8.36,8.38,419296.0
2023-03-07 11:30:00,8.38,8.39,8.32,8.32,297160.0,8.38,8.39,8.32,8.32,297160.0
2023-03-07 12:00:00,8.32,8.38,8.31,8.36,320471.0,8.32,8.38,8.31,8.36,320471.0
2023-03-07 12:30:00,8.37,8.42,8.34,8.35,397581.0,8.37,8.42,8.34,8.35,397581.0
2023-03-07 13:00:00,8.35,8.35,8.25,8.26,466764.0,8.35,8.35,8.25,8.26,466764.0
2023-03-07 13:30:00,8.26,8.27,8.16,8.19,447496.0,8.26,8.27,8.16,8.19,447496.0
2023-03-07 14:00:00,8.19,8.21,8.16,8.17,277116.0,8.19,8.21,8.16,8.17,277116.0
2023-03-07 14:30:00,8.17,8.18,8.13,8.13,519467.0,8.17,8.18,8.13,8.13,519467.0
2023-03-07 15:00:00,8.13,8.19,8.13,8.13,483098.0,8.13,8.19,8.13,8.13,483098.0
2023-03-07 15:30:00,8.13,8.19,8.12,8.16,1553643.0,8.13,8.19,8.12,8.16,1553643.0
2023-03-08 09:30:00,8.2,8.21,8.11,8.17,419492.0,8.2,8.21,8.11,8.17,419492.0
2023-03-08 10:00:00,8.16,8.16,8.08,8.12,518454.0,8.16,8.16,8.08,8.12,518454.0
2023-03-08 10:30:00,8.12,8.13,8.03,8.03,491332.0,8.12,8.13,8.03,8.03,491332.0
2023-03-08 11:00:00,8.03,8.06,7.98,7.99,852319.0,8.03,8.06,7.98,7.99,852319.0
2023-03-08 11:30:00,7.99,8.03,7.97,7.99,542876.0,7.99,8.03,7.97,7.99,542876.0
2023-03-08 12:00:00,7.99,8.0,7.94,7.95,452419.0,7.99,8.0,7.94,7.95,452419.0
2023-03-08 12:30:00,7.95,7.99,7.94,7.97,659753.0,7.95,7.99,7.94,7.97,659753.0
2023-03-08 13:00:00,7.97,7.97,7.94,7.96,496747.0,7.97,7.97,7.94,7.96,496747.0
2023-03-08 13:30:00,7.96,7.96,7.93,7.96,289258.0,7.96,7.96,7.93,7.96,289258.0
2023-03-08 14:00:00,7.96,8.0,7.95,8.0,264369.0,7.96,8.0,7.95,8.0,264369.0
2023-03-08 14:30:00,8.0,8.0,7.97,7.99,195472.0,8.0,8.0,7.97,7.99,195472.0
2023-03-08 15:00:00,7.99,8.0,7.98,8.0,281178.0,7.99,8.0,7.98,8.0,281178.0
2023-03-08 15:30:00,8.0,8.07,7.99,8.05,1824485.0,8.0,8.07,7.99,8.05,1824485.0
2023-03-09 09:30:00,8.05,8.1,8.01,8.04,484888.0,8.05,8.1,8.01,8.04,484888.0
2023-03-09 10:00:00,8.04,8.13,8.04,8.11,389107.0,8.04,8.13,8.04,8.11,389107.0
2023-03-09 10:30:00,8.11,8.16,8.05,8.06,362082.0,8.11,8.16,8.05,8.06,362082.0
2023-03-09 11:00:00,8.06,8.09,8.02,8.03,234099.0,8.06,8.09,8.02,8.03,234099.0
2023-03-09 11:30:00,8.03,8.04,8.01,8.01,186063.0,8.03,8.04,8.01,8.01,186063.0
2023-03-09 12:00:00,8.01,8.01,7.96,7.97,360343.0,8.01,8.01,7.96,7.97,360343.0
2023-03-09 12:30:00,7.97,7.97,7.91,7.92,542518.0,7.97,7.97,7.91,7.92,542518.0
2023-03-09 13:00:00,7.92,7.93,7.8,7.82,654263.0,7.92,7.93,7.8,7.82,654263.0
2023-03-09 13:30:00,7.82,7.86,7.79,7.81,624787.0,7.82,7.86,7.79,7.81,624787.0
2023-03-09 14:00:00,7.81,7.82,7.75,7.8,435501.0,7.81,7.82,7.75,7.8,435501.0
2023-03-09 14:30:00,7.8,7.83,7.77,7.77,471348.0,7.8,7.83,7.77,7.77,471348.0
2023-03-09 15:00:00,7.78,7.79,7.68,7.72,786660.0,7.78,7.79,7.68,7.72,786660.0
2023-03-09 15:30:00,7.72,7.75,7.67,7.68,1591486.0,7.72,7.75,7.67,7.68,1591486.0
2023-03-10 09:30:00,7.76,7.76,7.32,7.43,1310983.0,7.76,7.76,7.32,7.43,1310983.0
2023-03-10 10:00:00,7.42,7.54,7.42,7.51,693356.0,7.42,7.54,7.42,7.51,693356.0
2023-03-10 10:30:00,7.52,7.62,7.47,7.62,668323.0,7.52,7.62,7.47,7.62,668323.0
2023-03-10 11:00:00,7.61,7.68,7.59,7.68,438440.0,7.61,7.68,7.59,7.68,438440.0
2023-03-10 11:30:00,7.68,7.71,7.55,7.57,415292.0,7.68,7.71,7.55,7.57,415292.0
2023-03-10 12:00:00,7.57,7.58,7.49,7.54,391211.0,7.57,7.58,7.49,7.54,391211.0
2023-03-10 12:30:00,7.55,7.61,7.47,7.47,471574.0,7.55,7.61,7.47,7.47,471574.0
2023-03-10 13:00:00,7.47,7.5,7.45,7.46,297224.0,7.47,7.5,7.45,7.46,297224.0
2023-03-10 13:30:00,7.47,7.47,7.41,7.41,306350.0,7.47,7.47,7.41,7.41,306350.0
2023-03-10 14:00:00,7.42,7.51,7.41,7.47,463642.0,7.42,7.51,7.41,7.47,463642.0
2023-03-10 14:30:00,7.47,7.54,7.47,7.51,273748.0,7.47,7.54,7.47,7.51,273748.0
2023-03-10 15:00:00,7.51,7.53,7.46,7.49,424917.0,7.51,7.53,7.46,7.49,424917.0
2023-03-10 15:30:00,7.49,7.54,7.42,7.53,2189480.0,7.49,7.54,7.42,7.53,2189480.0
2023-03-13 09:30:00,7.29,7.35,6.98,7.17,1799910.0,7.29,7.35,6.98,7.17,1799910.0
2023-03-13 10:00:00,7.17,7.17,7.04,7.06,1073325.0,7.17,7.17,7.04,7.06,1073325.0
2023-03-13 10:30:00,7.06,7.15,6.95,7.06,1022518.0,7.06,7.15,6.95,7.06,1022518.0
2023-03-13 11:00:00,7.07,7.17,7.05,7.15,655740.0,7.07,7.17,7.05,7.15,655740.0
2023-03-13 11:30:00,7.15,7.15,7.06,7.11,821368.0,7.15,7.15,7.06,7.11,821368.0
2023-03-13 12:00:00,7.11,7.17,7.06,7.12,738938.0,7.11,7.17,7.06,7.12,738938.0
2023-03-13 12:30:00,7.12,7.18,7.04,7.05,456460.0,7.12,7.18,7.04,7.05,456460.0
2023-03-13 13:00:00,7.05,7.08,7.01,7.07,698304.0,7.05,7.08,7.01,7.07,698304.0
2023-03-13 13:30:00,7.06,7.13,7.04,7.12,675221.0,7.06,7.13,7.04,7.12,675221.0
2023-03-13 14:00:00,7.12,7.17,7.1,7.15,425113.0,7.12,7.17,7.1,7.15,425113.0
2023-03-13 14:30:00,7.16,7.2,7.14,7.19,328015.0,7.16,7.2,7.14,7.19,328015.0
2023-03-13 15:00:00,7.19,7.2,7.09,7.11,667825.0,7.19,7.2,7.09,7.11,667825.0
2023-03-13 15:30:00,7.11,7.18,7.08,7.1,1770137.0,7.11,7.18,7.08,7.1,1770137.0
2023-03-14 09:30:00,7.44,7.51,7.26,7.27,1814640.0,7.44,7.51,7.26,7.27,1814640.0
2023-03-14 10:00:00,7.28,7.32,7.18,7.27,774360.0,7.28,7.32,7.18,7.27,774360.0
2023-03-14 10:30:00,7.26,7.36,7.24,7.32,835175.0,7.26,7.36,7.24,7.32,835175.0
2023-03-14 11:00:00,7.31,7.38,7.31,7.35,469496.0,7.31,7.38,7.31,7.35,469496.0
2023-03-14 11:30:00,7.35,7.37,7.32,7.36,378013.0,7.35,7.37,7.32,7.36,378013.0
2023-03-14 12:00:00,7.36,7.37,7.31,7.32,289522.0,7.36,7.37,7.31,7.32,289522.0
2023-03-14 12:30:00,7.33,7.37,7.25,7.27,450843.0,7.33,7.37,7.25,7.27,450843.0
2023-03-14 13:00:00,7.27,7.28,7.18,7.23,458921.0,7.27,7.28,7.18,7.23,458921.0
2023-03-14 13:30:00,7.23,7.24,7.16,7.18,453222.0,7.23,7.24,7.16,7.18,453222.0
2023-03-14 14:00:00,7.18,7.19,7.08,7.14,641334.0,7.18,7.19,7.08,7.14,641334.0
2023-03-14 14:30:00,7.14,7.16,7.11,7.12,266447.0,7.14,7.16,7.11,7.12,266447.0
2023-03-14 15:00:00,7.12,7.13,7.04,7.1,741815.0,7.12,7.13,7.04,7.1,741815.0
2023-03-14 15:30:00,7.09,7.18,7.07,7.18,1890178.0,7.09,7.18,7.07,7.18,1890178.0
2023-03-15 09:30:00,6.92,7.04,6.84,6.85,1414800.0,6.92,7.04,6.84,6.85,1414800.0
2023-03-15 10:00:00,6.86,6.95,6.83,6.91,812096.0,6.86,6.95,6.83,6.91,812096.0
2023-03-15 10:30:00,6.9,6.94,6.82,6.88,510362.0,6.9,6.94,6.82,6.88,510362.0
2023-03-15 11:00:00,6.88,6.92,6.84,6.87,495610.0,6.88,6.92,6.84,6.87,495610.0
2023-03-15 11:30:00,6.87,6.92,6.84,6.85,563554.0,6.87,6.92,6.84,6.85,563554.0
2023-03-15 12:00:00,6.85,6.87,6.78,6.82,1148306.0,6.85,6.87,6.78,6.82,1148306.0
2023-03-15 12:30:00,6.83,6.86,6.79,6.82,1096413.0,6.83,6.86,6.79,6.82,1096413.0
2023-03-15 13:00:00,6.82,6.88,6.79,6.88,824840.0,6.82,6.88,6.79,6.88,824840.0
2023-03-15 13:30:00,6.87,6.93,6.84,6.93,728229.0,6.87,6.93,6.84,6.93,728229.0
2023-03-15 14:00:00,6.93,7.05,6.91,7.02,937794.0,6.93,7.05,6.91,7.02,937794.0
2023-03-15 14:30:00,7.02,7.06,6.95,6.99,759912.0,7.02,7.06,6.95,6.99,759912.0
2023-03-15 15:00:00,6.99,7.0,6.93,6.98,930138.0,6.99,7.0,6.93,6.98,930138.0
2023-03-15 15:30:00,6.98,7.0,6.87,6.95,1880112.0,6.98,7.0,6.87,6.95,1880112.0
2023-03-16 09:30:00,6.96,6.98,6.81,6.96,1004459.0,6.96,6.98,6.81,6.96,1004459.0
2023-03-16 10:00:00,6.96,6.96,6.82,6.87,608280.0,6.96,6.96,6.82,6.87,608280.0
2023-03-16 10:30:00,6.88,7.02,6.87,7.0,495072.0,6.88,7.02,6.87,7.0,495072.0
2023-03-16 11:00:00,7.0,7.08,6.97,7.07,551919.0,7.0,7.08,6.97,7.07,551919.0
2023-03-16 11:30:00,7.07,7.14,7.04,7.11,580756.0,7.07,7.14,7.04,7.11,580756.0
2023-03-16 12:00:00,7.11,7.12,7.04,7.09,475815.0,7.11,7.12,7.04,7.09,475815.0
2023-03-16 12:30:00,7.08,7.15,7.06,7.14,799233.0,7.08,7.15,7.06,7.14,799233.0
2023-03-16 13:00:00,7.14,7.18,7.1,7.15,721554.0,7.14,7.18,7.1,7.15,721554.0
2023-03-16 13:30:00,7.15,7.16,7.09,7.1,505914.0,7.15,7.16,7.09,7.1,505914.0
2023-03-16 14:00:00,7.1,7.11,7.06,7.08,412645.0,7.1,7.11,7.06,7.08,412645.0
2023-03-16 14:30:00,7.08,7.12,7.07,7.11,399595.0,7.08,7.12,7.07,7.11,399595.0
2023-03-16 15:00:00,7.11,7.14,7.08,7.13,471580.0,7.11,7.14,7.08,7.13,471580.0
2023-03-16 15:30:00,7.13,7.14,7.08,7.1,1731875.0,7.13,7.14,7.08,7.1,1731875.0
2023-03-17 09:30:00,6.96,7.06,6.95,7.02,1142486.0,6.96,7.06,6.95,7.02,1142486.0
2023-03-17 10:00:00,7.02,7.06,6.9,6.92,385131.0,7.02,7.06,6.9,6.92,385131.0
2023-03-17 10:30:00,6.92,6.94,6.84,6.87,597597.0,6.92,6.94,6.84,6.87,597597.0
2023-03-17 11:00:00,6.87,6.94,6.85,6.87,624473.0,6.87,6.94,6.85,6.87,624473.0
2023-03-17 11:30:00,6.87,6.9,6.84,6.88,623673.0,6.87,6.9,6.84,6.88,623673.0
2023-03-17 12:00:00,6.89,6.93,6.87,6.9,548968.0,6.89,6.93,6.87,6.9,548968.0
2023-03-17 12:30:00,6.91,6.93,6.85,6.87,592880.0,6.91,6.93,6.85,6.87,592880.0
2023-03-17 13:00:00,6.88,6.92,6.86,6.91,345607.0,6.88,6.92,6.86,6.91,345607.0
2023-03-17 13:30:00,6.91,6.93,6.89,6.9,276753.0,6.91,6.93,6.89,6.9,276753.0
2023-03-17 14:00:00,6.9,6.94,6.89,6.92,301791.0,6.9,6.94,6.89,6.92,301791.0
2023-03-17 14:30:00,6.92,6.95,6.91,6.94,226580.0,6.92,6.95,6.91,6.94,226580.0
2023-03-17 15:00:00,6.95,6.96,6.91,6.96,303157.0,6.95,6.96,6.91,6.96,303157.0
2023-03-17 15:30:00,6.96,6.97,6.89,6.91,1734252.0,6.96,6.97,6.89,6.91,1734252.0
2023-03-20 09:30:00,6.94,6.98,6.89,6.92,665220.0,6.94,6.98,6.89,6.92,665220.0
2023-03-20 10:00:00,6.92,6.99,6.89,6.99,589141.0,6.92,6.99,6.89,6.99,589141.0
2023-03-20 10:30:00,6.99,7.02,6.92,6.96,555591.0,6.99,7.02,6.92,6.96,555591.0
2023-03-20 11:00:00,6.97,7.0,6.95,6.98,269015.0,6.97,7.0,6.95,6.98,269015.0
2023-03-20 11:30:00,6.98,6.98,6.9,6.91,196456.0,6.98,6.98,6.9,6.91,196456.0
2023-03-20 12:00:00,6.91,6.91,6.83,6.86,556632.0,6.91,6.91,6.83,6.86,556632.0
2023-03-20 12:30:00,6.86,6.9,6.85,6.89,392618.0,6.86,6.9,6.85,6.89,392618.0
2023-03-20 13:00:00,6.89,6.91,6.88,6.89,189003.0,6.89,6.91,6.88,6.89,189003.0
2023-03-20 13:30:00,6.88,6.9,6.83,6.84,232293.0,6.88,6.9,6.83,6.84,232293.0
2023-03-20 14:00:00,6.83,6.84,6.82,6.83,196193.0,6.83,6.84,6.82,6.83,196193.0
2023-03-20 14:30:00,6.83,6.84,6.8,6.81,376990.0,6.83,6.84,6.8,6.81,376990.0
2023-03-20 15:00:00,6.8,6.84,6.8,6.83,384389.0,6.8,6.84,6.8,6.83,384389.0
2023-03-20 15:30:00,6.83,6.86,6.8,6.82,964752.0,6.83,6.86,6.8,6.82,964752.0
2023-03-21 09:30:00,6.95,7.06,6.94,7.04,729600.0,6.95,7.06,6.94,7.04,729600.0
2023-03-21 10:00:00,7.04,7.07,6.95,6.97,779031.0,7.04,7.07,6.95,6.97,779031.0
2023-03-21 10:30:00,6.97,6.98,6.92,6.94,538257.0,6.97,6.98,6.92,6.94,538257.0
2023-03-21 11:00:00,6.95,7.04,6.94,7.04,675013.0,6.95,7.04,6.94,7.04,675013.0
2023-03-21 11:30:00,7.04,7.04,6.95,6.98,528501.0,7.04,7.04,6.95,6.98,528501.0
2023-03-21 12:00:00,6.97,7.02,6.96,6.99,381629.0,6.97,7.02,6.96,6.99,381629.0
2023-03-21 12:30:00,7.0,7.0,6.96,6.98,202894.0,7.0,7.0,6.96,6.98,202894.0
2023-03-21 13:00:00,6.98,6.98,6.96,6.97,204371.0,6.98,6.98,6.96,6.97,204371.0
2023-03-21 13:30:00,6.98,6.99,6.94,6.95,302637.0,6.98,6.99,6.94,6.95,302637.0
2023-03-21 14:00:00,6.95,6.95,6.93,6.94,334918.0,6.95,6.95,6.93,6.94,334918.0
2023-03-21 14:30:00,6.95,6.95,6.93,6.93,304526.0,6.95,6.95,6.93,6.93,304526.0
2023-03-21 15:00:00,6.93,6.93,6.9,6.93,433047.0,6.93,6.93,6.9,6.93,433047.0
2023-03-21 15:30:00,6.93,6.97,6.91,6.94,1711294.0,6.93,6.97,6.91,6.94,1711294.0
2023-03-22 09:30:00,6.96,6.99,6.91,6.95,412736.0,6.96,6.99,6.91,6.95,412736.0
2023-03-22 10:00:00,6.96,6.98,6.94,6.95,288774.0,6.96,6.98,6.94,6.95,288774.0
2023-03-22 10:30:00,6.96,6.97,6.9,6.9,286340.0,6.96,6.97,6.9,6.9,286340.0
2023-03-22 11:00:00,6.91,6.92,6.89,6.9,219496.0,6.91,6.92,6.89,6.9,219496.0
2023-03-22 11:30:00,6.9,6.92,6.88,6.89,268596.0,6.9,6.92,6.88,6.89,268596.0
2023-03-22 12:00:00,6.89,6.89,6.85,6.88,226518.0,6.89,6.89,6.85,6.88,226518.0
2023-03-22 12:30:00,6.88,6.88,6.85,6.87,226107.0,6.88,6.88,6.85,6.87,226107.0
2023-03-22 13:00:00,6.86,6.9,6.84,6.88,232365.0,6.86,6.9,6.84,6.88,232365.0
2023-03-22 13:30:00,6.89,6.89,6.86,6.88,222235.0,6.89,6.89,6.86,6.88,222235.0
2023-03-22 14:00:00,6.89,6.98,6.88,6.93,813986.0,6.89,6.98,6.88,6.93,813986.0
2023-03-22 14:30:00,6.93,6.98,6.86,6.89,534282.0,6.93,6.98,6.86,6.89,534282.0
2023-03-22 15:00:00,6.88,6.91,6.82,6.89,823602.0,6.88,6.91,6.82,6.89,823602.0
2023-03-22 15:30:00,6.89,6.9,6.71,6.71,1693825.0,6.89,6.9,6.71,6.71,1693825.0
2023-03-23 09:30:00,6.86,6.89,6.78,6.83,521083.0,6.86,6.89,6.78,6.83,521083.0
2023-03-23 10:00:00,6.83,6.86,6.81,6.83,286076.0,6.83,6.86,6.81,6.83,286076.0
2023-03-23 10:30:00,6.83,6.9,6.82,6.89,455853.0,6.83,6.9,6.82,6.89,455853.0
2023-03-23 11:00:00,6.88,6.91,6.84,6.84,276636.0,6.88,6.91,6.84,6.84,276636.0
2023-03-23 11:30:00,6.85,6.87,6.8,6.81,201539.0,6.85,6.87,6.8,6.81,201539.0
2023-03-23 12:00:00,6.81,6.82,6.74,6.75,433874.0,6.81,6.82,6.74,6.75,433874.0
2023-03-23 12:30:00,6.75,6.77,6.7,6.72,532078.0,6.75,6.77,6.7,6.72,532078.0
2023-03-23 13:00:00,6.72,6.75,6.67,6.68,425892.0,6.72,6.75,6.67,6.68,425892.0
2023-03-23 13:30:00,6.68,6.71,6.66,6.66,376304.0,6.68,6.71,6.66,6.66,376304.0
2023-03-23 14:00:00,6.67,6.68,6.61,6.62,446189.0,6.67,6.68,6.61,6.62,446189.0
2023-03-23 14:30:00,6.62,6.63,6.56,6.61,811680.0,6.62,6.63,6.56,6.61,811680.0
2023-03-23 15:00:00,6.6,6.67,6.56,6.58,643135.0,6.6,6.67,6.56,6.58,643135.0
2023-03-23 15:30:00,6.58,6.68,6.57,6.63,1292398.0,6.58,6.68,6.57,6.63,1292398.0
2023-03-24 09:30:00,6.55,6.6,6.48,6.58,1068563.0,6.55,6.6,6.48,6.58,1068563.0
2023-03-24 10:00:00,6.58,6.62,6.52,6.56,977467.0,6.58,6.62,6.52,6.56,977467.0
2023-03-24 10:30:00,6.57,6.58,6.48,6.52,830588.0,6.57,6.58,6.48,6.52,830588.0
2023-03-24 11:00:00,6.51,6.55,6.46,6.48,830257.0,6.51,6.55,6.46,6.48,830257.0
2023-03-24 11:30:00,6.49,6.55,6.45,6.54,687269.0,6.49,6.55,6.45,6.54,687269.0
2023-03-24 12:00:00,6.54,6.56,6.5,6.53,559207.0,6.54,6.56,6.5,6.53,559207.0
2023-03-24 12:30:00,6.53,6.63,6.52,6.61,501987.0,6.53,6.63,6.52,6.61,501987.0
2023-03-24 13:00:00,6.62,6.64,6.59,6.63,334655.0,6.62,6.64,6.59,6.63,334655.0
2023-03-24 13:30:00,6.63,6.67,6.61,6.65,387454.0,6.63,6.67,6.61,6.65,387454.0
2023-03-24 14:00:00,6.65,6.68,6.64,6.68,255666.0,6.65,6.68,6.64,6.68,255666.0
2023-03-24 14:30:00,6.68,6.7,6.67,6.7,269707.0,6.68,6.7,6.67,6.7,269707.0
2023-03-24 15:00:00,6.7,6.72,6.67,6.72,361253.0,6.7,6.72,6.67,6.72,361253.0
2023-03-24 15:30:00,6.72,6.73,6.68,6.71,1156017.0,6.72,6.73,6.68,6.71,1156017.0
2023-03-27 09:30:00,6.83,6.85,6.74,6.76,569406.0,6.83,6.85,6.74,6.76,569406.0
2023-03-27 10:00:00,6.77,6.8,6.74,6.75,261112.0,6.77,6.8,6.74,6.75,261112.0
2023-03-27 10:30:00,6.75,6.78,6.72,6.73,494920.0,6.75,6.78,6.72,6.73,494920.0
2023-03-27 11:00:00,6.73,6.77,6.71,6.76,431364.0,6.73,6.77,6.71,6.76,431364.0
2023-03-27 11:30:00,6.75,6.77,6.71,6.74,427929.0,6.75,6.77,6.71,6.74,427929.0
2023-03-27 12:00:00,6.73,6.82,6.73,6.82,323153.0,6.73,6.82,6.73,6.82,323153.0
2023-03-27 12:30:00,6.81,6.82,6.78,6.79,218074.0,6.81,6.82,6.78,6.79,218074.0
2023-03-27 13:00:00,6.79,6.82,6.78,6.82,359026.0,6.79,6.82,6.78,6.82,359026.0
2023-03-27 13:30:00,6.81,6.84,6.8,6.81,274038.0,6.81,6.84,6.8,6.81,274038.0
2023-03-27 14:00:00,6.82,6.86,6.81,6.85,245313.0,6.82,6.86,6.81,6.85,245313.0
2023-03-27 14:30:00,6.85,6.86,6.84,6.86,252778.0,6.85,6.86,6.84,6.86,252778.0
2023-03-27 15:00:00,6.85,6.87,6.84,6.87,447864.0,6.85,6.87,6.84,6.87,447864.0
2023-03-27 15:30:00,6.87,6.88,6.81,6.82,937224.0,6.87,6.88,6.81,6.82,937224.0
2023-03-28 09:30:00,6.8,6.86,6.76,6.83,418645.0,6.8,6.86,6.76,6.83,418645.0
2023-03-28 10:00:00,6.83,6.9,6.81,6.88,359403.0,6.83,6.9,6.81,6.88,359403.0
2023-03-28 10:30:00,6.88,6.88,6.81,6.87,519486.0,6.88,6.88,6.81,6.87,519486.0
2023-03-28 11:00:00,6.87,6.91,6.86,6.91,515717.0,6.87,6.91,6.86,6.91,515717.0
2023-03-28 11:30:00,6.91,6.92,6.88,6.9,345275.0,6.91,6.92,6.88,6.9,345275.0
2023-03-28 12:00:00,6.91,6.92,6.89,6.9,165010.0,6.91,6.92,6.89,6.9,165010.0
2023-03-28 12:30:00,6.9,6.91,6.88,6.9,221404.0,6.9,6.91,6.88,6.9,221404.0
2023-03-28 13:00:00,6.9,6.9,6.84,6.87,485389.0,6.9,6.9,6.84,6.87,485389.0
2023-03-28 13:30:00,6.88,6.88,6.83,6.86,188390.0,6.88,6.88,6.83,6.86,188390.0
2023-03-28 14:00:00,6.86,6.87,6.85,6.86,218886.0,6.86,6.87,6.85,6.86,218886.0
2023-03-28 14:30:00,6.86,6.91,6.85,6.9,238558.0,6.86,6.91,6.85,6.9,238558.0
2023-03-28 15:00:00,6.9,6.92,6.89,6.91,239810.0,6.9,6.92,6.89,6.91,239810.0
2023-03-28 15:30:00,6.91,6.94,6.9,6.92,631672.0,6.91,6.94,6.9,6.92,631672.0
2023-03-29 09:30:00,7.04,7.08,6.98,7.01,706076.0,7.04,7.08,6.98,7.01,706076.0
2023-03-29 10:00:00,7.01,7.06,6.96,6.99,347023.0,7.01,7.06,6.96,6.99,347023.0
2023-03-29 10:30:00,6.99,7.02,6.98,6.99,255047.0,6.99,7.02,6.98,6.99,255047.0
2023-03-29 11:00:00,6.99,7.05,6.99,7.04,579272.0,6.99,7.05,6.99,7.04,579272.0
2023-03-29 11:30:00,7.04,7.09,7.04,7.07,242424.0,7.04,7.09,7.04,7.07,242424.0
2023-03-29 12:00:00,7.08,7.09,7.04,7.08,298513.0,7.08,7.09,7.04,7.08,298513.0
2023-03-29 12:30:00,7.08,7.09,7.04,7.06,254955.0,7.08,7.09,7.04,7.06,254955.0
2023-03-29 13:00:00,7.06,7.08,7.05,7.07,260729.0,7.06,7.08,7.05,7.07,260729.0
2023-03-29 13:30:00,7.07,7.07,7.03,7.06,247774.0,7.07,7.07,7.03,7.06,247774.0
2023-03-29 14:00:00,7.06,7.08,7.05,7.06,132388.0,7.06,7.08,7.05,7.06,132388.0
2023-03-29 14:30:00,7.06,7.08,7.05,7.07,261822.0,7.06,7.08,7.05,7.07,261822.0
2023-03-29 15:00:00,7.07,7.1,7.04,7.09,348841.0,7.07,7.1,7.04,7.09,348841.0
2023-03-29 15:30:00,7.08,7.1,7.07,7.1,727815.0,7.08,7.1,7.07,7.1,727815.0
2023-03-30 09:30:00,7.19,7.24,7.17,7.24,636508.0,7.19,7.24,7.17,7.24,636508.0
2023-03-30 10:00:00,7.24,7.25,7.16,7.21,606587.0,7.24,7.25,7.16,7.21,606587.0
2023-03-30 10:30:00,7.22,7.28,7.18,7.24,786945.0,7.22,7.28,7.18,7.24,786945.0
2023-03-30 11:00:00,7.25,7.25,7.18,7.2,361394.0,7.25,7.25,7.18,7.2,361394.0
2023-03-30 11:30:00,7.2,7.22,7.18,7.21,225616.0,7.2,7.22,7.18,7.21,225616.0
2023-03-30 12:00:00,7.21,7.21,7.14,7.17,464920.0,7.21,7.21,7.14,7.17,464920.0
2023-03-30 12:30:00,7.17,7.17,7.12,7.14,404135.0,7.17,7.17,7.12,7.14,404135.0
2023-03-30 13:00:00,7.14,7.15,7.11,7.13,324331.0,7.14,7.15,7.11,7.13,324331.0
2023-03-30 13:30:00,7.13,7.13,7.08,7.13,272596.0,7.13,7.13,7.08,7.13,272596.0
2023-03-30 14:00:00,7.12,7.14,7.11,7.14,122034.0,7.12,7.14,7.11,7.14,122034.0
2023-03-30 14:30:00,7.14,7.15,7.12,7.14,173040.0,7.14,7.15,7.12,7.14,173040.0
2023-03-30 15:00:00,7.14,7.14,7.12,7.13,241349.0,7.14,7.14,7.12,7.13,241349.0
2023-03-30 15:30:00,7.13,7.14,7.1,7.1,874493.0,7.13,7.14,7.1,7.1,874493.0
2023-03-31 09:30:00,7.19,7.28,7.17,7.18,787658.0,7.19,7.28,7.17,7.18,787658.0
2023-03-31 10:00:00,7.18,7.24,7.17,7.24,259174.0,7.18,7.24,7.17,7.24,259174.0
2023-03-31 10:30:00,7.24,7.24,7.2,7.24,341474.0,7.24,7.24,7.2,7.24,341474.0
2023-03-31 11:00:00,7.24,7.29,7.23,7.29,375079.0,7.24,7.29,7.23,7.29,375079.0
2023-03-31 11:30:00,7.29,7.32,7.28,7.3,364779.0,7.29,7.32,7.28,7.3,364779.0
2023-03-31 12:00:00,7.3,7.31,7.29,7.29,249728.0,7.3,7.31,7.29,7.29,249728.0
2023-03-31 12:30:00,7.29,7.3,7.25,7.26,338745.0,7.29,7.3,7.25,7.26,338745.0
2023-03-31 13:00:00,7.26,7.26,7.23,7.25,309012.0,7.26,7.26,7.23,7.25,309012.0
2023-03-31 13:30:00,7.25,7.25,7.23,7.25,141055.0,7.25,7.25,7.23,7.25,141055.0
2023-03-31 14:00:00,7.25,7.26,7.23,7.24,155470.0,7.25,7.26,7.23,7.24,155470.0
2023-03-31 14:30:00,7.24,7.25,7.22,7.23,313610.0,7.24,7.25,7.22,7.23,313610.0
2023-03-31 15:00:00,7.23,7.25,7.21,7.25,285612.0,7.23,7.25,7.21,7.25,285612.0
2023-03-31 15:30:00,7.25,7.29,7.21,7.28,1184244.0,7.25,7.29,7.21,7.28,1184244.0
2023-04-03 09:30:00,7.14,7.19,7.05,7.13,1332650.0,7.14,7.19,7.05,7.13,1332650.0
2023-04-03 10:00:00,7.13,7.15,7.07,7.09,809234.0,7.13,7.15,7.07,7.09,809234.0
2023-04-03 10:30:00,7.09,7.11,7.01,7.04,931606.0,7.09,7.11,7.01,7.04,931606.0
2023-04-03 11:00:00,7.04,7.05,7.02,7.04,444308.0,7.04,7.05,7.02,7.04,444308.0
2023-04-03 11:30:00,7.04,7.11,7.04,7.11,385688.0,7.04,7.11,7.04,7.11,385688.0
2023-04-03 12:00:00,7.1,7.13,7.08,7.1,447010.0,7.1,7.13,7.08,7.1,447010.0
2023-04-03 12:30:00,7.1,7.1,7.07,7.08,210678.0,7.1,7.1,7.07,7.08,210678.0
2023-04-03 13:00:00,7.08,7.1,7.07,7.08,202789.0,7.08,7.1,7.07,7.08,202789.0
2023-04-03 13:30:00,7.07,7.09,7.06,7.09,217378.0,7.07,7.09,7.06,7.09,217378.0
2023-04-03 14:00:00,7.08,7.1,7.08,7.1,193001.0,7.08,7.1,7.08,7.1,193001.0
2023-04-03 14:30:00,7.1,7.1,7.07,7.08,220434.0,7.1,7.1,7.07,7.08,220434.0
2023-04-03 15:00:00,7.08,7.15,7.08,7.14,523341.0,7.08,7.15,7.08,7.14,523341.0
2023-04-03 15:30:00,7.14,7.18,7.13,7.18,1235394.0,7.14,7.18,7.13,7.18,1235394.0
2023-04-04 09:30:00,7.24,7.24,7.11,7.18,714501.0,7.24,7.24,7.11,7.18,714501.0
2023-04-04 10:00:00,7.18,7.21,7.09,7.13,592967.0,7.18,7.21,7.09,7.13,592967.0
2023-04-04 10:30:00,7.13,7.14,7.01,7.02,846128.0,7.13,7.14,7.01,7.02,846128.0
2023-04-04 11:00:00,7.02,7.03,6.97,7.0,634756.0,7.02,7.03,6.97,7.0,634756.0
2023-04-04 11:30:00,7.0,7.02,6.97,6.98,424624.0,7.0,7.02,6.97,6.98,424624.0
2023-04-04 12:00:00,6.98,7.01,6.95,7.0,371207.0,6.98,7.01,6.95,7.0,371207.0
2023-04-04 12:30:00,7.01,7.04,7.0,7.02,343737.0,7.01,7.04,7.0,7.02,343737.0
2023-04-04 13:00:00,7.02,7.04,7.01,7.04,199144.0,7.02,7.04,7.01,7.04,199144.0
2023-04-04 13:30:00,7.04,7.06,7.02,7.04,296684.0,7.04,7.06,7.02,7.04,296684.0
2023-04-04 14:00:00,7.04,7.06,7.03,7.03,292557.0,7.04,7.06,7.03,7.03,292557.0
2023-04-04 14:30:00,7.04,7.07,7.03,7.04,183932.0,7.04,7.07,7.03,7.04,183932.0
2023-04-04 15:00:00,7.05,7.07,7.03,7.04,252984.0,7.05,7.07,7.03,7.04,252984.0
2023-04-04 15:30:00,7.04,7.07,7.03,7.05,693911.0,7.04,7.07,7.03,7.05,693911.0
2023-04-05 09:30:00,6.97,6.99,6.92,6.95,788661.0,6.97,6.99,6.92,6.95,788661.0
2023-04-05 10:00:00,6.96,6.96,6.88,6.91,570109.0,6.96,6.96,6.88,6.91,570109.0
2023-04-05 10:30:00,6.9,6.93,6.82,6.85,804701.0,6.9,6.93,6.82,6.85,804701.0
2023-04-05 11:00:00,6.84,6.87,6.83,6.84,350707.0,6.84,6.87,6.83,6.84,350707.0
2023-04-05 11:30:00,6.84,6.87,6.83,6.86,309816.0,6.84,6.87,6.83,6.86,309816.0
2023-04-05 12:00:00,6.86,6.88,6.82,6.83,455519.0,6.86,6.88,6.82,6.83,455519.0
2023-04-05 12:30:00,6.83,6.88,6.82,6.87,452942.0,6.83,6.88,6.82,6.87,452942.0
2023-04-05 13:00:00,6.88,6.93,6.87,6.91,384947.0,6.88,6.93,6.87,6.91,384947.0
2023-04-05 13:30:00,6.91,6.92,6.89,6.91,163338.0,6.91,6.92,6.89,6.91,163338.0
2023-04-05 14:00:00,6.9,6.91,6.88,6.88,164042.0,6.9,6.91,6.88,6.88,164042.0
2023-04-05 14:30:00,6.88,6.89,6.87,6.87,236479.0,6.88,6.89,6.87,6.87,236479.0
2023-04-05 15:00:00,6.87,6.89,6.85,6.89,392208.0,6.87,6.89,6.85,6.89,392208.0
2023-04-05 15:30:00,6.89,6.92,6.88,6.9,890257.0,6.89,6.92,6.88,6.9,890257.0
2023-04-06 09:30:00,6.91,6.94,6.85,6.89,561783.0,6.91,6.94,6.85,6.89,561783.0
2023-04-06 10:00:00,6.89,6.93,6.88,6.89,348290.0,6.89,6.93,6.88,6.89,348290.0
2023-04-06 10:30:00,6.88,6.92,6.85,6.89,377865.0,6.88,6.92,6.85,6.89,377865.0
2023-04-06 11:00:00,6.89,6.93,6.88,6.91,214073.0,6.89,6.93,6.88,6.91,214073.0
2023-04-06 11:30:00,6.91,6.94,6.89,6.94,231381.0,6.91,6.94,6.89,6.94,231381.0
2023-04-06 12:00:00,6.94,6.95,6.93,6.95,174745.0,6.94,6.95,6.93,6.95,174745.0
2023-04-06 12:30:00,6.95,7.0,6.94,6.97,242684.0,6.95,7.0,6.94,6.97,242684.0
2023-04-06 13:00:00,6.96,6.98,6.95,6.97,132120.0,6.96,6.98,6.95,6.97,132120.0
2023-04-06 13:30:00,6.97,6.98,6.91,6.91,222841.0,6.97,6.98,6.91,6.91,222841.0
2023-04-06 14:00:00,6.91,6.92,6.9,6.91,256611.0,6.91,6.92,6.9,6.91,256611.0
2023-04-06 14:30:00,6.91,6.92,6.88,6.89,280729.0,6.91,6.92,6.88,6.89,280729.0
2023-04-06 15:00:00,6.9,6.91,6.87,6.91,331901.0,6.9,6.91,6.87,6.91,331901.0
2023-04-06 15:30:00,6.91,6.93,6.9,6.92,718138.0,6.91,6.93,6.9,6.92,718138.0
2023-04-10 09:30:00,6.91,6.98,6.83,6.94,551155.0,6.91,6.98,6.83,6.94,551155.0
2023-04-10 10:00:00,6.94,6.97,6.93,6.95,239322.0,6.94,6.97,6.93,6.95,239322.0
2023-04-10 10:30:00,6.95,7.0,6.93,6.94,591172.0,6.95,7.0,6.93,6.94,591172.0
2023-04-10 11:00:00,6.94,7.01,6.94,6.98,387725.0,6.94,7.01,6.94,6.98,387725.0
2023-04-10 11:30:00,6.99,7.0,6.96,6.96,257406.0,6.99,7.0,6.96,6.96,257406.0
2023-04-10 12:00:00,6.96,6.96,6.92,6.94,112633.0,6.96,6.96,6.92,6.94,112633.0
2023-04-10 12:30:00,6.94,6.98,6.93,6.97,179864.0,6.94,6.98,6.93,6.97,179864.0
2023-04-10 13:00:00,6.97,6.98,6.96,6.98,212143.0,6.97,6.98,6.96,6.98,212143.0
2023-04-10 13:30:00,6.98,7.02,6.97,7.0,388994.0,6.98,7.02,6.97,7.0,388994.0
2023-04-10 14:00:00,7.0,7.01,6.97,7.0,830404.0,7.0,7.01,6.97,7.0,830404.0
2023-04-10 14:30:00,6.99,7.04,6.99,7.04,248901.0,6.99,7.04,6.99,7.04,248901.0
2023-04-10 15:00:00,7.04,7.05,7.03,7.04,274804.0,7.04,7.05,7.03,7.04,274804.0
2023-04-10 15:30:00,7.04,7.08,7.03,7.08,836359.0,7.04,7.08,7.03,7.08,836359.0
2023-04-11 09:30:00,7.1,7.16,7.07,7.14,646011.0,7.1,7.16,7.07,7.14,646011.0
2023-04-11 10:00:00,7.14,7.19,7.12,7.16,499340.0,7.14,7.19,7.12,7.16,499340.0
2023-04-11 10:30:00,7.17,7.19,7.14,7.17,354854.0,7.17,7.19,7.14,7.17,354854.0
2023-04-11 11:00:00,7.17,7.24,7.17,7.2,535373.0,7.17,7.24,7.17,7.2,535373.0
2023-04-11 11:30:00,7.2,7.25,7.19,7.24,337101.0,7.2,7.25,7.19,7.24,337101.0
2023-04-11 12:00:00,7.24,7.3,7.24,7.27,409978.0,7.24,7.3,7.24,7.27,409978.0
2023-04-11 12:30:00,7.27,7.28,7.23,7.23,312607.0,7.27,7.28,7.23,7.23,312607.0
2023-04-11 13:00:00,7.24,7.26,7.23,7.25,159696.0,7.24,7.26,7.23,7.25,159696.0
2023-04-11 13:30:00,7.25,7.27,7.23,7.26,318412.0,7.25,7.27,7.23,7.26,318412.0
2023-04-11 14:00:00,7.26,7.27,7.24,7.25,179575.0,7.26,7.27,7.24,7.25,179575.0
2023-04-11 14:30:00,7.25,7.28,7.24,7.26,264993.0,7.25,7.28,7.24,7.26,264993.0
2023-04-11 15:00:00,7.26,7.29,7.25,7.28,289945.0,7.26,7.29,7.25,7.28,289945.0
2023-04-11 15:30:00,7.29,7.29,7.21,7.21,832342.0,7.29,7.29,7.21,7.21,832342.0
2023-04-12 09:30:00,7.19,7.22,6.93,6.96,1422741.0,7.19,7.22,6.93,6.96,1422741.0
2023-04-12 10:00:00,6.97,7.02,6.94,6.99,811764.0,6.97,7.02,6.94,6.99,811764.0
2023-04-12 10:30:00,7.0,7.02,6.93,6.94,710264.0,7.0,7.02,6.93,6.94,710264.0
2023-04-12 11:00:00,6.94,6.98,6.9,6.98,667807.0,6.94,6.98,6.9,6.98,667807.0
2023-04-12 11:30:00,6.98,7.04,6.96,7.04,422501.0,6.98,7.04,6.96,7.04,422501.0
2023-04-12 12:00:00,7.04,7.08,7.03,7.07,540620.0,7.04,7.08,7.03,7.07,540620.0
2023-04-12 12:30:00,7.07,7.08,7.04,7.07,280933.0,7.07,7.08,7.04,7.07,280933.0
2023-04-12 13:00:00,7.07,7.15,7.05,7.14,655106.0,7.07,7.15,7.05,7.14,655106.0
2023-04-12 13:30:00,7.14,7.15,7.05,7.05,514062.0,7.14,7.15,7.05,7.05,514062.0
2023-04-12 14:00:00,7.06,7.07,7.0,7.0,433547.0,7.06,7.07,7.0,7.0,433547.0
2023-04-12 14:30:00,7.0,7.01,6.96,6.98,459875.0,7.0,7.01,6.96,6.98,459875.0
2023-04-12 15:00:00,6.98,6.99,6.92,6.94,464901.0,6.98,6.99,6.92,6.94,464901.0
2023-04-12 15:30:00,6.94,6.99,6.93,6.96,1544465.0,6.94,6.99,6.93,6.96,1544465.0
2023-04-13 09:30:00,7.08,7.08,6.93,6.95,606873.0,7.08,7.08,6.93,6.95,606873.0
2023-04-13 10:00:00,6.95,6.95,6.89,6.94,650033.0,6.95,6.95,6.89,6.94,650033.0
2023-04-13 10:30:00,6.94,7.01,6.92,6.97,594976.0,6.94,7.01,6.92,6.97,594976.0
2023-04-13 11:00:00,6.97,6.98,6.94,6.97,355095.0,6.97,6.98,6.94,6.97,355095.0
2023-04-13 11:30:00,6.98,6.99,6.96,6.98,245539.0,6.98,6.99,6.96,6.98,245539.0
2023-04-13 12:00:00,6.98,7.02,6.97,7.0,350750.0,6.98,7.02,6.97,7.0,350750.0
2023-04-13 12:30:00,7.0,7.01,6.98,7.0,207141.0,7.0,7.01,6.98,7.0,207141.0
2023-04-13 13:00:00,7.0,7.03,6.99,7.01,214362.0,7.0,7.03,6.99,7.01,214362.0
2023-04-13 13:30:00,7.02,7.02,7.0,7.0,137660.0,7.02,7.02,7.0,7.0,137660.0
2023-04-13 14:00:00,7.0,7.03,7.0,7.0,399632.0,7.0,7.03,7.0,7.0,399632.0
2023-04-13 14:30:00,7.0,7.01,6.97,6.99,240224.0,7.0,7.01,6.97,6.99,240224.0
2023-04-13 15:00:00,6.99,6.99,6.95,6.97,396449.0,6.99,6.99,6.95,6.97,396449.0
2023-04-13 15:30:00,6.97,6.97,6.94,6.94,927188.0,6.97,6.97,6.94,6.94,927188.0
2023-04-14 09:30:00,6.96,6.98,6.9,6.96,512130.0,6.96,6.98,6.9,6.96,512130.0
2023-04-14 10:00:00,6.96,6.96,6.84,6.88,771589.0,6.96,6.96,6.84,6.88,771589.0
2023-04-14 10:30:00,6.89,6.9,6.85,6.86,376475.0,6.89,6.9,6.85,6.86,376475.0
2023-04-14 11:00:00,6.86,6.86,6.8,6.82,457951.0,6.86,6.86,6.8,6.82,457951.0
2023-04-14 11:30:00,6.82,6.82,6.78,6.8,595214.0,6.82,6.82,6.78,6.8,595214.0
2023-04-14 12:00:00,6.81,6.82,6.76,6.78,492205.0,6.81,6.82,6.76,6.78,492205.0
2023-04-14 12:30:00,6.78,6.79,6.76,6.78,371513.0,6.78,6.79,6.76,6.78,371513.0
2023-04-14 13:00:00,6.78,6.81,6.77,6.78,451485.0,6.78,6.81,6.77,6.78,451485.0
2023-04-14 13:30:00,6.77,6.79,6.76,6.79,327613.0,6.77,6.79,6.76,6.79,327613.0
2023-04-14 14:00:00,6.79,6.81,6.77,6.81,228857.0,6.79,6.81,6.77,6.81,228857.0
2023-04-14 14:30:00,6.81,6.82,6.77,6.79,471756.0,6.81,6.82,6.77,6.79,471756.0
2023-04-14 15:00:00,6.79,6.81,6.77,6.8,708426.0,6.79,6.81,6.77,6.8,708426.0
2023-04-14 15:30:00,6.8,6.82,6.78,6.79,1240889.0,6.8,6.82,6.78,6.79,1240889.0
2023-04-17 09:30:00,6.84,6.9,6.8,6.87,915690.0,6.84,6.9,6.8,6.87,915690.0
2023-04-17 10:00:00,6.87,6.89,6.82,6.83,533887.0,6.87,6.89,6.82,6.83,533887.0
2023-04-17 10:30:00,6.83,6.85,6.8,6.84,332719.0,6.83,6.85,6.8,6.84,332719.0
2023-04-17 11:00:00,6.84,6.85,6.81,6.81,302055.0,6.84,6.85,6.81,6.81,302055.0
2023-04-17 11:30:00,6.82,6.82,6.76,6.78,606592.0,6.82,6.82,6.76,6.78,606592.0
2023-04-17 12:00:00,6.78,6.81,6.77,6.81,492644.0,6.78,6.81,6.77,6.81,492644.0
2023-04-17 12:30:00,6.81,6.82,6.77,6.79,458949.0,6.81,6.82,6.77,6.79,458949.0
2023-04-17 13:00:00,6.78,6.8,6.77,6.78,236569.0,6.78,6.8,6.77,6.78,236569.0
2023-04-17 13:30:00,6.79,6.79,6.73,6.75,593923.0,6.79,6.79,6.73,6.75,593923.0
2023-04-17 14:00:00,6.74,6.78,6.74,6.78,343243.0,6.74,6.78,6.74,6.78,343243.0
2023-04-17 14:30:00,6.78,6.81,6.77,6.81,369579.0,6.78,6.81,6.77,6.81,369579.0
2023-04-17 15:00:00,6.8,6.83,6.8,6.83,323010.0,6.8,6.83,6.8,6.83,323010.0
2023-04-17 15:30:00,6.82,6.83,6.78,6.79,1273571.0,6.82,6.83,6.78,6.79,1273571.0
2023-04-18 09:30:00,6.84,6.88,6.8,6.82,723690.0,6.84,6.88,6.8,6.82,723690.0
2023-04-18 10:00:00,6.82,6.83,6.74,6.75,504090.0,6.82,6.83,6.74,6.75,504090.0
2023-04-18 10:30:00,6.76,6.76,6.7,6.75,1024631.0,6.76,6.76,6.7,6.75,1024631.0
2023-04-18 11:00:00,6.75,6.82,6.75,6.82,693168.0,6.75,6.82,6.75,6.82,693168.0
2023-04-18 11:30:00,6.82,6.82,6.77,6.79,469636.0,6.82,6.82,6.77,6.79,469636.0
2023-04-18 12:00:00,6.79,6.82,6.78,6.81,270580.0,6.79,6.82,6.78,6.81,270580.0
2023-04-18 12:30:00,6.81,6.82,6.78,6.79,316662.0,6.81,6.82,6.78,6.79,316662.0
2023-04-18 13:00:00,6.79,6.81,6.78,6.79,159791.0,6.79,6.81,6.78,6.79,159791.0
2023-04-18 13:30:00,6.79,6.81,6.79,6.81,185814.0,6.79,6.81,6.79,6.81,185814.0
2023-04-18 14:00:00,6.81,6.83,6.8,6.82,210464.0,6.81,6.83,6.8,6.82,210464.0
2023-04-18 14:30:00,6.83,6.84,6.8,6.83,318817.0,6.83,6.84,6.8,6.83,318817.0
2023-04-18 15:00:00,6.83,6.86,6.82,6.85,364932.0,6.83,6.86,6.82,6.85,364932.0
2023-04-18 15:30:00,6.85,6.92,6.84,6.91,2550681.0,6.85,6.92,6.84,6.91,2550681.0
2023-04-19 09:30:00,6.81,6.88,6.79,6.84,791320.0,6.81,6.88,6.79,6.84,791320.0
2023-04-19 10:00:00,6.83,6.86,6.77,6.79,655910.0,6.83,6.86,6.77,6.79,655910.0
2023-04-19 10:30:00,6.79,6.83,6.78,6.82,412601.0,6.79,6.83,6.78,6.82,412601.0
2023-04-19 11:00:00,6.82,6.83,6.79,6.82,285478.0,6.82,6.83,6.79,6.82,285478.0
2023-04-19 11:30:00,6.82,6.85,6.8,6.84,339700.0,6.82,6.85,6.8,6.84,339700.0
2023-04-19 12:00:00,6.84,6.88,6.83,6.88,259815.0,6.84,6.88,6.83,6.88,259815.0
2023-04-19 12:30:00,6.88,6.93,6.88,6.92,466011.0,6.88,6.93,6.88,6.92,466011.0
2023-04-19 13:00:00,6.92,6.95,6.9,6.94,400204.0,6.92,6.95,6.9,6.94,400204.0
2023-04-19 13:30:00,6.94,6.95,6.92,6.95,230103.0,6.94,6.95,6.92,6.95,230103.0
2023-04-19 14:00:00,6.95,6.97,6.93,6.97,400434.0,6.95,6.97,6.93,6.97,400434.0
2023-04-19 14:30:00,6.97,6.98,6.95,6.98,218266.0,6.97,6.98,6.95,6.98,218266.0
2023-04-19 15:00:00,6.98,6.99,6.97,6.99,407298.0,6.98,6.99,6.97,6.99,407298.0
2023-04-19 15:30:00,6.99,7.02,6.97,6.99,1575086.0,6.99,7.02,6.97,6.99,1575086.0
2023-04-20 09:30:00,6.93,6.96,6.84,6.86,830497.0,6.93,6.96,6.84,6.86,830497.0
2023-04-20 10:00:00,6.86,6.94,6.83,6.94,538841.0,6.86,6.94,6.83,6.94,538841.0
2023-04-20 10:30:00,6.94,6.98,6.9,6.9,436344.0,6.94,6.98,6.9,6.9,436344.0
2023-04-20 11:00:00,6.91,6.93,6.87,6.88,359508.0,6.91,6.93,6.87,6.88,359508.0
2023-04-20 11:30:00,6.88,6.88,6.84,6.86,687375.0,6.88,6.88,6.84,6.86,687375.0
2023-04-20 12:00:00,6.86,6.86,6.8,6.83,543507.0,6.86,6.86,6.8,6.83,543507.0
2023-04-20 12:30:00,6.83,6.84,6.82,6.82,212265.0,6.83,6.84,6.82,6.82,212265.0
2023-04-20 13:00:00,6.83,6.85,6.82,6.83,226902.0,6.83,6.85,6.82,6.83,226902.0
2023-04-20 13:30:00,6.83,6.83,6.8,6.81,393952.0,6.83,6.83,6.8,6.81,393952.0
2023-04-20 14:00:00,6.8,6.81,6.78,6.79,389240.0,6.8,6.81,6.78,6.79,389240.0
2023-04-20 14:30:00,6.79,6.79,6.77,6.78,442997.0,6.79,6.79,6.77,6.78,442997.0
2023-04-20 15:00:00,6.79,6.8,6.75,6.77,509001.0,6.79,6.8,6.75,6.77,509001.0
2023-04-20 15:30:00,6.77,6.8,6.76,6.79,1107592.0,6.77,6.8,6.76,6.79,1107592.0
2023-04-21 09:30:00,6.79,6.86,6.75,6.81,2012033.0,6.79,6.86,6.75,6.81,2012033.0
2023-04-21 10:00:00,6.81,6.89,6.78,6.87,657655.0,6.81,6.89,6.78,6.87,657655.0
2023-04-21 10:30:00,6.88,6.89,6.8,6.86,826420.0,6.88,6.89,6.8,6.86,826420.0
2023-04-21 11:00:00,6.86,6.88,6.84,6.86,394558.0,6.86,6.88,6.84,6.86,394558.0
2023-04-21 11:30:00,6.87,6.9,6.84,6.88,451660.0,6.87,6.9,6.84,6.88,451660.0
2023-04-21 12:00:00,6.88,6.89,6.85,6.85,267374.0,6.88,6.89,6.85,6.85,267374.0
2023-04-21 12:30:00,6.85,6.88,6.84,6.86,254517.0,6.85,6.88,6.84,6.86,254517.0
2023-04-21 13:00:00,6.87,6.87,6.84,6.85,475599.0,6.87,6.87,6.84,6.85,475599.0
2023-04-21 13:30:00,6.85,6.9,6.84,6.9,397939.0,6.85,6.9,6.84,6.9,397939.0
2023-04-21 14:00:00,6.9,6.93,6.89,6.92,691813.0,6.9,6.93,6.89,6.92,691813.0
2023-04-21 14:30:00,6.91,6.92,6.89,6.92,358339.0,6.91,6.92,6.89,6.92,358339.0
2023-04-21 15:00:00,6.92,6.92,6.88,6.91,689424.0,6.92,6.92,6.88,6.91,689424.0
2023-04-21 15:30:00,6.92,6.94,6.9,6.92,1429589.0,6.92,6.94,6.9,6.92,1429589.0
2023-04-24 09:30:00,6.96,6.98,6.91,6.96,781730.0,6.96,6.98,6.91,6.96,781730.0
2023-04-24 10:00:00,6.96,6.99,6.89,6.97,628891.0,6.96,6.99,6.89,6.97,628891.0
2023-04-24 10:30:00,6.97,6.99,6.89,6.9,470615.0,6.97,6.99,6.89,6.9,470615.0
2023-04-24 11:00:00,6.9,6.9,6.75,6.76,1068033.0,6.9,6.9,6.75,6.76,1068033.0
2023-04-24 11:30:00,6.77,6.8,6.75,6.76,710258.0,6.77,6.8,6.75,6.76,710258.0
2023-04-24 12:00:00,6.77,6.82,6.76,6.82,640061.0,6.77,6.82,6.76,6.82,640061.0
2023-04-24 12:30:00,6.82,6.84,6.81,6.83,463766.0,6.82,6.84,6.81,6.83,463766.0
2023-04-24 13:00:00,6.83,6.86,6.83,6.83,407716.0,6.83,6.86,6.83,6.83,407716.0
2023-04-24 13:30:00,6.83,6.85,6.83,6.83,338707.0,6.83,6.85,6.83,6.83,338707.0
2023-04-24 14:00:00,6.83,6.85,6.81,6.83,627019.0,6.83,6.85,6.81,6.83,627019.0
2023-04-24 14:30:00,6.83,6.84,6.81,6.83,604426.0,6.83,6.84,6.81,6.83,604426.0
2023-04-24 15:00:00,6.83,6.88,6.82,6.87,948667.0,6.83,6.88,6.82,6.87,948667.0
2023-04-24 15:30:00,6.87,6.89,6.82,6.83,2184313.0,6.87,6.89,6.82,6.83,2184313.0
2023-04-25 09:30:00,6.93,7.2,6.85,6.99,2887022.0,6.93,7.2,6.85,6.99,2887022.0
2023-04-25 10:00:00,6.98,7.04,6.94,6.97,1219258.0,6.98,7.04,6.94,6.97,1219258.0
2023-04-25 10:30:00,6.97,6.98,6.78,6.88,1889126.0,6.97,6.98,6.78,6.88,1889126.0
2023-04-25 11:00:00,6.88,6.93,6.85,6.88,657349.0,6.88,6.93,6.85,6.88,657349.0
2023-04-25 11:30:00,6.89,6.91,6.85,6.9,598592.0,6.89,6.91,6.85,6.9,598592.0
2023-04-25 12:00:00,6.9,6.91,6.85,6.86,512811.0,6.9,6.91,6.85,6.86,512811.0
2023-04-25 12:30:00,6.86,6.86,6.78,6.8,558045.0,6.86,6.86,6.78,6.8,558045.0
2023-04-25 13:00:00,6.8,6.8,6.74,6.77,819631.0,6.8,6.8,6.74,6.77,819631.0
2023-04-25 13:30:00,6.76,6.82,6.74,6.81,786973.0,6.76,6.82,6.74,6.81,786973.0
2023-04-25 14:00:00,6.81,6.87,6.79,6.86,1054234.0,6.81,6.87,6.79,6.86,1054234.0
2023-04-25 14:30:00,6.86,6.89,6.82,6.89,1219606.0,6.86,6.89,6.82,6.89,1219606.0
2023-04-25 15:00:00,6.89,6.91,6.85,6.89,727588.0,6.89,6.91,6.85,6.89,727588.0
2023-04-25 15:30:00,6.89,6.9,6.76,6.77,2044050.0,6.89,6.9,6.76,6.77,2044050.0
2023-04-26 09:30:00,6.82,7.02,6.77,6.99,2067442.0,6.82,7.02,6.77,6.99,2067442.0
2023-04-26 10:00:00,6.99,7.07,6.85,6.89,2009226.0,6.99,7.07,6.85,6.89,2009226.0
2023-04-26 10:30:00,6.89,6.91,6.79,6.81,970264.0,6.89,6.91,6.79,6.81,970264.0
2023-04-26 11:00:00,6.81,6.87,6.8,6.86,621756.0,6.81,6.87,6.8,6.86,621756.0
2023-04-26 11:30:00,6.86,6.94,6.84,6.94,1021280.0,6.86,6.94,6.84,6.94,1021280.0
2023-04-26 12:00:00,6.94,6.97,6.9,6.91,569636.0,6.94,6.97,6.9,6.91,569636.0
2023-04-26 12:30:00,6.9,6.95,6.9,6.93,406669.0,6.9,6.95,6.9,6.93,406669.0
2023-04-26 13:00:00,6.93,6.97,6.92,6.95,418198.0,6.93,6.97,6.92,6.95,418198.0
2023-04-26 13:30:00,6.95,6.96,6.91,6.92,465847.0,6.95,6.96,6.91,6.92,465847.0
2023-04-26 14:00:00,6.93,6.94,6.9,6.93,289078.0,6.93,6.94,6.9,6.93,289078.0
2023-04-26 14:30:00,6.92,6.93,6.87,6.89,309007.0,6.92,6.93,6.87,6.89,309007.0
2023-04-26 15:00:00,6.89,6.9,6.86,6.9,523281.0,6.89,6.9,6.86,6.9,523281.0
2023-04-26 15:30:00,6.9,6.91,6.86,6.88,1425988.0,6.9,6.91,6.86,6.88,1425988.0
2023-04-27 09:30:00,6.98,6.98,6.88,6.94,670258.0,6.98,6.98,6.88,6.94,670258.0
2023-04-27 10:00:00,6.94,6.94,6.79,6.81,762041.0,6.94,6.94,6.79,6.81,762041.0
2023-04-27 10:30:00,6.81,6.82,6.74,6.76,917269.0,6.81,6.82,6.74,6.76,917269.0
2023-04-27 11:00:00,6.76,6.83,6.75,6.83,822113.0,6.76,6.83,6.75,6.83,822113.0
2023-04-27 11:30:00,6.82,6.88,6.81,6.84,531790.0,6.82,6.88,6.81,6.84,531790.0
2023-04-27 12:00:00,6.85,6.89,6.84,6.88,405699.0,6.85,6.89,6.84,6.88,405699.0
2023-04-27 12:30:00,6.88,6.9,6.87,6.9,349207.0,6.88,6.9,6.87,6.9,349207.0
2023-04-27 13:00:00,6.9,6.92,6.89,6.91,850900.0,6.9,6.92,6.89,6.91,850900.0
2023-04-27 13:30:00,6.91,6.96,6.9,6.94,567955.0,6.91,6.96,6.9,6.94,567955.0
2023-04-27 14:00:00,6.94,6.96,6.91,6.95,496099.0,6.94,6.96,6.91,6.95,496099.0
2023-04-27 14:30:00,6.95,6.96,6.92,6.96,486011.0,6.95,6.96,6.92,6.96,486011.0
2023-04-27 15:00:00,6.96,6.96,6.93,6.95,522676.0,6.96,6.96,6.93,6.95,522676.0
2023-04-27 15:30:00,6.95,6.97,6.94,6.94,986473.0,6.95,6.97,6.94,6.94,986473.0
2023-04-28 09:30:00,6.96,7.1,6.95,7.04,1071556.0,6.96,7.1,6.95,7.04,1071556.0
2023-04-28 10:00:00,7.04,7.19,7.04,7.17,1319621.0,7.04,7.19,7.04,7.17,1319621.0
2023-04-28 10:30:00,7.17,7.19,7.1,7.13,790968.0,7.17,7.19,7.1,7.13,790968.0
2023-04-28 11:00:00,7.13,7.14,7.07,7.12,770125.0,7.13,7.14,7.07,7.12,770125.0
2023-04-28 11:30:00,7.13,7.14,7.1,7.12,521953.0,7.13,7.14,7.1,7.12,521953.0
2023-04-28 12:00:00,7.13,7.13,7.07,7.08,383311.0,7.13,7.13,7.07,7.08,383311.0
2023-04-28 12:30:00,7.08,7.13,7.08,7.11,404295.0,7.08,7.13,7.08,7.11,404295.0
2023-04-28 13:00:00,7.12,7.12,7.09,7.11,353201.0,7.12,7.12,7.09,7.11,353201.0
2023-04-28 13:30:00,7.11,7.13,7.09,7.12,290318.0,7.11,7.13,7.09,7.12,290318.0
2023-04-28 14:00:00,7.12,7.14,7.08,7.1,409867.0,7.12,7.14,7.08,7.1,409867.0
2023-04-28 14:30:00,7.1,7.11,7.07,7.09,544950.0,7.1,7.11,7.07,7.09,544950.0
2023-04-28 15:00:00,7.09,7.11,7.08,7.09,584645.0,7.09,7.11,7.08,7.09,584645.0
2023-04-28 15:30:00,7.08,7.14,7.07,7.14,1526654.0,7.08,7.14,7.07,7.14,1526654.0
2023-05-01 09:30:00,7.04,7.08,6.91,6.99,1537309.0,7.04,7.08,6.91,6.99,1537309.0
2023-05-01 10:00:00,6.98,7.05,6.96,7.02,611334.0,6.98,7.05,6.96,7.02,611334.0
2023-05-01 10:30:00,7.02,7.11,7.02,7.08,893402.0,7.02,7.11,7.02,7.08,893402.0
2023-05-01 11:00:00,7.08,7.09,6.99,7.02,736365.0,7.08,7.09,6.99,7.02,736365.0
2023-05-01 11:30:00,7.02,7.04,7.0,7.04,282654.0,7.02,7.04,7.0,7.04,282654.0
2023-05-01 12:00:00,7.04,7.11,7.04,7.09,408950.0,7.04,7.11,7.04,7.09,408950.0
2023-05-01 12:30:00,7.09,7.15,7.09,7.1,919893.0,7.09,7.15,7.09,7.1,919893.0
2023-05-01 13:00:00,7.1,7.12,7.06,7.07,456509.0,7.1,7.12,7.06,7.07,456509.0
2023-05-01 13:30:00,7.06,7.09,7.06,7.09,240538.0,7.06,7.09,7.06,7.09,240538.0
2023-05-01 14:00:00,7.08,7.11,7.08,7.1,474373.0,7.08,7.11,7.08,7.1,474373.0
2023-05-01 14:30:00,7.1,7.1,7.06,7.1,530976.0,7.1,7.1,7.06,7.1,530976.0
2023-05-01 15:00:00,7.1,7.1,7.05,7.07,471192.0,7.1,7.1,7.05,7.07,471192.0
2023-05-01 15:30:00,7.07,7.08,7.04,7.06,1274301.0,7.07,7.08,7.04,7.06,1274301.0
2023-05-02 09:30:00,7.01,7.05,6.98,7.0,513196.0,7.01,7.05,6.98,7.0,513196.0
2023-05-02 10:00:00,7.0,7.01,6.89,6.92,925514.0,7.0,7.01,6.89,6.92,925514.0
2023-05-02 10:30:00,6.92,6.93,6.86,6.87,866752.0,6.92,6.93,6.86,6.87,866752.0
2023-05-02 11:00:00,6.87,6.92,6.85,6.91,1162324.0,6.87,6.92,6.85,6.91,1162324.0
2023-05-02 11:30:00,6.91,6.99,6.87,6.97,1035040.0,6.91,6.99,6.87,6.97,1035040.0
2023-05-02 12:00:00,6.97,6.98,6.93,6.97,624358.0,6.97,6.98,6.93,6.97,624358.0
2023-05-02 12:30:00,6.97,6.97,6.93,6.97,335725.0,6.97,6.97,6.93,6.97,335725.0
2023-05-02 13:00:00,6.97,6.97,6.94,6.95,279136.0,6.97,6.97,6.94,6.95,279136.0
2023-05-02 13:30:00,6.95,7.04,6.94,7.03,609744.0,6.95,7.04,6.94,7.03,609744.0
2023-05-02 14:00:00,7.03,7.05,6.98,7.0,883815.0,7.03,7.05,6.98,7.0,883815.0
2023-05-02 14:30:00,7.0,7.04,6.98,7.04,455820.0,7.0,7.04,6.98,7.04,455820.0
2023-05-02 15:00:00,7.04,7.07,7.02,7.07,542849.0,7.04,7.07,7.02,7.07,542849.0
2023-05-02 15:30:00,7.07,7.1,7.05,7.1,1133772.0,7.07,7.1,7.05,7.1,1133772.0
2023-05-03 09:30:00,7.1,7.15,7.04,7.09,624423.0,7.1,7.15,7.04,7.09,624423.0
2023-05-03 10:00:00,7.1,7.17,7.07,7.12,1161868.0,7.1,7.17,7.07,7.12,1161868.0
2023-05-03 10:30:00,7.12,7.2,7.11,7.18,929988.0,7.12,7.2,7.11,7.18,929988.0
2023-05-03 11:00:00,7.18,7.19,7.15,7.16,392464.0,7.18,7.19,7.15,7.16,392464.0
2023-05-03 11:30:00,7.16,7.17,7.09,7.09,408952.0,7.16,7.17,7.09,7.09,408952.0
2023-05-03 12:00:00,7.1,7.12,7.07,7.09,448449.0,7.1,7.12,7.07,7.09,448449.0
2023-05-03 12:30:00,7.08,7.09,7.05,7.08,335490.0,7.08,7.09,7.05,7.08,335490.0
2023-05-03 13:00:00,7.08,7.13,7.05,7.13,277735.0,7.08,7.13,7.05,7.13,277735.0
2023-05-03 13:30:00,7.12,7.14,7.09,7.13,460485.0,7.12,7.14,7.09,7.13,460485.0
2023-05-03 14:00:00,7.12,7.2,7.09,7.17,1002692.0,7.12,7.2,7.09,7.17,1002692.0
2023-05-03 14:30:00,7.17,7.22,7.12,7.19,1605127.0,7.17,7.22,7.12,7.19,1605127.0
2023-05-03 15:00:00,7.19,7.22,7.06,7.09,1331972.0,7.19,7.22,7.06,7.09,1331972.0
2023-05-03 15:30:00,7.08,7.1,7.06,7.08,1357392.0,7.08,7.1,7.06,7.08,1357392.0
2023-05-04 09:30:00,7.04,7.05,6.83,6.87,1929969.0,7.04,7.05,6.83,6.87,1929969.0
2023-05-04 10:00:00,6.86,6.88,6.8,6.8,1429113.0,6.86,6.88,6.8,6.8,1429113.0
2023-05-04 10:30:00,6.81,6.85,6.79,6.81,1265709.0,6.81,6.85,6.79,6.81,1265709.0
2023-05-04 11:00:00,6.81,6.85,6.8,6.81,735775.0,6.81,6.85,6.8,6.81,735775.0
2023-05-04 11:30:00,6.82,6.83,6.77,6.78,566623.0,6.82,6.83,6.77,6.78,566623.0
2023-05-04 12:00:00,6.78,6.81,6.76,6.81,552944.0,6.78,6.81,6.76,6.81,552944.0
2023-05-04 12:30:00,6.81,6.82,6.77,6.82,481313.0,6.81,6.82,6.77,6.82,481313.0
2023-05-04 13:00:00,6.82,6.83,6.79,6.82,500751.0,6.82,6.83,6.79,6.82,500751.0
2023-05-04 13:30:00,6.82,6.85,6.82,6.83,452451.0,6.82,6.85,6.82,6.83,452451.0
2023-05-04 14:00:00,6.84,6.86,6.82,6.83,378057.0,6.84,6.86,6.82,6.83,378057.0
2023-05-04 14:30:00,6.83,6.85,6.81,6.83,312505.0,6.83,6.85,6.81,6.83,312505.0
2023-05-04 15:00:00,6.84,6.86,6.82,6.83,348328.0,6.84,6.86,6.82,6.83,348328.0
2023-05-04 15:30:00,6.83,6.85,6.8,6.8,709549.0,6.83,6.85,6.8,6.8,709549.0
2023-05-05 09:30:00,6.91,6.97,6.85,6.93,960418.0,6.91,6.97,6.85,6.93,960418.0
2023-05-05 10:00:00,6.93,7.02,6.89,6.98,1032349.0,6.93,7.02,6.89,6.98,1032349.0
2023-05-05 10:30:00,6.98,7.0,6.94,6.97,435769.0,6.98,7.0,6.94,6.97,435769.0
2023-05-05 11:00:00,6.98,7.02,6.97,7.0,574515.0,6.98,7.02,6.97,7.0,574515.0
2023-05-05 11:30:00,7.01,7.01,6.96,6.97,626328.0,7.01,7.01,6.96,6.97,626328.0
2023-05-05 12:00:00,6.97,7.03,6.96,7.02,334474.0,6.97,7.03,6.96,7.02,334474.0
2023-05-05 12:30:00,7.02,7.03,6.98,7.02,410032.0,7.02,7.03,6.98,7.02,410032.0
2023-05-05 13:00:00,7.02,7.03,7.0,7.02,380332.0,7.02,7.03,7.0,7.02,380332.0
2023-05-05 13:30:00,7.02,7.05,7.02,7.04,303917.0,7.02,7.05,7.02,7.04,303917.0
2023-05-05 14:00:00,7.04,7.06,7.03,7.06,413388.0,7.04,7.06,7.03,7.06,413388.0
2023-05-05 14:30:00,7.06,7.09,7.05,7.07,436728.0,7.06,7.09,7.05,7.07,436728.0
2023-05-05 15:00:00,7.06,7.08,7.02,7.03,641539.0,7.06,7.08,7.02,7.03,641539.0
2023-05-05 15:30:00,7.03,7.04,7.0,7.02,1075006.0,7.03,7.04,7.0,7.02,1075006.0
2023-05-08 09:30:00,7.03,7.12,7.03,7.12,910653.0,7.03,7.12,7.03,7.12,910653.0
2023-05-08 10:00:00,7.12,7.13,7.05,7.07,601322.0,7.12,7.13,7.05,7.07,601322.0
2023-05-08 10:30:00,7.07,7.15,7.07,7.14,883743.0,7.07,7.15,7.07,7.14,883743.0
2023-05-08 11:00:00,7.14,7.15,7.07,7.08,993281.0,7.14,7.15,7.07,7.08,993281.0
2023-05-08 11:30:00,7.07,7.11,7.05,7.1,471298.0,7.07,7.11,7.05,7.1,471298.0
2023-05-08 12:00:00,7.1,7.13,7.09,7.12,387370.0,7.1,7.13,7.09,7.12,387370.0
2023-05-08 12:30:00,7.12,7.13,7.09,7.1,616035.0,7.12,7.13,7.09,7.1,616035.0
2023-05-08 13:00:00,7.1,7.11,7.08,7.08,234814.0,7.1,7.11,7.08,7.08,234814.0
2023-05-08 13:30:00,7.08,7.1,7.07,7.08,216560.0,7.08,7.1,7.07,7.08,216560.0
2023-05-08 14:00:00,7.08,7.08,7.02,7.06,286542.0,7.08,7.08,7.02,7.06,286542.0
2023-05-08 14:30:00,7.06,7.08,7.05,7.07,263568.0,7.06,7.08,7.05,7.07,263568.0
2023-05-08 15:00:00,7.07,7.07,7.02,7.03,368283.0,7.07,7.07,7.02,7.03,368283.0
2023-05-08 15:30:00,7.04,7.08,7.03,7.07,879766.0,7.04,7.08,7.03,7.07,879766.0
2023-05-09 09:30:00,7.02,7.04,6.9,6.95,861514.0,7.02,7.04,6.9,6.95,861514.0
2023-05-09 10:00:00,6.95,7.02,6.93,6.99,680477.0,6.95,7.02,6.93,6.99,680477.0
2023-05-09 10:30:00,6.98,7.04,6.97,7.04,536854.0,6.98,7.04,6.97,7.04,536854.0
2023-05-09 11:00:00,7.04,7.05,7.0,7.01,303645.0,7.04,7.05,7.0,7.01,303645.0
2023-05-09 11:30:00,7.01,7.02,6.98,7.0,213756.0,7.01,7.02,6.98,7.0,213756.0
2023-05-09 12:00:00,6.99,7.01,6.98,7.0,276964.0,6.99,7.01,6.98,7.0,276964.0
2023-05-09 12:30:00,7.0,7.03,7.0,7.02,202444.0,7.0,7.03,7.0,7.02,202444.0
2023-05-09 13:00:00,7.01,7.02,6.98,7.0,236132.0,7.01,7.02,6.98,7.0,236132.0
2023-05-09 13:30:00,7.0,7.05,6.99,7.04,239563.0,7.0,7.05,6.99,7.04,239563.0
2023-05-09 14:00:00,7.04,7.05,7.03,7.04,245017.0,7.04,7.05,7.03,7.04,245017.0
2023-05-09 14:30:00,7.04,7.05,7.01,7.03,207396.0,7.04,7.05,7.01,7.03,207396.0
2023-05-09 15:00:00,7.03,7.05,7.01,7.03,240670.0,7.03,7.05,7.01,7.03,240670.0
2023-05-09 15:30:00,7.03,7.04,7.0,7.02,1043900.0,7.03,7.04,7.0,7.02,1043900.0
2023-05-10 09:30:00,7.11,7.14,6.95,6.96,808334.0,7.11,7.14,6.95,6.96,808334.0
2023-05-10 10:00:00,6.96,7.01,6.95,6.98,512552.0,6.96,7.01,6.95,6.98,512552.0
2023-05-10 10:30:00,6.98,7.0,6.92,6.95,735197.0,6.98,7.0,6.92,6.95,735197.0
2023-05-10 11:00:00,6.95,6.97,6.93,6.95,294938.0,6.95,6.97,6.93,6.95,294938.0
2023-05-10 11:30:00,6.95,6.98,6.94,6.95,277039.0,6.95,6.98,6.94,6.95,277039.0
2023-05-10 12:00:00,6.94,6.96,6.92,6.95,367148.0,6.94,6.96,6.92,6.95,367148.0
2023-05-10 12:30:00,6.95,6.95,6.88,6.89,621304.0,6.95,6.95,6.88,6.89,621304.0
2023-05-10 13:00:00,6.89,6.9,6.83,6.84,556362.0,6.89,6.9,6.83,6.84,556362.0
2023-05-10 13:30:00,6.84,6.85,6.82,6.84,778826.0,6.84,6.85,6.82,6.84,778826.0
2023-05-10 14:00:00,6.85,6.88,6.84,6.87,349896.0,6.85,6.88,6.84,6.87,349896.0
2023-05-10 14:30:00,6.88,6.89,6.86,6.89,268213.0,6.88,6.89,6.86,6.89,268213.0
2023-05-10 15:00:00,6.89,6.97,6.88,6.96,829455.0,6.89,6.97,6.88,6.96,829455.0
2023-05-10 15:30:00,6.96,6.97,6.92,6.94,1193775.0,6.96,6.97,6.92,6.94,1193775.0
2023-05-11 09:30:00,6.91,6.94,6.8,6.83,1318887.0,6.91,6.94,6.8,6.83,1318887.0
2023-05-11 10:00:00,6.83,6.86,6.79,6.83,857234.0,6.83,6.86,6.79,6.83,857234.0
2023-05-11 10:30:00,6.83,6.86,6.8,6.82,846735.0,6.83,6.86,6.8,6.82,846735.0
2023-05-11 11:00:00,6.82,6.83,6.8,6.83,584488.0,6.82,6.83,6.8,6.83,584488.0
2023-05-11 11:30:00,6.83,6.87,6.82,6.85,645582.0,6.83,6.87,6.82,6.85,645582.0
2023-05-11 12:00:00,6.85,6.87,6.83,6.84,408970.0,6.85,6.87,6.83,6.84,408970.0
2023-05-11 12:30:00,6.84,6.85,6.81,6.83,368056.0,6.84,6.85,6.81,6.83,368056.0
2023-05-11 13:00:00,6.83,6.85,6.81,6.83,290476.0,6.83,6.85,6.81,6.83,290476.0
2023-05-11 13:30:00,6.82,6.85,6.8,6.84,369898.0,6.82,6.85,6.8,6.84,369898.0
2023-05-11 14:00:00,6.85,6.85,6.81,6.83,195528.0,6.85,6.85,6.81,6.83,195528.0
2023-05-11 14:30:00,6.83,6.85,6.81,6.83,290214.0,6.83,6.85,6.81,6.83,290214.0
2023-05-11 15:00:00,6.84,6.86,6.83,6.86,408208.0,6.84,6.86,6.83,6.86,408208.0
2023-05-11 15:30:00,6.86,6.88,6.85,6.86,832403.0,6.86,6.88,6.85,6.86,832403.0
2023-05-12 09:30:00,6.89,6.91,6.83,6.86,490139.0,6.89,6.91,6.83,6.86,490139.0
2023-05-12 10:00:00,6.85,6.86,6.81,6.83,684046.0,6.85,6.86,6.81,6.83,684046.0
2023-05-12 10:30:00,6.83,6.84,6.75,6.78,813467.0,6.83,6.84,6.75,6.78,813467.0
2023-05-12 11:00:00,6.78,6.8,6.76,6.76,362562.0,6.78,6.8,6.76,6.76,362562.0
2023-05-12 11:30:00,6.76,6.77,6.75,6.77,429429.0,6.76,6.77,6.75,6.77,429429.0
2023-05-12 12:00:00,6.77,6.77,6.72,6.74,554733.0,6.77,6.77,6.72,6.74,554733.0
2023-05-12 12:30:00,6.74,6.75,6.7,6.71,291396.0,6.74,6.75,6.7,6.71,291396.0
2023-05-12 13:00:00,6.71,6.73,6.7,6.73,454181.0,6.71,6.73,6.7,6.73,454181.0
2023-05-12 13:30:00,6.72,6.74,6.7,6.7,244772.0,6.72,6.74,6.7,6.7,244772.0
2023-05-12 14:00:00,6.71,6.74,6.7,6.73,425628.0,6.71,6.74,6.7,6.73,425628.0
2023-05-12 14:30:00,6.73,6.76,6.71,6.75,521447.0,6.73,6.76,6.71,6.75,521447.0
2023-05-12 15:00:00,6.75,6.76,6.74,6.75,380999.0,6.75,6.76,6.74,6.75,380999.0
2023-05-12 15:30:00,6.75,6.77,6.74,6.75,940190.0,6.75,6.77,6.74,6.75,940190.0
2023-05-15 09:30:00,6.73,6.85,6.71,6.84,806777.0,6.73,6.85,6.71,6.84,806777.0
2023-05-15 10:00:00,6.84,6.86,6.8,6.85,834792.0,6.84,6.86,6.8,6.85,834792.0
2023-05-15 10:30:00,6.86,6.86,6.82,6.85,577054.0,6.86,6.86,6.82,6.85,577054.0
2023-05-15 11:00:00,6.84,6.9,6.84,6.9,567244.0,6.84,6.9,6.84,6.9,567244.0
2023-05-15 11:30:00,6.9,6.9,6.84,6.88,634931.0,6.9,6.9,6.84,6.88,634931.0
2023-05-15 12:00:00,6.88,6.88,6.85,6.87,424274.0,6.88,6.88,6.85,6.87,424274.0
2023-05-15 12:30:00,6.88,6.92,6.86,6.92,546994.0,6.88,6.92,6.86,6.92,546994.0
2023-05-15 13:00:00,6.91,6.94,6.9,6.91,619253.0,6.91,6.94,6.9,6.91,619253.0
2023-05-15 13:30:00,6.91,6.93,6.89,6.93,311742.0,6.91,6.93,6.89,6.93,311742.0
2023-05-15 14:00:00,6.93,6.93,6.9,6.92,305306.0,6.93,6.93,6.9,6.92,305306.0
2023-05-15 14:30:00,6.92,6.92,6.9,6.91,210329.0,6.92,6.92,6.9,6.91,210329.0
2023-05-15 15:00:00,6.9,6.91,6.89,6.9,435779.0,6.9,6.91,6.89,6.9,435779.0
2023-05-15 15:30:00,6.9,6.93,6.89,6.93,1060431.0,6.9,6.93,6.89,6.93,1060431.0
2023-05-16 09:30:00,6.88,6.9,6.81,6.84,743267.0,6.88,6.9,6.81,6.84,743267.0
2023-05-16 10:00:00,6.84,6.86,6.81,6.86,438791.0,6.84,6.86,6.81,6.86,438791.0
2023-05-16 10:30:00,6.86,6.92,6.85,6.9,333431.0,6.86,6.92,6.85,6.9,333431.0
2023-05-16 11:00:00,6.9,6.92,6.87,6.89,468575.0,6.9,6.92,6.87,6.89,468575.0
2023-05-16 11:30:00,6.9,6.93,6.88,6.92,456878.0,6.9,6.93,6.88,6.92,456878.0
2023-05-16 12:00:00,6.93,6.96,6.92,6.93,315903.0,6.93,6.96,6.92,6.93,315903.0
2023-05-16 12:30:00,6.93,6.93,6.89,6.9,321237.0,6.93,6.93,6.89,6.9,321237.0
2023-05-16 13:00:00,6.9,6.9,6.85,6.87,229506.0,6.9,6.9,6.85,6.87,229506.0
2023-05-16 13:30:00,6.87,6.87,6.84,6.85,165707.0,6.87,6.87,6.84,6.85,165707.0
2023-05-16 14:00:00,6.85,6.86,6.83,6.86,182021.0,6.85,6.86,6.83,6.86,182021.0
2023-05-16 14:30:00,6.85,6.86,6.83,6.86,255317.0,6.85,6.86,6.83,6.86,255317.0
2023-05-16 15:00:00,6.86,6.86,6.83,6.85,224152.0,6.86,6.86,6.83,6.85,224152.0
2023-05-16 15:30:00,6.85,6.85,6.81,6.81,793974.0,6.85,6.85,6.81,6.81,793974.0
2023-05-17 09:30:00,6.89,6.95,6.85,6.9,914554.0,6.89,6.95,6.85,6.9,914554.0
2023-05-17 10:00:00,6.91,6.95,6.89,6.93,475686.0,6.91,6.95,6.89,6.93,475686.0
2023-05-17 10:30:00,6.94,6.98,6.93,6.95,666064.0,6.94,6.98,6.93,6.95,666064.0
2023-05-17 11:00:00,6.95,7.01,6.94,7.0,628118.0,6.95,7.01,6.94,7.0,628118.0
2023-05-17 11:30:00,7.0,7.08,6.99,7.07,1051184.0,7.0,7.08,6.99,7.07,1051184.0
2023-05-17 12:00:00,7.08,7.14,7.07,7.13,992051.0,7.08,7.14,7.07,7.13,992051.0
2023-05-17 12:30:00,7.13,7.19,7.12,7.17,1130856.0,7.13,7.19,7.12,7.17,1130856.0
2023-05-17 13:00:00,7.18,7.22,7.16,7.21,1047511.0,7.18,7.22,7.16,7.21,1047511.0
2023-05-17 13:30:00,7.21,7.24,7.19,7.24,844344.0,7.21,7.24,7.19,7.24,844344.0
2023-05-17 14:00:00,7.24,7.27,7.22,7.25,894592.0,7.24,7.27,7.22,7.25,894592.0
2023-05-17 14:30:00,7.24,7.27,7.23,7.24,820943.0,7.24,7.27,7.23,7.24,820943.0
2023-05-17 15:00:00,7.24,7.24,7.19,7.2,1223609.0,7.24,7.24,7.19,7.2,1223609.0
2023-05-17 15:30:00,7.2,7.24,7.2,7.21,1545493.0,7.2,7.24,7.2,7.21,1545493.0
2023-05-18 09:30:00,7.22,7.22,7.09,7.14,932896.0,7.22,7.22,7.09,7.14,932896.0
2023-05-18 10:00:00,7.14,7.22,7.12,7.21,743894.0,7.14,7.22,7.12,7.21,743894.0
2023-05-18 10:30:00,7.21,7.23,7.19,7.22,559071.0,7.21,7.23,7.19,7.22,559071.0
2023-05-18 11:00:00,7.22,7.22,7.15,7.19,581098.0,7.22,7.22,7.15,7.19,581098.0
2023-05-18 11:30:00,7.19,7.22,7.17,7.2,350167.0,7.19,7.22,7.17,7.2,350167.0
2023-05-18 12:00:00,7.2,7.2,7.14,7.16,491427.0,7.2,7.2,7.14,7.16,491427.0
2023-05-18 12:30:00,7.16,7.2,7.15,7.19,286073.0,7.16,7.2,7.15,7.19,286073.0
2023-05-18 13:00:00,7.19,7.2,7.15,7.15,328230.0,7.19,7.2,7.15,7.15,328230.0
2023-05-18 13:30:00,7.15,7.16,7.13,7.15,243757.0,7.15,7.16,7.13,7.15,243757.0
2023-05-18 14:00:00,7.15,7.19,7.14,7.19,268167.0,7.15,7.19,7.14,7.19,268167.0
2023-05-18 14:30:00,7.19,7.2,7.18,7.2,205609.0,7.19,7.2,7.18,7.2,205609.0
2023-05-18 15:00:00,7.2,7.23,7.19,7.21,307722.0,7.2,7.23,7.19,7.21,307722.0
2023-05-18 15:30:00,7.21,7.24,7.2,7.22,758049.0,7.21,7.24,7.2,7.22,758049.0
2023-05-19 09:30:00,7.22,7.23,7.11,7.15,575281.0,7.22,7.23,7.11,7.15,575281.0
2023-05-19 10:00:00,7.15,7.16,7.12,7.13,375899.0,7.15,7.16,7.12,7.13,375899.0
2023-05-19 10:30:00,7.13,7.14,7.1,7.12,420888.0,7.13,7.14,7.1,7.12,420888.0
2023-05-19 11:00:00,7.12,7.15,7.06,7.07,764522.0,7.12,7.15,7.06,7.07,764522.0
2023-05-19 11:30:00,7.07,7.08,7.03,7.06,659056.0,7.07,7.08,7.03,7.06,659056.0
2023-05-19 12:00:00,7.05,7.06,7.03,7.04,581076.0,7.05,7.06,7.03,7.04,581076.0
2023-05-19 12:30:00,7.04,7.05,7.02,7.05,347924.0,7.04,7.05,7.02,7.05,347924.0
2023-05-19 13:00:00,7.04,7.08,7.04,7.08,398604.0,7.04,7.08,7.04,7.08,398604.0
2023-05-19 13:30:00,7.08,7.1,7.07,7.09,384460.0,7.08,7.1,7.07,7.09,384460.0
2023-05-19 14:00:00,7.09,7.12,7.08,7.1,457066.0,7.09,7.12,7.08,7.1,457066.0
2023-05-19 14:30:00,7.1,7.11,7.07,7.1,405973.0,7.1,7.11,7.07,7.1,405973.0
2023-05-19 15:00:00,7.1,7.1,7.07,7.07,352160.0,7.1,7.1,7.07,7.07,352160.0
2023-05-19 15:30:00,7.07,7.16,7.06,7.1,3596678.0,7.07,7.16,7.06,7.1,3596678.0
2023-05-22 09:30:00,7.09,7.16,6.94,6.97,1610006.0,7.09,7.16,6.94,6.97,1610006.0
2023-05-22 10:00:00,6.97,6.98,6.89,6.93,1156645.0,6.97,6.98,6.89,6.93,1156645.0
2023-05-22 10:30:00,6.93,6.96,6.87,6.91,1038638.0,6.93,6.96,6.87,6.91,1038638.0
2023-05-22 11:00:00,6.91,6.97,6.9,6.97,662844.0,6.91,6.97,6.9,6.97,662844.0
2023-05-22 11:30:00,6.96,6.98,6.95,6.97,501145.0,6.96,6.98,6.95,6.97,501145.0
2023-05-22 12:00:00,6.97,7.0,6.96,6.99,480825.0,6.97,7.0,6.96,6.99,480825.0
2023-05-22 12:30:00,6.98,7.02,6.98,7.02,477220.0,6.98,7.02,6.98,7.02,477220.0
2023-05-22 13:00:00,7.02,7.04,7.01,7.01,365671.0,7.02,7.04,7.01,7.01,365671.0
2023-05-22 13:30:00,7.01,7.02,6.98,6.98,424164.0,7.01,7.02,6.98,6.98,424164.0
2023-05-22 14:00:00,6.98,6.99,6.96,6.99,300143.0,6.98,6.99,6.96,6.99,300143.0
2023-05-22 14:30:00,6.98,7.0,6.98,6.99,313074.0,6.98,7.0,6.98,6.99,313074.0
2023-05-22 15:00:00,6.99,7.02,6.96,6.98,527314.0,6.99,7.02,6.96,6.98,527314.0
2023-05-22 15:30:00,6.98,6.98,6.92,6.94,1522618.0,6.98,6.98,6.92,6.94,1522618.0
2023-05-23 09:30:00,6.97,7.08,6.94,7.07,850543.0,6.97,7.08,6.94,7.07,850543.0
2023-05-23 10:00:00,7.07,7.17,7.06,7.16,940479.0,7.07,7.17,7.06,7.16,940479.0
2023-05-23 10:30:00,7.16,7.16,7.12,7.13,617364.0,7.16,7.16,7.12,7.13,617364.0
2023-05-23 11:00:00,7.13,7.15,7.1,7.14,607759.0,7.13,7.15,7.1,7.14,607759.0
2023-05-23 11:30:00,7.14,7.14,7.08,7.12,494620.0,7.14,7.14,7.08,7.12,494620.0
2023-05-23 12:00:00,7.12,7.13,7.08,7.08,421506.0,7.12,7.13,7.08,7.08,421506.0
2023-05-23 12:30:00,7.08,7.09,6.99,6.99,618608.0,7.08,7.09,6.99,6.99,618608.0
2023-05-23 13:00:00,7.0,7.03,6.98,7.0,566972.0,7.0,7.03,6.98,7.0,566972.0
2023-05-23 13:30:00,7.0,7.04,6.98,7.04,490309.0,7.0,7.04,6.98,7.04,490309.0
2023-05-23 14:00:00,7.04,7.05,6.95,6.98,665178.0,7.04,7.05,6.95,6.98,665178.0
2023-05-23 14:30:00,6.97,6.99,6.93,6.96,628725.0,6.97,6.99,6.93,6.96,628725.0
2023-05-23 15:00:00,6.95,6.97,6.92,6.94,723170.0,6.95,6.97,6.92,6.94,723170.0
2023-05-23 15:30:00,6.94,6.95,6.89,6.9,1665947.0,6.94,6.95,6.89,6.9,1665947.0
2023-05-24 09:30:00,6.86,6.86,6.71,6.74,1885377.0,6.86,6.86,6.71,6.74,1885377.0
2023-05-24 10:00:00,6.73,6.75,6.68,6.71,1235680.0,6.73,6.75,6.68,6.71,1235680.0
2023-05-24 10:30:00,6.72,6.73,6.68,6.72,819366.0,6.72,6.73,6.68,6.72,819366.0
2023-05-24 11:00:00,6.72,6.75,6.69,6.72,778514.0,6.72,6.75,6.69,6.72,778514.0
2023-05-24 11:30:00,6.72,6.74,6.7,6.72,731861.0,6.72,6.74,6.7,6.72,731861.0
2023-05-24 12:00:00,6.73,6.73,6.69,6.7,444596.0,6.73,6.73,6.69,6.7,444596.0
2023-05-24 12:30:00,6.71,6.73,6.7,6.71,231456.0,6.71,6.73,6.7,6.71,231456.0
2023-05-24 13:00:00,6.71,6.72,6.69,6.7,555569.0,6.71,6.72,6.69,6.7,555569.0
2023-05-24 13:30:00,6.7,6.75,6.69,6.73,544378.0,6.7,6.75,6.69,6.73,544378.0
2023-05-24 14:00:00,6.73,6.74,6.7,6.72,449221.0,6.73,6.74,6.7,6.72,449221.0
2023-05-24 14:30:00,6.72,6.73,6.71,6.73,304906.0,6.72,6.73,6.71,6.73,304906.0
2023-05-24 15:00:00,6.73,6.77,6.72,6.75,603910.0,6.73,6.77,6.72,6.75,603910.0
2023-05-24 15:30:00,6.75,6.78,6.74,6.76,1597920.0,6.75,6.78,6.74,6.76,1597920.0
2023-05-25 09:30:00,6.81,6.94,6.79,6.91,1820930.0,6.81,6.94,6.79,6.91,1820930.0
2023-05-25 10:00:00,6.91,6.94,6.8,6.84,955376.0,6.91,6.94,6.8,6.84,955376.0
2023-05-25 10:30:00,6.83,6.86,6.8,6.83,509522.0,6.83,6.86,6.8,6.83,509522.0
2023-05-25 11:00:00,6.83,6.85,6.77,6.79,744623.0,6.83,6.85,6.77,6.79,744623.0
2023-05-25 11:30:00,6.79,6.83,6.77,6.82,605556.0,6.79,6.83,6.77,6.82,605556.0
2023-05-25 12:00:00,6.82,6.83,6.79,6.81,602889.0,6.82,6.83,6.79,6.81,602889.0
2023-05-25 12:30:00,6.81,6.83,6.79,6.82,502835.0,6.81,6.83,6.79,6.82,502835.0
2023-05-25 13:00:00,6.82,6.85,6.8,6.83,422275.0,6.82,6.85,6.8,6.83,422275.0
2023-05-25 13:30:00,6.83,6.85,6.82,6.82,315693.0,6.83,6.85,6.82,6.82,315693.0
2023-05-25 14:00:00,6.83,6.85,6.82,6.84,469086.0,6.83,6.85,6.82,6.84,469086.0
2023-05-25 14:30:00,6.85,6.85,6.81,6.82,394330.0,6.85,6.85,6.81,6.82,394330.0
2023-05-25 15:00:00,6.82,6.84,6.81,6.84,408204.0,6.82,6.84,6.81,6.84,408204.0
2023-05-25 15:30:00,6.83,6.85,6.82,6.82,1213303.0,6.83,6.85,6.82,6.82,1213303.0
2023-05-26 09:30:00,6.85,6.96,6.84,6.88,1195537.0,6.85,6.96,6.84,6.88,1195537.0
2023-05-26 10:00:00,6.89,6.93,6.87,6.92,570976.0,6.89,6.93,6.87,6.92,570976.0
2023-05-26 10:30:00,6.92,6.93,6.89,6.9,789601.0,6.92,6.93,6.89,6.9,789601.0
2023-05-26 11:00:00,6.9,6.91,6.86,6.88,470765.0,6.9,6.91,6.86,6.88,470765.0
2023-05-26 11:30:00,6.88,6.9,6.85,6.86,195824.0,6.88,6.9,6.85,6.86,195824.0
2023-05-26 12:00:00,6.86,6.92,6.85,6.88,271925.0,6.86,6.92,6.85,6.88,271925.0
2023-05-26 12:30:00,6.88,6.88,6.84,6.85,431927.0,6.88,6.88,6.84,6.85,431927.0
2023-05-26 13:00:00,6.85,6.87,6.83,6.83,474933.0,6.85,6.87,6.83,6.83,474933.0
2023-05-26 13:30:00,6.84,6.85,6.81,6.82,476268.0,6.84,6.85,6.81,6.82,476268.0
2023-05-26 14:00:00,6.82,6.82,6.8,6.82,445862.0,6.82,6.82,6.8,6.82,445862.0
2023-05-26 14:30:00,6.82,6.83,6.8,6.81,404063.0,6.82,6.83,6.8,6.81,404063.0
2023-05-26 15:00:00,6.81,6.83,6.8,6.82,570545.0,6.81,6.83,6.8,6.82,570545.0
2023-05-26 15:30:00,6.82,6.84,6.81,6.84,991723.0,6.82,6.84,6.81,6.84,991723.0
2023-05-30 09:30:00,6.89,6.91,6.82,6.86,871444.0,6.89,6.91,6.82,6.86,871444.0
2023-05-30 10:00:00,6.86,6.92,6.82,6.83,790709.0,6.86,6.92,6.82,6.83,790709.0
2023-05-30 10:30:00,6.83,6.86,6.81,6.83,595247.0,6.83,6.86,6.81,6.83,595247.0
2023-05-30 11:00:00,6.83,6.86,6.78,6.81,620000.0,6.83,6.86,6.78,6.81,620000.0
2023-05-30 11:30:00,6.81,6.81,6.78,6.79,489720.0,6.81,6.81,6.78,6.79,489720.0
2023-05-30 12:00:00,6.79,6.81,6.78,6.79,470067.0,6.79,6.81,6.78,6.79,470067.0
2023-05-30 12:30:00,6.79,6.82,6.78,6.82,368280.0,6.79,6.82,6.78,6.82,368280.0
2023-05-30 13:00:00,6.81,6.82,6.78,6.79,265683.0,6.81,6.82,6.78,6.79,265683.0
2023-05-30 13:30:00,6.79,6.81,6.78,6.79,360556.0,6.79,6.81,6.78,6.79,360556.0
2023-05-30 14:00:00,6.79,6.84,6.79,6.84,309920.0,6.79,6.84,6.79,6.84,309920.0
2023-05-30 14:30:00,6.83,6.85,6.83,6.83,333291.0,6.83,6.85,6.83,6.83,333291.0
2023-05-30 15:00:00,6.83,6.85,6.81,6.85,347365.0,6.83,6.85,6.81,6.85,347365.0
2023-05-30 15:30:00,6.85,6.86,6.8,6.82,1000999.0,6.85,6.86,6.8,6.82,1000999.0
2023-05-31 09:30:00,6.87,6.88,6.75,6.81,1462948.0,6.87,6.88,6.75,6.81,1462948.0
2023-05-31 10:00:00,6.82,6.82,6.76,6.8,652212.0,6.82,6.82,6.76,6.8,652212.0
2023-05-31 10:30:00,6.79,6.81,6.75,6.75,757383.0,6.79,6.81,6.75,6.75,757383.0
2023-05-31 11:00:00,6.75,6.78,6.72,6.74,806206.0,6.75,6.78,6.72,6.74,806206.0
2023-05-31 11:30:00,6.74,6.76,6.71,6.72,868975.0,6.74,6.76,6.71,6.72,868975.0
2023-05-31 12:00:00,6.72,6.74,6.71,6.72,682058.0,6.72,6.74,6.71,6.72,682058.0
2023-05-31 12:30:00,6.72,6.74,6.7,6.72,531100.0,6.72,6.74,6.7,6.72,531100.0
2023-05-31 13:00:00,6.72,6.76,6.71,6.75,431179.0,6.72,6.76,6.71,6.75,431179.0
2023-05-31 13:30:00,6.76,6.79,6.75,6.78,734025.0,6.76,6.79,6.75,6.78,734025.0
2023-05-31 14:00:00,6.78,6.82,6.77,6.82,499093.0,6.78,6.82,6.77,6.82,499093.0
2023-05-31 14:30:00,6.82,6.85,6.8,6.83,866074.0,6.82,6.85,6.8,6.83,866074.0
2023-05-31 15:00:00,6.83,6.83,6.8,6.82,525092.0,6.83,6.83,6.8,6.82,525092.0
2023-05-31 15:30:00,6.82,6.87,6.81,6.82,1780179.0,6.82,6.87,6.81,6.82,1780179.0
2023-06-01 09:30:00,6.83,6.86,6.76,6.83,1053048.0,6.83,6.86,6.76,6.83,1053048.0
2023-06-01 10:00:00,6.83,6.92,6.82,6.91,1042183.0,6.83,6.92,6.82,6.91,1042183.0
2023-06-01 10:30:00,6.92,6.97,6.89,6.94,1069878.0,6.92,6.97,6.89,6.94,1069878.0
2023-06-01 11:00:00,6.94,6.94,6.88,6.89,535067.0,6.94,6.94,6.88,6.89,535067.0
2023-06-01 11:30:00,6.89,6.9,6.85,6.88,399676.0,6.89,6.9,6.85,6.88,399676.0
2023-06-01 12:00:00,6.88,6.9,6.85,6.88,344478.0,6.88,6.9,6.85,6.88,344478.0
2023-06-01 12:30:00,6.87,6.88,6.84,6.86,338374.0,6.87,6.88,6.84,6.86,338374.0
2023-06-01 13:00:00,6.86,6.86,6.83,6.83,467818.0,6.86,6.86,6.83,6.83,467818.0
2023-06-01 13:30:00,6.83,6.86,6.82,6.86,272167.0,6.83,6.86,6.82,6.86,272167.0
2023-06-01 14:00:00,6.86,6.86,6.83,6.85,290072.0,6.86,6.86,6.83,6.85,290072.0
2023-06-01 14:30:00,6.85,6.86,6.84,6.86,370863.0,6.85,6.86,6.84,6.86,370863.0
2023-06-01 15:00:00,6.86,6.87,6.83,6.83,424333.0,6.86,6.87,6.83,6.83,424333.0
2023-06-01 15:30:00,6.83,6.85,6.81,6.82,1473653.0,6.83,6.85,6.81,6.82,1473653.0
2023-06-02 09:30:00,6.94,6.98,6.92,6.93,1099196.0,6.94,6.98,6.92,6.93,1099196.0
2023-06-02 10:00:00,6.93,6.96,6.9,6.95,473350.0,6.93,6.96,6.9,6.95,473350.0
2023-06-02 10:30:00,6.95,6.96,6.93,6.96,490496.0,6.95,6.96,6.93,6.96,490496.0
2023-06-02 11:00:00,6.96,7.0,6.95,7.0,805426.0,6.96,7.0,6.95,7.0,805426.0
2023-06-02 11:30:00,7.0,7.08,6.98,7.08,975460.0,7.0,7.08,6.98,7.08,975460.0
2023-06-02 12:00:00,7.08,7.13,7.07,7.13,1133637.0,7.08,7.13,7.07,7.13,1133637.0
2023-06-02 12:30:00,7.13,7.19,7.12,7.19,848931.0,7.13,7.19,7.12,7.19,848931.0
2023-06-02 13:00:00,7.19,7.23,7.17,7.22,776570.0,7.19,7.23,7.17,7.22,776570.0
2023-06-02 13:30:00,7.22,7.23,7.15,7.2,764546.0,7.22,7.23,7.15,7.2,764546.0
2023-06-02 14:00:00,7.2,7.2,7.14,7.14,997462.0,7.2,7.2,7.14,7.14,997462.0
2023-06-02 14:30:00,7.15,7.19,7.14,7.19,379202.0,7.15,7.19,7.14,7.19,379202.0
2023-06-02 15:00:00,7.19,7.2,7.16,7.17,688103.0,7.19,7.2,7.16,7.17,688103.0
2023-06-02 15:30:00,7.17,7.19,7.12,7.18,2739241.0,7.17,7.19,7.12,7.18,2739241.0
2023-06-05 09:30:00,7.15,7.15,7.03,7.04,792892.0,7.15,7.15,7.03,7.04,792892.0
2023-06-05 10:00:00,7.04,7.07,6.98,6.99,693175.0,7.04,7.07,6.98,6.99,693175.0
2023-06-05 10:30:00,6.99,7.01,6.96,6.99,508490.0,6.99,7.01,6.96,6.99,508490.0
2023-06-05 11:00:00,6.98,7.03,6.98,7.01,414758.0,6.98,7.03,6.98,7.01,414758.0
2023-06-05 11:30:00,7.01,7.02,6.98,6.99,514487.0,7.01,7.02,6.98,6.99,514487.0
2023-06-05 12:00:00,7.0,7.03,6.99,7.02,392796.0,7.0,7.03,6.99,7.02,392796.0
2023-06-05 12:30:00,7.02,7.04,7.01,7.03,349974.0,7.02,7.04,7.01,7.03,349974.0
2023-06-05 13:00:00,7.03,7.04,7.0,7.01,395707.0,7.03,7.04,7.0,7.01,395707.0
2023-06-05 13:30:00,7.01,7.04,7.0,7.04,192040.0,7.01,7.04,7.0,7.04,192040.0
2023-06-05 14:00:00,7.04,7.05,7.0,7.03,552940.0,7.04,7.05,7.0,7.03,552940.0
2023-06-05 14:30:00,7.03,7.03,6.98,7.0,791968.0,7.03,7.03,6.98,7.0,791968.0
2023-06-05 15:00:00,7.0,7.02,6.98,7.01,540093.0,7.0,7.02,6.98,7.01,540093.0
2023-06-05 15:30:00,7.0,7.02,6.98,6.99,1242762.0,7.0,7.02,6.98,6.99,1242762.0
2023-06-06 09:30:00,6.95,7.02,6.87,7.0,1416719.0,6.95,7.02,6.87,7.0,1416719.0
2023-06-06 10:00:00,7.0,7.09,6.97,7.09,685328.0,7.0,7.09,6.97,7.09,685328.0
2023-06-06 10:30:00,7.08,7.14,7.05,7.14,638707.0,7.08,7.14,7.05,7.14,638707.0
2023-06-06 11:00:00,7.14,7.22,7.13,7.19,810869.0,7.14,7.22,7.13,7.19,810869.0
2023-06-06 11:30:00,7.2,7.22,7.17,7.22,452158.0,7.2,7.22,7.17,7.22,452158.0
2023-06-06 12:00:00,7.21,7.27,7.21,7.27,460957.0,7.21,7.27,7.21,7.27,460957.0
2023-06-06 12:30:00,7.27,7.27,7.24,7.27,363557.0,7.27,7.27,7.24,7.27,363557.0
2023-06-06 13:00:00,7.27,7.29,7.25,7.27,399290.0,7.27,7.29,7.25,7.27,399290.0
2023-06-06 13:30:00,7.27,7.27,7.24,7.27,325159.0,7.27,7.27,7.24,7.27,325159.0
2023-06-06 14:00:00,7.26,7.32,7.25,7.31,451640.0,7.26,7.32,7.25,7.31,451640.0
2023-06-06 14:30:00,7.31,7.35,7.29,7.34,650892.0,7.31,7.35,7.29,7.34,650892.0
2023-06-06 15:00:00,7.34,7.38,7.33,7.37,505105.0,7.34,7.38,7.33,7.37,505105.0
2023-06-06 15:30:00,7.38,7.41,7.36,7.39,1687221.0,7.38,7.41,7.36,7.39,1687221.0
2023-06-07 09:30:00,7.44,7.49,7.39,7.43,898953.0,7.44,7.49,7.39,7.43,898953.0
2023-06-07 10:00:00,7.43,7.44,7.36,7.38,427972.0,7.43,7.44,7.36,7.38,427972.0
2023-06-07 10:30:00,7.38,7.41,7.35,7.4,591208.0,7.38,7.41,7.35,7.4,591208.0
2023-06-07 11:00:00,7.4,7.46,7.39,7.46,637314.0,7.4,7.46,7.39,7.46,637314.0
2023-06-07 11:30:00,7.46,7.47,7.38,7.39,371633.0,7.46,7.47,7.38,7.39,371633.0
2023-06-07 12:00:00,7.39,7.42,7.37,7.39,374743.0,7.39,7.42,7.37,7.39,374743.0
2023-06-07 12:30:00,7.4,7.43,7.39,7.43,305960.0,7.4,7.43,7.39,7.43,305960.0
2023-06-07 13:00:00,7.43,7.43,7.38,7.4,369650.0,7.43,7.43,7.38,7.4,369650.0
2023-06-07 13:30:00,7.4,7.41,7.37,7.41,320862.0,7.4,7.41,7.37,7.41,320862.0
2023-06-07 14:00:00,7.41,7.46,7.4,7.45,363086.0,7.41,7.46,7.4,7.45,363086.0
2023-06-07 14:30:00,7.45,7.45,7.43,7.45,357644.0,7.45,7.45,7.43,7.45,357644.0
2023-06-07 15:00:00,7.45,7.48,7.44,7.47,532094.0,7.45,7.48,7.44,7.47,532094.0
2023-06-07 15:30:00,7.47,7.47,7.4,7.41,2590294.0,7.47,7.47,7.4,7.41,2590294.0
2023-06-08 09:30:00,7.4,7.46,7.25,7.31,766015.0,7.4,7.46,7.25,7.31,766015.0
2023-06-08 10:00:00,7.31,7.33,7.29,7.33,544517.0,7.31,7.33,7.29,7.33,544517.0
2023-06-08 10:30:00,7.33,7.39,7.32,7.38,530486.0,7.33,7.39,7.32,7.38,530486.0
2023-06-08 11:00:00,7.38,7.4,7.34,7.4,408942.0,7.38,7.4,7.34,7.4,408942.0
2023-06-08 11:30:00,7.4,7.44,7.39,7.43,476670.0,7.4,7.44,7.39,7.43,476670.0
2023-06-08 12:00:00,7.43,7.49,7.42,7.49,500621.0,7.43,7.49,7.42,7.49,500621.0
2023-06-08 12:30:00,7.49,7.5,7.47,7.5,303704.0,7.49,7.5,7.47,7.5,303704.0
2023-06-08 13:00:00,7.49,7.51,7.48,7.5,543310.0,7.49,7.51,7.48,7.5,543310.0
2023-06-08 13:30:00,7.5,7.5,7.47,7.49,387002.0,7.5,7.5,7.47,7.49,387002.0
2023-06-08 14:00:00,7.49,7.5,7.47,7.48,268681.0,7.49,7.5,7.47,7.48,268681.0
2023-06-08 14:30:00,7.48,7.49,7.45,7.47,313097.0,7.48,7.49,7.45,7.47,313097.0
2023-06-08 15:00:00,7.47,7.47,7.43,7.43,341681.0,7.47,7.47,7.43,7.43,341681.0
2023-06-08 15:30:00,7.44,7.44,7.41,7.43,654112.0,7.44,7.44,7.41,7.43,654112.0
2023-06-09 09:30:00,7.48,7.5,7.42,7.43,389433.0,7.48,7.5,7.42,7.43,389433.0
2023-06-09 10:00:00,7.43,7.51,7.42,7.51,470128.0,7.43,7.51,7.42,7.51,470128.0
2023-06-09 10:30:00,7.51,7.55,7.46,7.49,665846.0,7.51,7.55,7.46,7.49,665846.0
2023-06-09 11:00:00,7.49,7.5,7.43,7.45,530718.0,7.49,7.5,7.43,7.45,530718.0
2023-06-09 11:30:00,7.44,7.49,7.43,7.47,474140.0,7.44,7.49,7.43,7.47,474140.0
2023-06-09 12:00:00,7.47,7.52,7.45,7.49,431365.0,7.47,7.52,7.45,7.49,431365.0
2023-06-09 12:30:00,7.48,7.51,7.47,7.51,656398.0,7.48,7.51,7.47,7.51,656398.0
2023-06-09 13:00:00,7.51,7.53,7.49,7.52,438718.0,7.51,7.53,7.49,7.52,438718.0
2023-06-09 13:30:00,7.52,7.53,7.5,7.52,460107.0,7.52,7.53,7.5,7.52,460107.0
2023-06-09 14:00:00,7.52,7.55,7.51,7.53,492528.0,7.52,7.55,7.51,7.53,492528.0
2023-06-09 14:30:00,7.53,7.53,7.49,7.52,416239.0,7.53,7.53,7.49,7.52,416239.0
2023-06-09 15:00:00,7.52,7.53,7.5,7.51,460120.0,7.52,7.53,7.5,7.51,460120.0
2023-06-09 15:30:00,7.51,7.53,7.47,7.48,1401576.0,7.51,7.53,7.47,7.48,1401576.0
2023-06-12 09:30:00,7.55,7.81,7.54,7.81,1294653.0,7.55,7.81,7.54,7.81,1294653.0
2023-06-12 10:00:00,7.81,7.82,7.71,7.76,826517.0,7.81,7.82,7.71,7.76,826517.0
2023-06-12 10:30:00,7.76,7.77,7.67,7.7,710770.0,7.76,7.77,7.67,7.7,710770.0
2023-06-12 11:00:00,7.7,7.76,7.68,7.73,837821.0,7.7,7.76,7.68,7.73,837821.0
2023-06-12 11:30:00,7.73,7.73,7.68,7.7,344367.0,7.73,7.73,7.68,7.7,344367.0
2023-06-12 12:00:00,7.7,7.71,7.66,7.67,338777.0,7.7,7.71,7.66,7.67,338777.0
2023-06-12 12:30:00,7.67,7.71,7.66,7.69,294541.0,7.67,7.71,7.66,7.69,294541.0
2023-06-12 13:00:00,7.69,7.7,7.66,7.68,321294.0,7.69,7.7,7.66,7.68,321294.0
2023-06-12 13:30:00,7.67,7.68,7.64,7.67,310888.0,7.67,7.68,7.64,7.67,310888.0
2023-06-12 14:00:00,7.66,7.68,7.65,7.68,237069.0,7.66,7.68,7.65,7.68,237069.0
2023-06-12 14:30:00,7.68,7.71,7.67,7.7,354017.0,7.68,7.71,7.67,7.7,354017.0
2023-06-12 15:00:00,7.7,7.74,7.69,7.72,501455.0,7.7,7.74,7.69,7.72,501455.0
2023-06-12 15:30:00,7.73,7.73,7.69,7.72,1012518.0,7.73,7.73,7.69,7.72,1012518.0
2023-06-13 09:30:00,7.77,7.86,7.75,7.79,1320127.0,7.77,7.86,7.75,7.79,1320127.0
2023-06-13 10:00:00,7.8,7.85,7.79,7.83,971775.0,7.8,7.85,7.79,7.83,971775.0
2023-06-13 10:30:00,7.83,7.84,7.77,7.79,1115526.0,7.83,7.84,7.77,7.79,1115526.0
2023-06-13 11:00:00,7.79,7.83,7.78,7.81,483003.0,7.79,7.83,7.78,7.81,483003.0
2023-06-13 11:30:00,7.81,7.82,7.77,7.81,498208.0,7.81,7.82,7.77,7.81,498208.0
2023-06-13 12:00:00,7.81,7.83,7.78,7.82,689652.0,7.81,7.83,7.78,7.82,689652.0
2023-06-13 12:30:00,7.81,7.85,7.81,7.85,323521.0,7.81,7.85,7.81,7.85,323521.0
2023-06-13 13:00:00,7.84,7.85,7.82,7.83,396889.0,7.84,7.85,7.82,7.83,396889.0
2023-06-13 13:30:00,7.83,7.87,7.81,7.85,756269.0,7.83,7.87,7.81,7.85,756269.0
2023-06-13 14:00:00,7.86,7.86,7.81,7.82,377300.0,7.86,7.86,7.81,7.82,377300.0
2023-06-13 14:30:00,7.82,7.83,7.79,7.82,459893.0,7.82,7.83,7.79,7.82,459893.0
2023-06-13 15:00:00,7.83,7.85,7.82,7.83,298810.0,7.83,7.85,7.82,7.83,298810.0
2023-06-13 15:30:00,7.83,7.85,7.82,7.83,922071.0,7.83,7.85,7.82,7.83,922071.0
2023-06-14 09:30:00,7.89,7.96,7.87,7.91,890964.0,7.89,7.96,7.87,7.91,890964.0
2023-06-14 10:00:00,7.91,7.94,7.89,7.92,567455.0,7.91,7.94,7.89,7.92,567455.0
2023-06-14 10:30:00,7.92,8.04,7.91,8.04,910040.0,7.92,8.04,7.91,8.04,910040.0
2023-06-14 11:00:00,8.04,8.06,8.02,8.04,963112.0,8.04,8.06,8.02,8.04,963112.0
2023-06-14 11:30:00,8.04,8.07,8.02,8.04,523971.0,8.04,8.07,8.02,8.04,523971.0
2023-06-14 12:00:00,8.04,8.07,8.0,8.05,597570.0,8.04,8.07,8.0,8.05,597570.0
2023-06-14 12:30:00,8.05,8.08,8.03,8.06,576029.0,8.05,8.08,8.03,8.06,576029.0
2023-06-14 13:00:00,8.07,8.07,8.01,8.03,480767.0,8.07,8.07,8.01,8.03,480767.0
2023-06-14 13:30:00,8.03,8.05,8.02,8.04,429291.0,8.03,8.05,8.02,8.04,429291.0
2023-06-14 14:00:00,8.03,8.04,7.92,7.96,1359772.0,8.03,8.04,7.92,7.96,1359772.0
2023-06-14 14:30:00,7.95,8.04,7.94,8.02,831319.0,7.95,8.04,7.94,8.02,831319.0
2023-06-14 15:00:00,8.02,8.06,7.98,8.03,1099928.0,8.02,8.06,7.98,8.03,1099928.0
2023-06-14 15:30:00,8.04,8.05,8.0,8.04,1461297.0,8.04,8.05,8.0,8.04,1461297.0
2023-06-15 09:30:00,7.95,8.02,7.94,7.97,607495.0,7.95,8.02,7.94,7.97,607495.0
2023-06-15 10:00:00,7.98,8.0,7.91,7.98,499918.0,7.98,8.0,7.91,7.98,499918.0
2023-06-15 10:30:00,7.98,8.01,7.95,7.98,408939.0,7.98,8.01,7.95,7.98,408939.0
2023-06-15 11:00:00,7.98,8.05,7.96,8.04,507425.0,7.98,8.05,7.96,8.04,507425.0
2023-06-15 11:30:00,8.04,8.05,8.02,8.04,425660.0,8.04,8.05,8.02,8.04,425660.0
2023-06-15 12:00:00,8.04,8.07,8.02,8.05,489948.0,8.04,8.07,8.02,8.05,489948.0
2023-06-15 12:30:00,8.06,8.07,8.03,8.05,271231.0,8.06,8.07,8.03,8.05,271231.0
2023-06-15 13:00:00,8.05,8.06,8.02,8.04,296485.0,8.05,8.06,8.02,8.04,296485.0
2023-06-15 13:30:00,8.04,8.08,8.04,8.06,230277.0,8.04,8.08,8.04,8.06,230277.0
2023-06-15 14:00:00,8.06,8.07,8.03,8.05,275933.0,8.06,8.07,8.03,8.05,275933.0
2023-06-15 14:30:00,8.05,8.08,8.04,8.05,517813.0,8.05,8.08,8.04,8.05,517813.0
2023-06-15 15:00:00,8.05,8.06,8.01,8.02,350452.0,8.05,8.06,8.01,8.02,350452.0
2023-06-15 15:30:00,8.02,8.03,7.99,8.01,1400741.0,8.02,8.03,7.99,8.01,1400741.0
2023-06-16 09:30:00,8.06,8.08,7.96,7.97,1031130.0,8.06,8.08,7.96,7.97,1031130.0
2023-06-16 10:00:00,7.98,8.01,7.96,7.99,642345.0,7.98,8.01,7.96,7.99,642345.0
2023-06-16 10:30:00,8.0,8.06,7.98,8.02,601033.0,8.0,8.06,7.98,8.02,601033.0
2023-06-16 11:00:00,8.02,8.04,7.99,8.02,609438.0,8.02,8.04,7.99,8.02,609438.0
2023-06-16 11:30:00,8.03,8.05,7.99,8.02,927490.0,8.03,8.05,7.99,8.02,927490.0
2023-06-16 12:00:00,8.02,8.11,8.01,8.11,1164222.0,8.02,8.11,8.01,8.11,1164222.0
2023-06-16 12:30:00,8.1,8.1,8.08,8.1,358287.0,8.1,8.1,8.08,8.1,358287.0
2023-06-16 13:00:00,8.1,8.12,8.07,8.09,479723.0,8.1,8.12,8.07,8.09,479723.0
2023-06-16 13:30:00,8.08,8.09,8.07,8.09,268000.0,8.08,8.09,8.07,8.09,268000.0
2023-06-16 14:00:00,8.09,8.09,8.06,8.08,335553.0,8.09,8.09,8.06,8.08,335553.0
2023-06-16 14:30:00,8.08,8.08,8.03,8.04,946347.0,8.08,8.08,8.03,8.04,946347.0
2023-06-16 15:00:00,8.04,8.06,8.03,8.05,413815.0,8.04,8.06,8.03,8.05,413815.0
2023-06-16 15:30:00,8.05,8.1,8.04,8.05,1545539.0,8.05,8.1,8.04,8.05,1545539.0
2023-06-20 09:30:00,8.01,8.09,7.98,8.0,766122.0,8.01,8.09,7.98,8.0,766122.0
2023-06-20 10:00:00,8.0,8.01,7.9,7.91,496907.0,8.0,8.01,7.9,7.91,496907.0
2023-06-20 10:30:00,7.91,7.94,7.9,7.93,448259.0,7.91,7.94,7.9,7.93,448259.0
2023-06-20 11:00:00,7.93,7.94,7.91,7.94,404405.0,7.93,7.94,7.91,7.94,404405.0
2023-06-20 11:30:00,7.94,8.01,7.93,7.99,476549.0,7.94,8.01,7.93,7.99,476549.0
2023-06-20 12:00:00,7.99,8.04,7.97,8.03,428075.0,7.99,8.04,7.97,8.03,428075.0
2023-06-20 12:30:00,8.03,8.05,8.01,8.05,437682.0,8.03,8.05,8.01,8.05,437682.0
2023-06-20 13:00:00,8.05,8.08,8.04,8.04,411464.0,8.05,8.08,8.04,8.04,411464.0
2023-06-20 13:30:00,8.05,8.06,8.04,8.04,295016.0,8.05,8.06,8.04,8.04,295016.0
2023-06-20 14:00:00,8.04,8.07,8.04,8.05,298175.0,8.04,8.07,8.04,8.05,298175.0
2023-06-20 14:30:00,8.06,8.06,8.04,8.06,246812.0,8.06,8.06,8.04,8.06,246812.0
2023-06-20 15:00:00,8.06,8.08,8.05,8.06,270671.0,8.06,8.08,8.05,8.06,270671.0
2023-06-20 15:30:00,8.07,8.11,8.06,8.11,1519879.0,8.07,8.11,8.06,8.11,1519879.0
2023-06-21 09:30:00,8.05,8.08,8.01,8.04,536579.0,8.05,8.08,8.01,8.04,536579.0
2023-06-21 10:00:00,8.04,8.07,8.01,8.06,447517.0,8.04,8.07,8.01,8.06,447517.0
2023-06-21 10:30:00,8.06,8.07,7.98,8.01,709586.0,8.06,8.07,7.98,8.01,709586.0
2023-06-21 11:00:00,8.01,8.03,7.96,8.02,625358.0,8.01,8.03,7.96,8.02,625358.0
2023-06-21 11:30:00,8.01,8.07,8.0,8.06,452285.0,8.01,8.07,8.0,8.06,452285.0
2023-06-21 12:00:00,8.06,8.1,8.06,8.08,524176.0,8.06,8.1,8.06,8.08,524176.0
2023-06-21 12:30:00,8.08,8.08,8.04,8.04,314029.0,8.08,8.08,8.04,8.04,314029.0
2023-06-21 13:00:00,8.04,8.08,8.03,8.06,389921.0,8.04,8.08,8.03,8.06,389921.0
2023-06-21 13:30:00,8.06,8.12,8.06,8.12,567810.0,8.06,8.12,8.06,8.12,567810.0
2023-06-21 14:00:00,8.12,8.2,8.11,8.2,767643.0,8.12,8.2,8.11,8.2,767643.0
2023-06-21 14:30:00,8.2,8.21,8.18,8.19,748850.0,8.2,8.21,8.18,8.19,748850.0
2023-06-21 15:00:00,8.19,8.2,8.16,8.17,792159.0,8.19,8.2,8.16,8.17,792159.0
2023-06-21 15:30:00,8.17,8.17,8.12,8.14,1365617.0,8.17,8.17,8.12,8.14,1365617.0
2023-06-22 09:30:00,8.1,8.11,7.98,8.01,1019100.0,8.1,8.11,7.98,8.01,1019100.0
2023-06-22 10:00:00,8.02,8.07,8.01,8.06,518099.0,8.02,8.07,8.01,8.06,518099.0
2023-06-22 10:30:00,8.05,8.07,8.0,8.03,528132.0,8.05,8.07,8.0,8.03,528132.0
2023-06-22 11:00:00,8.03,8.07,8.02,8.07,609874.0,8.03,8.07,8.02,8.07,609874.0
2023-06-22 11:30:00,8.07,8.12,8.06,8.12,480680.0,8.07,8.12,8.06,8.12,480680.0
2023-06-22 12:00:00,8.12,8.15,8.09,8.14,494730.0,8.12,8.15,8.09,8.14,494730.0
2023-06-22 12:30:00,8.15,8.15,8.12,8.14,672052.0,8.15,8.15,8.12,8.14,672052.0
2023-06-22 13:00:00,8.14,8.18,8.12,8.18,646500.0,8.14,8.18,8.12,8.18,646500.0
2023-06-22 13:30:00,8.18,8.18,8.14,8.17,695045.0,8.18,8.18,8.14,8.17,695045.0
2023-06-22 14:00:00,8.17,8.18,8.13,8.16,427283.0,8.17,8.18,8.13,8.16,427283.0
2023-06-22 14:30:00,8.16,8.17,8.15,8.17,377142.0,8.16,8.17,8.15,8.17,377142.0
2023-06-22 15:00:00,8.17,8.17,8.1,8.11,709500.0,8.17,8.17,8.1,8.11,709500.0
2023-06-22 15:30:00,8.11,8.12,8.1,8.11,1021784.0,8.11,8.12,8.1,8.11,1021784.0
2023-06-23 09:30:00,7.95,8.01,7.86,7.98,987837.0,7.95,8.01,7.86,7.98,987837.0
2023-06-23 10:00:00,7.99,8.04,7.98,8.0,471169.0,7.99,8.04,7.98,8.0,471169.0
2023-06-23 10:30:00,8.0,8.01,7.91,7.94,556275.0,8.0,8.01,7.91,7.94,556275.0
2023-06-23 11:00:00,7.94,7.94,7.86,7.89,854152.0,7.94,7.94,7.86,7.89,854152.0
2023-06-23 11:30:00,7.89,7.92,7.88,7.91,623975.0,7.89,7.92,7.88,7.91,623975.0
2023-06-23 12:00:00,7.9,8.0,7.9,8.0,1125484.0,7.9,8.0,7.9,8.0,1125484.0
2023-06-23 12:30:00,8.0,8.0,7.88,7.91,1026693.0,8.0,8.0,7.88,7.91,1026693.0
2023-06-23 13:00:00,7.91,7.92,7.89,7.91,853574.0,7.91,7.92,7.89,7.91,853574.0
2023-06-23 13:30:00,7.91,7.92,7.88,7.88,571925.0,7.91,7.92,7.88,7.88,571925.0
2023-06-23 14:00:00,7.89,7.92,7.87,7.9,659447.0,7.89,7.92,7.87,7.9,659447.0
2023-06-23 14:30:00,7.91,7.92,7.87,7.88,709174.0,7.91,7.92,7.87,7.88,709174.0
2023-06-23 15:00:00,7.89,7.92,7.87,7.92,728123.0,7.89,7.92,7.87,7.92,728123.0
2023-06-23 15:30:00,7.92,8.0,7.87,7.93,3652648.0,7.92,8.0,7.87,7.93,3652648.0
2023-06-26 09:30:00,7.9,7.99,7.87,7.96,723290.0,7.9,7.99,7.87,7.96,723290.0
2023-06-26 10:00:00,7.97,7.97,7.88,7.9,633324.0,7.97,7.97,7.88,7.9,633324.0
2023-06-26 10:30:00,7.9,7.93,7.88,7.93,748066.0,7.9,7.93,7.88,7.93,748066.0
2023-06-26 11:00:00,7.92,7.93,7.89,7.91,1186755.0,7.92,7.93,7.89,7.91,1186755.0
2023-06-26 11:30:00,7.91,8.04,7.9,8.04,1437971.0,7.91,8.04,7.9,8.04,1437971.0
2023-06-26 12:00:00,8.04,8.08,7.98,8.08,1298882.0,8.04,8.08,7.98,8.08,1298882.0
2023-06-26 12:30:00,8.08,8.11,8.03,8.11,1293290.0,8.08,8.11,8.03,8.11,1293290.0
2023-06-26 13:00:00,8.11,8.12,8.07,8.09,731723.0,8.11,8.12,8.07,8.09,731723.0
2023-06-26 13:30:00,8.1,8.13,8.08,8.09,594835.0,8.1,8.13,8.08,8.09,594835.0
2023-06-26 14:00:00,8.09,8.13,8.07,8.12,808595.0,8.09,8.13,8.07,8.12,808595.0
2023-06-26 14:30:00,8.13,8.13,8.1,8.13,602589.0,8.13,8.13,8.1,8.13,602589.0
2023-06-26 15:00:00,8.12,8.17,8.11,8.14,818312.0,8.12,8.17,8.11,8.14,818312.0
2023-06-26 15:30:00,8.14,8.15,8.05,8.05,1274598.0,8.14,8.15,8.05,8.05,1274598.0
2023-06-27 09:30:00,8.09,8.17,8.05,8.13,1000880.0,8.09,8.17,8.05,8.13,1000880.0
2023-06-27 10:00:00,8.13,8.25,8.13,8.25,1084380.0,8.13,8.25,8.13,8.25,1084380.0
2023-06-27 10:30:00,8.25,8.34,8.24,8.31,1329480.0,8.25,8.34,8.24,8.31,1329480.0
2023-06-27 11:00:00,8.32,8.48,8.31,8.48,1103235.0,8.32,8.48,8.31,8.48,1103235.0
2023-06-27 11:30:00,8.48,8.63,8.47,8.62,2184161.0,8.48,8.63,8.47,8.62,2184161.0
2023-06-27 12:00:00,8.62,8.74,8.61,8.72,1949599.0,8.62,8.74,8.61,8.72,1949599.0
2023-06-27 12:30:00,8.71,8.82,8.71,8.82,2806876.0,8.71,8.82,8.71,8.82,2806876.0
2023-06-27 13:00:00,8.82,8.85,8.78,8.83,1841952.0,8.82,8.85,8.78,8.83,1841952.0
2023-06-27 13:30:00,8.83,8.84,8.74,8.81,1454664.0,8.83,8.84,8.74,8.81,1454664.0
2023-06-27 14:00:00,8.82,8.85,8.75,8.8,1119250.0,8.82,8.85,8.75,8.8,1119250.0
2023-06-27 14:30:00,8.8,8.81,8.78,8.78,774258.0,8.8,8.81,8.78,8.78,774258.0
2023-06-27 15:00:00,8.79,8.8,8.74,8.77,1320601.0,8.79,8.8,8.74,8.77,1320601.0
2023-06-27 15:30:00,8.76,8.81,8.74,8.76,1796099.0,8.76,8.81,8.74,8.76,1796099.0
2023-06-28 09:30:00,8.77,8.87,8.72,8.84,1268318.0,8.77,8.87,8.72,8.84,1268318.0
2023-06-28 10:00:00,8.83,8.84,8.76,8.79,574316.0,8.83,8.84,8.76,8.79,574316.0
2023-06-28 10:30:00,8.8,8.85,8.74,8.75,1272367.0,8.8,8.85,8.74,8.75,1272367.0
2023-06-28 11:00:00,8.75,8.79,8.69,8.72,1195646.0,8.75,8.79,8.69,8.72,1195646.0
2023-06-28 11:30:00,8.72,8.77,8.72,8.77,1083116.0,8.72,8.77,8.72,8.77,1083116.0
2023-06-28 12:00:00,8.77,8.78,8.7,8.71,671206.0,8.77,8.78,8.7,8.71,671206.0
2023-06-28 12:30:00,8.71,8.72,8.64,8.67,969893.0,8.71,8.72,8.64,8.67,969893.0
2023-06-28 13:00:00,8.67,8.69,8.64,8.69,651219.0,8.67,8.69,8.64,8.69,651219.0
2023-06-28 13:30:00,8.69,8.69,8.66,8.68,424699.0,8.69,8.69,8.66,8.68,424699.0
2023-06-28 14:00:00,8.68,8.72,8.68,8.71,910038.0,8.68,8.72,8.68,8.71,910038.0
2023-06-28 14:30:00,8.72,8.74,8.7,8.72,618319.0,8.72,8.74,8.7,8.72,618319.0
2023-06-28 15:00:00,8.72,8.75,8.7,8.74,738479.0,8.72,8.75,8.7,8.74,738479.0
2023-06-28 15:30:00,8.74,8.75,8.72,8.74,1419104.0,8.74,8.75,8.72,8.74,1419104.0
2023-06-29 09:30:00,8.78,8.89,8.75,8.87,940422.0,8.78,8.89,8.75,8.87,940422.0
2023-06-29 10:00:00,8.87,8.9,8.77,8.79,535252.0,8.87,8.9,8.77,8.79,535252.0
2023-06-29 10:30:00,8.79,8.83,8.76,8.8,699224.0,8.79,8.83,8.76,8.8,699224.0
2023-06-29 11:00:00,8.79,8.8,8.69,8.69,517251.0,8.79,8.8,8.69,8.69,517251.0
2023-06-29 11:30:00,8.7,8.81,8.69,8.78,1060410.0,8.7,8.81,8.69,8.78,1060410.0
2023-06-29 12:00:00,8.78,8.84,8.77,8.82,781266.0,8.78,8.84,8.77,8.82,781266.0
2023-06-29 12:30:00,8.83,8.88,8.82,8.83,651356.0,8.83,8.88,8.82,8.83,651356.0
2023-06-29 13:00:00,8.82,8.83,8.79,8.82,643699.0,8.82,8.83,8.79,8.82,643699.0
2023-06-29 13:30:00,8.81,8.84,8.8,8.8,645583.0,8.81,8.84,8.8,8.8,645583.0
2023-06-29 14:00:00,8.8,8.81,8.77,8.79,582756.0,8.8,8.81,8.77,8.79,582756.0
2023-06-29 14:30:00,8.79,8.8,8.77,8.8,363832.0,8.79,8.8,8.77,8.8,363832.0
2023-06-29 15:00:00,8.79,8.84,8.78,8.82,559266.0,8.79,8.84,8.78,8.82,559266.0
2023-06-29 15:30:00,8.82,8.82,8.76,8.77,1278701.0,8.82,8.82,8.76,8.77,1278701.0
2023-06-30 09:30:00,8.85,8.91,8.83,8.89,483249.0,8.85,8.91,8.83,8.89,483249.0
2023-06-30 10:00:00,8.89,8.95,8.85,8.89,620645.0,8.89,8.95,8.85,8.89,620645.0
2023-06-30 10:30:00,8.88,8.92,8.8,8.84,1035407.0,8.88,8.92,8.8,8.84,1035407.0
2023-06-30 11:00:00,8.85,8.89,8.83,8.85,637707.0,8.85,8.89,8.83,8.85,637707.0
2023-06-30 11:30:00,8.85,8.88,8.84,8.84,741583.0,8.85,8.88,8.84,8.84,741583.0
2023-06-30 12:00:00,8.84,8.86,8.82,8.85,546808.0,8.84,8.86,8.82,8.85,546808.0
2023-06-30 12:30:00,8.85,8.87,8.84,8.87,252323.0,8.85,8.87,8.84,8.87,252323.0
2023-06-30 13:00:00,8.87,8.87,8.85,8.87,197270.0,8.87,8.87,8.85,8.87,197270.0
2023-06-30 13:30:00,8.87,8.9,8.86,8.88,444979.0,8.87,8.9,8.86,8.88,444979.0
2023-06-30 14:00:00,8.88,8.9,8.87,8.89,382910.0,8.88,8.9,8.87,8.89,382910.0
2023-06-30 14:30:00,8.89,8.9,8.89,8.89,292309.0,8.89,8.9,8.89,8.89,292309.0
2023-06-30 15:00:00,8.9,8.92,8.89,8.92,748858.0,8.9,8.92,8.89,8.92,748858.0
2023-06-30 15:30:00,8.92,8.92,8.85,8.86,1705945.0,8.92,8.92,8.85,8.86,1705945.0
2023-07-03 09:30:00,8.87,9.01,8.85,8.94,749709.0,8.87,9.01,8.85,8.94,749709.0
2023-07-03 10:00:00,8.94,8.99,8.93,8.97,299194.0,8.94,8.99,8.93,8.97,299194.0
2023-07-03 10:30:00,8.97,8.99,8.93,8.95,383591.0,8.97,8.99,8.93,8.95,383591.0
2023-07-03 11:00:00,8.95,9.03,8.94,9.02,597030.0,8.95,9.03,8.94,9.02,597030.0
2023-07-03 11:30:00,9.03,9.07,9.01,9.07,471369.0,9.03,9.07,9.01,9.07,471369.0
2023-07-03 12:00:00,9.07,9.08,9.04,9.05,354554.0,9.07,9.08,9.04,9.05,354554.0
2023-07-03 12:30:00,9.05,9.06,8.99,9.0,964635.0,9.05,9.06,8.99,9.0,964635.0
2023-07-05 09:30:00,8.95,8.99,8.87,8.97,742548.0,8.95,8.99,8.87,8.97,742548.0
2023-07-05 10:00:00,8.97,9.04,8.97,9.04,605299.0,8.97,9.04,8.97,9.04,605299.0
2023-07-05 10:30:00,9.04,9.18,9.03,9.17,854542.0,9.04,9.18,9.03,9.17,854542.0
2023-07-05 11:00:00,9.18,9.27,9.17,9.26,1148489.0,9.18,9.27,9.17,9.26,1148489.0
2023-07-05 11:30:00,9.27,9.28,9.21,9.24,1001855.0,9.27,9.28,9.21,9.24,1001855.0
2023-07-05 12:00:00,9.23,9.28,9.21,9.26,1038681.0,9.23,9.28,9.21,9.26,1038681.0
2023-07-05 12:30:00,9.26,9.3,9.24,9.28,952354.0,9.26,9.3,9.24,9.28,952354.0
2023-07-05 13:00:00,9.29,9.33,9.28,9.32,678012.0,9.29,9.33,9.28,9.32,678012.0
2023-07-05 13:30:00,9.32,9.35,9.3,9.35,294151.0,9.32,9.35,9.3,9.35,294151.0
2023-07-05 14:00:00,9.34,9.37,9.31,9.33,539865.0,9.34,9.37,9.31,9.33,539865.0
2023-07-05 14:30:00,9.33,9.43,9.32,9.43,717782.0,9.33,9.43,9.32,9.43,717782.0
2023-07-05 15:00:00,9.43,9.45,9.39,9.43,523662.0,9.43,9.45,9.39,9.43,523662.0
2023-07-05 15:30:00,9.43,9.43,9.32,9.33,1538832.0,9.43,9.43,9.32,9.33,1538832.0
2023-07-06 09:30:00,9.13,9.16,8.95,8.97,1707149.0,9.13,9.16,8.95,8.97,1707149.0
2023-07-06 10:00:00,8.97,8.99,8.77,8.77,1746650.0,8.97,8.99,8.77,8.77,1746650.0
2023-07-06 10:30:00,8.77,8.82,8.71,8.72,1813516.0,8.77,8.82,8.71,8.72,1813516.0
2023-07-06 11:00:00,8.73,8.75,8.68,8.7,1184135.0,8.73,8.75,8.68,8.7,1184135.0
2023-07-06 11:30:00,8.7,8.75,8.69,8.74,868270.0,8.7,8.75,8.69,8.74,868270.0
2023-07-06 12:00:00,8.73,8.75,8.71,8.72,500301.0,8.73,8.75,8.71,8.72,500301.0
2023-07-06 12:30:00,8.72,8.75,8.68,8.73,707980.0,8.72,8.75,8.68,8.73,707980.0
2023-07-06 13:00:00,8.74,8.74,8.68,8.69,1085992.0,8.74,8.74,8.68,8.69,1085992.0
2023-07-06 13:30:00,8.69,8.74,8.68,8.74,642894.0,8.69,8.74,8.68,8.74,642894.0
2023-07-06 14:00:00,8.73,8.76,8.69,8.69,546834.0,8.73,8.76,8.69,8.69,546834.0
2023-07-06 14:30:00,8.7,8.73,8.69,8.71,425450.0,8.7,8.73,8.69,8.71,425450.0
2023-07-06 15:00:00,8.71,8.71,8.66,8.67,613277.0,8.71,8.71,8.66,8.67,613277.0
2023-07-06 15:30:00,8.66,8.69,8.63,8.67,2061837.0,8.66,8.69,8.63,8.67,2061837.0
2023-07-07 09:30:00,8.68,8.85,8.68,8.85,1048026.0,8.68,8.85,8.68,8.85,1048026.0
2023-07-07 10:00:00,8.84,8.85,8.79,8.85,620429.0,8.84,8.85,8.79,8.85,620429.0
2023-07-07 10:30:00,8.85,8.9,8.81,8.89,934152.0,8.85,8.9,8.81,8.89,934152.0
2023-07-07 11:00:00,8.89,8.97,8.89,8.96,559171.0,8.89,8.97,8.89,8.96,559171.0
2023-07-07 11:30:00,8.97,9.0,8.94,8.96,670661.0,8.97,9.0,8.94,8.96,670661.0
2023-07-07 12:00:00,8.96,9.0,8.95,8.99,503667.0,8.96,9.0,8.95,8.99,503667.0
2023-07-07 12:30:00,8.99,9.03,8.98,9.03,752948.0,8.99,9.03,8.98,9.03,752948.0
2023-07-07 13:00:00,9.02,9.04,9.01,9.02,363957.0,9.02,9.04,9.01,9.02,363957.0
2023-07-07 13:30:00,9.02,9.04,9.0,9.02,351031.0,9.02,9.04,9.0,9.02,351031.0
2023-07-07 14:00:00,9.01,9.05,9.01,9.04,276037.0,9.01,9.05,9.01,9.04,276037.0
2023-07-07 14:30:00,9.04,9.05,8.99,9.01,330599.0,9.04,9.05,8.99,9.01,330599.0
2023-07-07 15:00:00,9.01,9.02,8.99,9.01,393626.0,9.01,9.02,8.99,9.01,393626.0
2023-07-07 15:30:00,9.01,9.02,8.92,8.93,1317218.0,9.01,9.02,8.92,8.93,1317218.0
2023-07-10 09:30:00,8.95,9.18,8.92,9.15,1128269.0,8.95,9.18,8.92,9.15,1128269.0
2023-07-10 10:00:00,9.14,9.18,9.11,9.16,559158.0,9.14,9.18,9.11,9.16,559158.0
2023-07-10 10:30:00,9.16,9.19,9.12,9.15,803783.0,9.16,9.19,9.12,9.15,803783.0
2023-07-10 11:00:00,9.16,9.23,9.15,9.22,746854.0,9.16,9.23,9.15,9.22,746854.0
2023-07-10 11:30:00,9.22,9.3,9.22,9.29,902995.0,9.22,9.3,9.22,9.29,902995.0
2023-07-10 12:00:00,9.28,9.29,9.24,9.25,733562.0,9.28,9.29,9.24,9.25,733562.0
2023-07-10 12:30:00,9.25,9.28,9.24,9.26,311115.0,9.25,9.28,9.24,9.26,311115.0
2023-07-10 13:00:00,9.25,9.28,9.25,9.26,196422.0,9.25,9.28,9.25,9.26,196422.0
2023-07-10 13:30:00,9.25,9.27,9.23,9.23,301843.0,9.25,9.27,9.23,9.23,301843.0
2023-07-10 14:00:00,9.24,9.27,9.21,9.27,371313.0,9.24,9.27,9.21,9.27,371313.0
2023-07-10 14:30:00,9.27,9.27,9.23,9.25,249523.0,9.27,9.27,9.23,9.25,249523.0
2023-07-10 15:00:00,9.25,9.27,9.24,9.26,350254.0,9.25,9.27,9.24,9.26,350254.0
2023-07-10 15:30:00,9.27,9.29,9.25,9.28,1425027.0,9.27,9.29,9.25,9.28,1425027.0
2023-07-11 09:30:00,9.15,9.24,9.06,9.08,1588104.0,9.15,9.24,9.06,9.08,1588104.0
2023-07-11 10:00:00,9.08,9.12,9.04,9.07,914669.0,9.08,9.12,9.04,9.07,914669.0
2023-07-11 10:30:00,9.07,9.07,8.97,9.0,902973.0,9.07,9.07,8.97,9.0,902973.0
2023-07-11 11:00:00,9.0,9.01,8.93,9.01,957667.0,9.0,9.01,8.93,9.01,957667.0
2023-07-11 11:30:00,9.01,9.03,8.97,8.98,569383.0,9.01,9.03,8.97,8.98,569383.0
2023-07-11 12:00:00,8.97,8.99,8.95,8.96,691105.0,8.97,8.99,8.95,8.96,691105.0
2023-07-11 12:30:00,8.96,9.02,8.95,8.97,1002048.0,8.96,9.02,8.95,8.97,1002048.0
2023-07-11 13:00:00,8.97,8.99,8.95,8.98,647955.0,8.97,8.99,8.95,8.98,647955.0
2023-07-11 13:30:00,8.97,9.03,8.97,9.01,628095.0,8.97,9.03,8.97,9.01,628095.0
2023-07-11 14:00:00,9.02,9.06,8.99,9.06,579512.0,9.02,9.06,8.99,9.06,579512.0
2023-07-11 14:30:00,9.06,9.06,9.02,9.05,440028.0,9.06,9.06,9.02,9.05,440028.0
2023-07-11 15:00:00,9.04,9.08,9.04,9.05,513217.0,9.04,9.08,9.04,9.05,513217.0
2023-07-11 15:30:00,9.05,9.07,9.03,9.04,1622251.0,9.05,9.07,9.03,9.04,1622251.0
2023-07-12 09:30:00,9.14,9.17,8.84,8.86,2422564.0,9.14,9.17,8.84,8.86,2422564.0
2023-07-12 10:00:00,8.86,8.9,8.82,8.89,1504941.0,8.86,8.9,8.82,8.89,1504941.0
2023-07-12 10:30:00,8.89,8.91,8.85,8.89,1605504.0,8.89,8.91,8.85,8.89,1605504.0
2023-07-12 11:00:00,8.9,8.94,8.87,8.89,1153971.0,8.9,8.94,8.87,8.89,1153971.0
2023-07-12 11:30:00,8.9,8.93,8.83,8.85,1147199.0,8.9,8.93,8.83,8.85,1147199.0
2023-07-12 12:00:00,8.85,8.87,8.83,8.84,835058.0,8.85,8.87,8.83,8.84,835058.0
2023-07-12 12:30:00,8.85,8.89,8.83,8.87,1107107.0,8.85,8.89,8.83,8.87,1107107.0
2023-07-12 13:00:00,8.88,8.9,8.86,8.88,464081.0,8.88,8.9,8.86,8.88,464081.0
2023-07-12 13:30:00,8.88,8.91,8.87,8.88,686177.0,8.88,8.91,8.87,8.88,686177.0
2023-07-12 14:00:00,8.88,8.92,8.87,8.91,700951.0,8.88,8.92,8.87,8.91,700951.0
2023-07-12 14:30:00,8.91,8.91,8.87,8.89,475671.0,8.91,8.91,8.87,8.89,475671.0
2023-07-12 15:00:00,8.89,8.9,8.86,8.87,618440.0,8.89,8.9,8.86,8.87,618440.0
2023-07-12 15:30:00,8.88,8.89,8.82,8.85,2153717.0,8.88,8.89,8.82,8.85,2153717.0
2023-07-13 09:30:00,9.05,9.07,8.82,8.88,1450213.0,9.05,9.07,8.82,8.88,1450213.0
2023-07-13 10:00:00,8.88,8.89,8.75,8.78,2627422.0,8.88,8.89,8.75,8.78,2627422.0
2023-07-13 10:30:00,8.78,8.85,8.67,8.68,2409280.0,8.78,8.85,8.67,8.68,2409280.0
2023-07-13 11:00:00,8.69,8.7,8.55,8.6,3897418.0,8.69,8.7,8.55,8.6,3897418.0
2023-07-13 11:30:00,8.6,8.67,8.59,8.63,4428787.0,8.6,8.67,8.59,8.63,4428787.0
2023-07-13 12:00:00,8.64,8.69,8.61,8.66,1754436.0,8.64,8.69,8.61,8.66,1754436.0
2023-07-13 12:30:00,8.66,8.69,8.61,8.64,2588139.0,8.66,8.69,8.61,8.64,2588139.0
2023-07-13 13:00:00,8.64,8.65,8.58,8.58,2048700.0,8.64,8.65,8.58,8.58,2048700.0
2023-07-13 13:30:00,8.59,8.61,8.56,8.59,1071193.0,8.59,8.61,8.56,8.59,1071193.0
2023-07-13 14:00:00,8.59,8.6,8.52,8.52,658233.0,8.59,8.6,8.52,8.52,658233.0
2023-07-13 14:30:00,8.52,8.54,8.45,8.47,1506854.0,8.52,8.54,8.45,8.47,1506854.0
2023-07-13 15:00:00,8.46,8.48,8.39,8.43,1990801.0,8.46,8.48,8.39,8.43,1990801.0
2023-07-13 15:30:00,8.43,8.45,8.36,8.37,3030415.0,8.43,8.45,8.36,8.37,3030415.0
2023-07-14 09:30:00,8.38,8.49,8.31,8.35,1080769.0,8.38,8.49,8.31,8.35,1080769.0
2023-07-14 10:00:00,8.34,8.35,8.24,8.25,1027353.0,8.34,8.35,8.24,8.25,1027353.0
2023-07-14 10:30:00,8.25,8.29,8.22,8.27,1576028.0,8.25,8.29,8.22,8.27,1576028.0
2023-07-14 11:00:00,8.27,8.27,8.16,8.19,1777652.0,8.27,8.27,8.16,8.19,1777652.0
2023-07-14 11:30:00,8.19,8.22,8.17,8.21,1118661.0,8.19,8.22,8.17,8.21,1118661.0
2023-07-14 12:00:00,8.21,8.27,8.18,8.26,860976.0,8.21,8.27,8.18,8.26,860976.0
2023-07-14 12:30:00,8.25,8.27,8.2,8.21,978376.0,8.25,8.27,8.2,8.21,978376.0
2023-07-14 13:00:00,8.21,8.23,8.17,8.19,1324706.0,8.21,8.23,8.17,8.19,1324706.0
2023-07-14 13:30:00,8.2,8.21,8.13,8.13,1519702.0,8.2,8.21,8.13,8.13,1519702.0
2023-07-14 14:00:00,8.13,8.16,8.09,8.09,599018.0,8.13,8.16,8.09,8.09,599018.0
2023-07-14 14:30:00,8.1,8.1,8.04,8.04,1192381.0,8.1,8.1,8.04,8.04,1192381.0
2023-07-14 15:00:00,8.04,8.06,8.02,8.04,1088943.0,8.04,8.06,8.02,8.04,1088943.0
2023-07-14 15:30:00,8.05,8.07,8.03,8.04,2347534.0,8.05,8.07,8.03,8.04,2347534.0
2023-07-17 09:30:00,8.02,8.04,7.93,7.94,1297674.0,8.02,8.04,7.93,7.94,1297674.0
2023-07-17 10:00:00,7.95,7.98,7.91,7.97,1015850.0,7.95,7.98,7.91,7.97,1015850.0
2023-07-17 10:30:00,7.98,8.0,7.92,7.97,1677695.0,7.98,8.0,7.92,7.97,1677695.0
2023-07-17 11:00:00,7.97,8.0,7.9,7.92,1873160.0,7.97,8.0,7.9,7.92,1873160.0
2023-07-17 11:30:00,7.92,7.99,7.91,7.98,574688.0,7.92,7.99,7.91,7.98,574688.0
2023-07-17 12:00:00,7.98,8.02,7.97,8.02,785645.0,7.98,8.02,7.97,8.02,785645.0
2023-07-17 12:30:00,8.02,8.03,7.98,8.02,773555.0,8.02,8.03,7.98,8.02,773555.0
2023-07-17 13:00:00,8.01,8.03,7.99,8.01,710723.0,8.01,8.03,7.99,8.01,710723.0
2023-07-17 13:30:00,8.02,8.05,8.01,8.04,298841.0,8.02,8.05,8.01,8.04,298841.0
2023-07-17 14:00:00,8.03,8.05,8.02,8.03,337516.0,8.03,8.05,8.02,8.03,337516.0
2023-07-17 14:30:00,8.03,8.03,8.0,8.01,417337.0,8.03,8.03,8.0,8.01,417337.0
2023-07-17 15:00:00,8.01,8.01,7.98,7.99,498327.0,8.01,8.01,7.98,7.99,498327.0
2023-07-17 15:30:00,7.98,7.99,7.94,7.96,2333272.0,7.98,7.99,7.94,7.96,2333272.0
2023-07-18 09:30:00,7.95,8.13,7.95,8.1,1061743.0,7.95,8.13,7.95,8.1,1061743.0
2023-07-18 10:00:00,8.1,8.11,8.04,8.05,820882.0,8.1,8.11,8.04,8.05,820882.0
2023-07-18 10:30:00,8.06,8.07,8.0,8.04,2310184.0,8.06,8.07,8.0,8.04,2310184.0
2023-07-18 11:00:00,8.04,8.12,8.02,8.09,2233201.0,8.04,8.12,8.02,8.09,2233201.0
2023-07-18 11:30:00,8.08,8.1,8.04,8.06,2092817.0,8.08,8.1,8.04,8.06,2092817.0
2023-07-18 12:00:00,8.06,8.22,8.06,8.18,3172531.0,8.06,8.22,8.06,8.18,3172531.0
2023-07-18 12:30:00,8.18,8.19,8.1,8.1,1287111.0,8.18,8.19,8.1,8.1,1287111.0
2023-07-18 13:00:00,8.11,8.23,8.1,8.23,1254640.0,8.11,8.23,8.1,8.23,1254640.0
2023-07-18 13:30:00,8.23,8.24,8.19,8.22,1093994.0,8.23,8.24,8.19,8.22,1093994.0
2023-07-18 14:00:00,8.21,8.27,8.2,8.26,973788.0,8.21,8.27,8.2,8.26,973788.0
2023-07-18 14:30:00,8.26,8.27,8.25,8.27,322979.0,8.26,8.27,8.25,8.27,322979.0
2023-07-18 15:00:00,8.27,8.33,8.26,8.33,918479.0,8.27,8.33,8.26,8.33,918479.0
2023-07-18 15:30:00,8.33,8.35,8.3,8.33,2321084.0,8.33,8.35,8.3,8.33,2321084.0
2023-07-19 09:30:00,8.35,8.49,8.24,8.45,2636299.0,8.35,8.49,8.24,8.45,2636299.0
2023-07-19 10:00:00,8.44,8.96,8.44,8.83,7170730.0,8.44,8.96,8.44,8.83,7170730.0
2023-07-19 10:30:00,8.83,8.9,8.76,8.78,2092057.0,8.83,8.9,8.76,8.78,2092057.0
2023-07-19 11:00:00,8.77,8.78,8.6,8.62,2834380.0,8.77,8.78,8.6,8.62,2834380.0
2023-07-19 11:30:00,8.62,8.63,8.53,8.53,1530089.0,8.62,8.63,8.53,8.53,1530089.0
2023-07-19 12:00:00,8.53,8.59,8.5,8.56,1106641.0,8.53,8.59,8.5,8.56,1106641.0
2023-07-19 12:30:00,8.56,8.6,8.51,8.58,626084.0,8.56,8.6,8.51,8.58,626084.0
2023-07-19 13:00:00,8.57,8.61,8.54,8.61,542417.0,8.57,8.61,8.54,8.61,542417.0
2023-07-19 13:30:00,8.61,8.61,8.58,8.6,480066.0,8.61,8.61,8.58,8.6,480066.0
2023-07-19 14:00:00,8.6,8.61,8.57,8.59,775683.0,8.6,8.61,8.57,8.59,775683.0
2023-07-19 14:30:00,8.59,8.64,8.58,8.63,624022.0,8.59,8.64,8.58,8.63,624022.0
2023-07-19 15:00:00,8.63,8.67,8.62,8.63,800274.0,8.63,8.67,8.62,8.63,800274.0
2023-07-19 15:30:00,8.63,8.67,8.61,8.65,1826819.0,8.63,8.67,8.61,8.65,1826819.0
2023-07-20 09:30:00,8.53,8.55,8.33,8.43,1560356.0,8.53,8.55,8.33,8.43,1560356.0
2023-07-20 10:00:00,8.44,8.45,8.24,8.28,1349538.0,8.44,8.45,8.24,8.28,1349538.0
2023-07-20 10:30:00,8.28,8.35,8.18,8.34,2361132.0,8.28,8.35,8.18,8.34,2361132.0
2023-07-20 11:00:00,8.34,8.43,8.33,8.41,1210675.0,8.34,8.43,8.33,8.41,1210675.0
2023-07-20 11:30:00,8.4,8.44,8.37,8.42,969789.0,8.4,8.44,8.37,8.42,969789.0
2023-07-20 12:00:00,8.42,8.44,8.36,8.37,731987.0,8.42,8.44,8.36,8.37,731987.0
2023-07-20 12:30:00,8.37,8.38,8.32,8.36,686321.0,8.37,8.38,8.32,8.36,686321.0
2023-07-20 13:00:00,8.36,8.4,8.33,8.38,593020.0,8.36,8.4,8.33,8.38,593020.0
2023-07-20 13:30:00,8.38,8.39,8.32,8.33,522611.0,8.38,8.39,8.32,8.33,522611.0
2023-07-20 14:00:00,8.34,8.35,8.31,8.32,424395.0,8.34,8.35,8.31,8.32,424395.0
2023-07-20 14:30:00,8.32,8.35,8.29,8.31,590590.0,8.32,8.35,8.29,8.31,590590.0
2023-07-20 15:00:00,8.31,8.31,8.26,8.29,548109.0,8.31,8.31,8.26,8.29,548109.0
2023-07-20 15:30:00,8.29,8.31,8.28,8.3,1096076.0,8.29,8.31,8.28,8.3,1096076.0
2023-07-21 09:30:00,8.37,8.4,8.18,8.19,1123953.0,8.37,8.4,8.18,8.19,1123953.0
2023-07-21 10:00:00,8.19,8.25,8.17,8.21,685984.0,8.19,8.25,8.17,8.21,685984.0
2023-07-21 10:30:00,8.21,8.32,8.2,8.3,821713.0,8.21,8.32,8.2,8.3,821713.0
2023-07-21 11:00:00,8.29,8.33,8.27,8.33,854792.0,8.29,8.33,8.27,8.33,854792.0
2023-07-21 11:30:00,8.33,8.36,8.31,8.36,567009.0,8.33,8.36,8.31,8.36,567009.0
2023-07-21 12:00:00,8.36,8.36,8.3,8.32,729203.0,8.36,8.36,8.3,8.32,729203.0
2023-07-21 12:30:00,8.32,8.33,8.27,8.28,347930.0,8.32,8.33,8.27,8.28,347930.0
2023-07-21 13:00:00,8.29,8.3,8.27,8.27,207764.0,8.29,8.3,8.27,8.27,207764.0
2023-07-21 13:30:00,8.27,8.31,8.27,8.3,290229.0,8.27,8.31,8.27,8.3,290229.0
2023-07-21 14:00:00,8.29,8.3,8.25,8.26,472059.0,8.29,8.3,8.25,8.26,472059.0
2023-07-21 14:30:00,8.26,8.29,8.25,8.28,417902.0,8.26,8.29,8.25,8.28,417902.0
2023-07-21 15:00:00,8.28,8.29,8.23,8.27,584766.0,8.28,8.29,8.23,8.27,584766.0
2023-07-21 15:30:00,8.27,8.3,8.25,8.28,1447343.0,8.27,8.3,8.25,8.28,1447343.0
2023-07-24 09:30:00,8.2,8.33,8.2,8.24,633001.0,8.2,8.33,8.2,8.24,633001.0
2023-07-24 10:00:00,8.23,8.35,8.23,8.33,751235.0,8.23,8.35,8.23,8.33,751235.0
2023-07-24 10:30:00,8.33,8.4,8.29,8.36,1335438.0,8.33,8.4,8.29,8.36,1335438.0
2023-07-24 11:00:00,8.36,8.37,8.27,8.33,1041700.0,8.36,8.37,8.27,8.33,1041700.0
2023-07-24 11:30:00,8.32,8.34,8.28,8.31,608714.0,8.32,8.34,8.28,8.31,608714.0
2023-07-24 12:00:00,8.3,8.33,8.28,8.3,587718.0,8.3,8.33,8.28,8.3,587718.0
2023-07-24 12:30:00,8.3,8.31,8.28,8.29,617736.0,8.3,8.31,8.28,8.29,617736.0
2023-07-24 13:00:00,8.29,8.31,8.26,8.29,567718.0,8.29,8.31,8.26,8.29,567718.0
2023-07-24 13:30:00,8.29,8.32,8.28,8.3,318121.0,8.29,8.32,8.28,8.3,318121.0
2023-07-24 14:00:00,8.31,8.35,8.3,8.35,820629.0,8.31,8.35,8.3,8.35,820629.0
2023-07-24 14:30:00,8.35,8.36,8.3,8.36,896886.0,8.35,8.36,8.3,8.36,896886.0
2023-07-24 15:00:00,8.36,8.37,8.33,8.33,832436.0,8.36,8.37,8.33,8.33,832436.0
2023-07-24 15:30:00,8.34,8.37,8.33,8.35,1640643.0,8.34,8.37,8.33,8.35,1640643.0
2023-07-25 09:30:00,8.09,8.12,7.85,7.9,2966271.0,8.09,8.12,7.85,7.9,2966271.0
2023-07-25 10:00:00,7.9,7.94,7.87,7.93,1645837.0,7.9,7.94,7.87,7.93,1645837.0
2023-07-25 10:30:00,7.92,8.02,7.92,7.98,1955816.0,7.92,8.02,7.92,7.98,1955816.0
2023-07-25 11:00:00,7.98,7.99,7.9,7.94,1349092.0,7.98,7.99,7.9,7.94,1349092.0
2023-07-25 11:30:00,7.94,7.97,7.87,7.9,1232536.0,7.94,7.97,7.87,7.9,1232536.0
2023-07-25 12:00:00,7.89,7.95,7.87,7.95,769285.0,7.89,7.95,7.87,7.95,769285.0
2023-07-25 12:30:00,7.95,8.02,7.94,8.02,725647.0,7.95,8.02,7.94,8.02,725647.0
2023-07-25 13:00:00,8.02,8.02,7.96,7.97,390068.0,8.02,8.02,7.96,7.97,390068.0
2023-07-25 13:30:00,7.97,8.0,7.94,7.96,573015.0,7.97,8.0,7.94,7.96,573015.0
2023-07-25 14:00:00,7.96,7.98,7.94,7.96,711542.0,7.96,7.98,7.94,7.96,711542.0
2023-07-25 14:30:00,7.96,7.98,7.92,7.95,961375.0,7.96,7.98,7.92,7.95,961375.0
2023-07-25 15:00:00,7.95,7.97,7.93,7.93,1214697.0,7.95,7.97,7.93,7.93,1214697.0
2023-07-25 15:30:00,7.94,7.95,7.88,7.89,2733186.0,7.94,7.95,7.88,7.89,2733186.0
2023-07-26 09:30:00,7.92,7.97,7.9,7.91,735883.0,7.92,7.97,7.9,7.91,735883.0
2023-07-26 10:00:00,7.9,7.91,7.82,7.85,767079.0,7.9,7.91,7.82,7.85,767079.0
2023-07-26 10:30:00,7.85,7.87,7.8,7.8,1142139.0,7.85,7.87,7.8,7.8,1142139.0
2023-07-26 11:00:00,7.8,7.88,7.8,7.86,1525356.0,7.8,7.88,7.8,7.86,1525356.0
2023-07-26 11:30:00,7.86,7.9,7.85,7.88,1150850.0,7.86,7.9,7.85,7.88,1150850.0
2023-07-26 12:00:00,7.88,7.89,7.84,7.85,848454.0,7.88,7.89,7.84,7.85,848454.0
2023-07-26 12:30:00,7.85,7.88,7.83,7.84,997993.0,7.85,7.88,7.83,7.84,997993.0
2023-07-26 13:00:00,7.85,7.87,7.84,7.87,520408.0,7.85,7.87,7.84,7.87,520408.0
2023-07-26 13:30:00,7.87,7.88,7.85,7.85,477659.0,7.87,7.88,7.85,7.85,477659.0
2023-07-26 14:00:00,7.85,7.86,7.72,7.77,2395213.0,7.85,7.86,7.72,7.77,2395213.0
2023-07-26 14:30:00,7.77,7.81,7.75,7.78,1659729.0,7.77,7.81,7.75,7.78,1659729.0
2023-07-26 15:00:00,7.78,7.82,7.76,7.81,1793522.0,7.78,7.82,7.76,7.81,1793522.0
2023-07-26 15:30:00,7.81,7.82,7.77,7.81,2848212.0,7.81,7.82,7.77,7.81,2848212.0
2023-07-27 09:30:00,7.62,7.77,7.53,7.72,1942477.0,7.62,7.77,7.53,7.72,1942477.0
2023-07-27 10:00:00,7.73,7.73,7.63,7.64,970245.0,7.73,7.73,7.63,7.64,970245.0
2023-07-27 10:30:00,7.64,7.72,7.63,7.69,1141333.0,7.64,7.72,7.63,7.69,1141333.0
2023-07-27 11:00:00,7.7,7.7,7.66,7.7,1091502.0,7.7,7.7,7.66,7.7,1091502.0
2023-07-27 11:30:00,7.7,7.71,7.67,7.69,712923.0,7.7,7.71,7.67,7.69,712923.0
2023-07-27 12:00:00,7.7,7.72,7.68,7.72,445808.0,7.7,7.72,7.68,7.72,445808.0
2023-07-27 12:30:00,7.72,7.73,7.7,7.7,309650.0,7.72,7.73,7.7,7.7,309650.0
2023-07-27 13:00:00,7.71,7.72,7.66,7.69,688761.0,7.71,7.72,7.66,7.69,688761.0
2023-07-27 13:30:00,7.68,7.71,7.68,7.71,418943.0,7.68,7.71,7.68,7.71,418943.0
2023-07-27 14:00:00,7.71,7.73,7.68,7.7,626065.0,7.71,7.73,7.68,7.7,626065.0
2023-07-27 14:30:00,7.71,7.71,7.67,7.69,639939.0,7.71,7.71,7.67,7.69,639939.0
2023-07-27 15:00:00,7.69,7.74,7.67,7.71,954908.0,7.69,7.74,7.67,7.71,954908.0
2023-07-27 15:30:00,7.71,7.72,7.66,7.7,1662719.0,7.71,7.72,7.66,7.7,1662719.0
2023-07-28 09:30:00,7.78,7.86,7.74,7.81,683551.0,7.78,7.86,7.74,7.81,683551.0
2023-07-28 10:00:00,7.8,7.82,7.72,7.74,896699.0,7.8,7.82,7.72,7.74,896699.0
2023-07-28 10:30:00,7.74,7.77,7.72,7.74,848341.0,7.74,7.77,7.72,7.74,848341.0
2023-07-28 11:00:00,7.75,7.81,7.74,7.8,1112708.0,7.75,7.81,7.74,7.8,1112708.0
2023-07-28 11:30:00,7.8,7.81,7.76,7.78,846855.0,7.8,7.81,7.76,7.78,846855.0
2023-07-28 12:00:00,7.78,7.79,7.76,7.78,841945.0,7.78,7.79,7.76,7.78,841945.0
2023-07-28 12:30:00,7.78,7.82,7.77,7.82,644235.0,7.78,7.82,7.77,7.82,644235.0
2023-07-28 13:00:00,7.82,7.82,7.77,7.77,477322.0,7.82,7.82,7.77,7.77,477322.0
2023-07-28 13:30:00,7.78,7.8,7.76,7.8,445945.0,7.78,7.8,7.76,7.8,445945.0
2023-07-28 14:00:00,7.8,7.84,7.79,7.84,575830.0,7.8,7.84,7.79,7.84,575830.0
2023-07-28 14:30:00,7.84,7.88,7.83,7.86,706249.0,7.84,7.88,7.83,7.86,706249.0
2023-07-28 15:00:00,7.86,7.87,7.84,7.85,527683.0,7.86,7.87,7.84,7.85,527683.0
2023-07-28 15:30:00,7.85,7.86,7.83,7.85,1014047.0,7.85,7.86,7.83,7.85,1014047.0
2023-07-31 09:30:00,7.88,7.97,7.87,7.93,1164562.0,7.88,7.97,7.87,7.93,1164562.0
2023-07-31 10:00:00,7.93,7.96,7.91,7.93,565125.0,7.93,7.96,7.91,7.93,565125.0
2023-07-31 10:30:00,7.93,7.96,7.9,7.92,1039670.0,7.93,7.96,7.9,7.92,1039670.0
2023-07-31 11:00:00,7.92,7.93,7.85,7.86,766524.0,7.92,7.93,7.85,7.86,766524.0
2023-07-31 11:30:00,7.85,7.87,7.79,7.83,788069.0,7.85,7.87,7.79,7.83,788069.0
2023-07-31 12:00:00,7.83,7.83,7.78,7.8,720501.0,7.83,7.83,7.78,7.8,720501.0
2023-07-31 12:30:00,7.8,7.84,7.79,7.8,573665.0,7.8,7.84,7.79,7.8,573665.0
2023-07-31 13:00:00,7.8,7.82,7.79,7.8,400845.0,7.8,7.82,7.79,7.8,400845.0
2023-07-31 13:30:00,7.8,7.81,7.78,7.79,432667.0,7.8,7.81,7.78,7.79,432667.0
2023-07-31 14:00:00,7.79,7.8,7.75,7.77,718391.0,7.79,7.8,7.75,7.77,718391.0
2023-07-31 14:30:00,7.78,7.8,7.77,7.8,530096.0,7.78,7.8,7.77,7.8,530096.0
2023-07-31 15:00:00,7.8,7.8,7.77,7.79,570138.0,7.8,7.8,7.77,7.79,570138.0
2023-07-31 15:30:00,7.79,7.79,7.72,7.77,3294840.0,7.79,7.79,7.72,7.77,3294840.0
2023-08-01 09:30:00,7.23,7.31,6.98,7.31,6184815.0,7.23,7.31,6.98,7.31,6184815.0
2023-08-01 10:00:00,7.31,7.32,7.1,7.11,3030204.0,7.31,7.32,7.1,7.11,3030204.0
2023-08-01 10:30:00,7.1,7.14,7.02,7.02,2975514.0,7.1,7.14,7.02,7.02,2975514.0
2023-08-01 11:00:00,7.02,7.13,7.01,7.12,2103973.0,7.02,7.13,7.01,7.12,2103973.0
2023-08-01 11:30:00,7.12,7.14,7.07,7.12,1458592.0,7.12,7.14,7.07,7.12,1458592.0
2023-08-01 12:00:00,7.12,7.15,7.09,7.13,1021935.0,7.12,7.15,7.09,7.13,1021935.0
2023-08-01 12:30:00,7.13,7.2,7.12,7.17,1056881.0,7.13,7.2,7.12,7.17,1056881.0
2023-08-01 13:00:00,7.18,7.22,7.16,7.22,1311804.0,7.18,7.22,7.16,7.22,1311804.0
2023-08-01 13:30:00,7.22,7.22,7.11,7.12,986212.0,7.22,7.22,7.11,7.12,986212.0
2023-08-01 14:00:00,7.12,7.14,7.1,7.12,1032069.0,7.12,7.14,7.1,7.12,1032069.0
2023-08-01 14:30:00,7.12,7.16,7.12,7.15,746392.0,7.12,7.16,7.12,7.15,746392.0
2023-08-01 15:00:00,7.15,7.15,7.13,7.14,1368624.0,7.15,7.15,7.13,7.14,1368624.0
2023-08-01 15:30:00,7.14,7.17,7.12,7.13,2921904.0,7.14,7.17,7.12,7.13,2921904.0
2023-08-02 09:30:00,7.08,7.08,6.93,6.95,3010607.0,7.08,7.08,6.93,6.95,3010607.0
2023-08-02 10:00:00,6.95,6.98,6.88,6.94,1964985.0,6.95,6.98,6.88,6.94,1964985.0
2023-08-02 10:30:00,6.94,7.0,6.9,6.95,1802437.0,6.94,7.0,6.9,6.95,1802437.0
2023-08-02 11:00:00,6.95,6.96,6.89,6.91,1325387.0,6.95,6.96,6.89,6.91,1325387.0
2023-08-02 11:30:00,6.91,6.92,6.87,6.89,1226496.0,6.91,6.92,6.87,6.89,1226496.0
2023-08-02 12:00:00,6.89,6.91,6.87,6.9,757819.0,6.89,6.91,6.87,6.9,757819.0
2023-08-02 12:30:00,6.9,6.91,6.86,6.87,575110.0,6.9,6.91,6.86,6.87,575110.0
2023-08-02 13:00:00,6.88,6.91,6.86,6.9,690553.0,6.88,6.91,6.86,6.9,690553.0
2023-08-02 13:30:00,6.9,6.93,6.88,6.9,608958.0,6.9,6.93,6.88,6.9,608958.0
2023-08-02 14:00:00,6.91,6.91,6.88,6.91,525471.0,6.91,6.91,6.88,6.91,525471.0
2023-08-02 14:30:00,6.91,6.91,6.87,6.89,513391.0,6.91,6.91,6.87,6.89,513391.0
2023-08-02 15:00:00,6.89,6.91,6.87,6.88,938754.0,6.89,6.91,6.87,6.88,938754.0
2023-08-02 15:30:00,6.88,6.9,6.87,6.9,2045074.0,6.88,6.9,6.87,6.9,2045074.0
2023-08-03 09:30:00,6.8,6.82,6.64,6.77,3189413.0,6.8,6.82,6.64,6.77,3189413.0
2023-08-03 10:00:00,6.77,6.78,6.64,6.65,1987423.0,6.77,6.78,6.64,6.65,1987423.0
2023-08-03 10:30:00,6.65,6.68,6.62,6.66,2218420.0,6.65,6.68,6.62,6.66,2218420.0
2023-08-03 11:00:00,6.66,6.73,6.65,6.7,2008007.0,6.66,6.73,6.65,6.7,2008007.0
2023-08-03 11:30:00,6.69,6.7,6.63,6.7,2411420.0,6.69,6.7,6.63,6.7,2411420.0
2023-08-03 12:00:00,6.7,6.71,6.65,6.69,1726248.0,6.7,6.71,6.65,6.69,1726248.0
2023-08-03 12:30:00,6.68,6.72,6.67,6.71,880725.0,6.68,6.72,6.67,6.71,880725.0
2023-08-03 13:00:00,6.72,6.74,6.7,6.72,657299.0,6.72,6.74,6.7,6.72,657299.0
2023-08-03 13:30:00,6.72,6.72,6.68,6.68,561064.0,6.72,6.72,6.68,6.68,561064.0
2023-08-03 14:00:00,6.68,6.7,6.66,6.7,850145.0,6.68,6.7,6.66,6.7,850145.0
2023-08-03 14:30:00,6.7,6.7,6.67,6.68,1121485.0,6.7,6.7,6.67,6.68,1121485.0
2023-08-03 15:00:00,6.69,6.69,6.66,6.66,900727.0,6.69,6.69,6.66,6.66,900727.0
2023-08-03 15:30:00,6.67,6.69,6.58,6.66,5989874.0,6.67,6.69,6.58,6.66,5989874.0
2023-08-04 09:30:00,6.7,6.74,6.6,6.63,1480452.0,6.7,6.74,6.6,6.63,1480452.0
2023-08-04 10:00:00,6.63,6.67,6.6,6.67,1325781.0,6.63,6.67,6.6,6.67,1325781.0
2023-08-04 10:30:00,6.67,6.71,6.66,6.7,1779775.0,6.67,6.71,6.66,6.7,1779775.0
2023-08-04 11:00:00,6.69,6.7,6.65,6.68,1077634.0,6.69,6.7,6.65,6.68,1077634.0
2023-08-04 11:30:00,6.68,6.72,6.65,6.71,1192008.0,6.68,6.72,6.65,6.71,1192008.0
2023-08-04 12:00:00,6.71,6.76,6.7,6.75,1580484.0,6.71,6.76,6.7,6.75,1580484.0
2023-08-04 12:30:00,6.75,6.77,6.72,6.74,1620867.0,6.75,6.77,6.72,6.74,1620867.0
2023-08-04 13:00:00,6.74,6.76,6.7,6.71,656783.0,6.74,6.76,6.7,6.71,656783.0
2023-08-04 13:30:00,6.71,6.73,6.7,6.71,879702.0,6.71,6.73,6.7,6.71,879702.0
2023-08-04 14:00:00,6.71,6.71,6.64,6.65,1103149.0,6.71,6.71,6.64,6.65,1103149.0
2023-08-04 14:30:00,6.64,6.67,6.63,6.66,872240.0,6.64,6.67,6.63,6.66,872240.0
2023-08-04 15:00:00,6.66,6.67,6.64,6.66,1094456.0,6.66,6.67,6.64,6.66,1094456.0
2023-08-04 15:30:00,6.66,6.69,6.63,6.69,3020836.0,6.66,6.69,6.63,6.69,3020836.0
2023-08-07 09:30:00,6.65,6.69,6.58,6.62,1210990.0,6.65,6.69,6.58,6.62,1210990.0
2023-08-07 10:00:00,6.62,6.63,6.57,6.63,1346725.0,6.62,6.63,6.57,6.63,1346725.0
2023-08-07 10:30:00,6.63,6.63,6.55,6.55,1430833.0,6.63,6.63,6.55,6.55,1430833.0
2023-08-07 11:00:00,6.56,6.57,6.43,6.44,3257485.0,6.56,6.57,6.43,6.44,3257485.0
2023-08-07 11:30:00,6.44,6.46,6.4,6.42,1904061.0,6.44,6.46,6.4,6.42,1904061.0
2023-08-07 12:00:00,6.43,6.43,6.34,6.36,2088419.0,6.43,6.43,6.34,6.36,2088419.0
2023-08-07 12:30:00,6.36,6.38,6.34,6.36,1911286.0,6.36,6.38,6.34,6.36,1911286.0
2023-08-07 13:00:00,6.36,6.42,6.35,6.39,1443663.0,6.36,6.42,6.35,6.39,1443663.0
2023-08-07 13:30:00,6.4,6.43,6.38,6.42,1394231.0,6.4,6.43,6.38,6.42,1394231.0
2023-08-07 14:00:00,6.42,6.44,6.4,6.42,1131730.0,6.42,6.44,6.4,6.42,1131730.0
2023-08-07 14:30:00,6.42,6.46,6.41,6.44,1132437.0,6.42,6.46,6.41,6.44,1132437.0
2023-08-07 15:00:00,6.45,6.46,6.43,6.43,819913.0,6.45,6.46,6.43,6.43,819913.0
2023-08-07 15:30:00,6.44,6.47,6.43,6.47,2340624.0,6.44,6.47,6.43,6.47,2340624.0
2023-08-08 09:30:00,6.36,6.45,6.32,6.37,1883180.0,6.36,6.45,6.32,6.37,1883180.0
2023-08-08 10:00:00,6.37,6.44,6.34,6.44,1374690.0,6.37,6.44,6.34,6.44,1374690.0
2023-08-08 10:30:00,6.44,6.5,6.38,6.49,2158341.0,6.44,6.5,6.38,6.49,2158341.0
2023-08-08 11:00:00,6.49,6.53,6.46,6.47,1881757.0,6.49,6.53,6.46,6.47,1881757.0
2023-08-08 11:30:00,6.48,6.48,6.37,6.39,1823719.0,6.48,6.48,6.37,6.39,1823719.0
2023-08-08 12:00:00,6.4,6.4,6.35,6.38,819908.0,6.4,6.4,6.35,6.38,819908.0
2023-08-08 12:30:00,6.37,6.42,6.37,6.41,1121467.0,6.37,6.42,6.37,6.41,1121467.0
2023-08-08 13:00:00,6.41,6.47,6.4,6.46,1795184.0,6.41,6.47,6.4,6.46,1795184.0
2023-08-08 13:30:00,6.46,6.5,6.42,6.5,1765797.0,6.46,6.5,6.42,6.5,1765797.0
2023-08-08 14:00:00,6.5,6.51,6.48,6.5,1369316.0,6.5,6.51,6.48,6.5,1369316.0
2023-08-08 14:30:00,6.5,6.54,6.49,6.53,849090.0,6.5,6.54,6.49,6.53,849090.0
2023-08-08 15:00:00,6.54,6.56,6.52,6.54,945236.0,6.54,6.56,6.52,6.54,945236.0
2023-08-08 15:30:00,6.54,6.57,6.53,6.56,2361069.0,6.54,6.57,6.53,6.56,2361069.0
2023-08-09 09:30:00,6.56,6.64,6.49,6.55,997961.0,6.56,6.64,6.49,6.55,997961.0
2023-08-09 10:00:00,6.56,6.58,6.49,6.5,1094072.0,6.56,6.58,6.49,6.5,1094072.0
2023-08-09 10:30:00,6.5,6.56,6.5,6.51,1639151.0,6.5,6.56,6.5,6.51,1639151.0
2023-08-09 11:00:00,6.52,6.52,6.44,6.46,1523636.0,6.52,6.52,6.44,6.46,1523636.0
2023-08-09 11:30:00,6.45,6.46,6.4,6.41,1336727.0,6.45,6.46,6.4,6.41,1336727.0
2023-08-09 12:00:00,6.41,6.43,6.4,6.41,1045037.0,6.41,6.43,6.4,6.41,1045037.0
2023-08-09 12:30:00,6.42,6.43,6.41,6.41,383002.0,6.42,6.43,6.41,6.41,383002.0
2023-08-09 13:00:00,6.41,6.45,6.4,6.45,752391.0,6.41,6.45,6.4,6.45,752391.0
2023-08-09 13:30:00,6.45,6.47,6.44,6.47,502278.0,6.45,6.47,6.44,6.47,502278.0
2023-08-09 14:00:00,6.47,6.48,6.45,6.47,495803.0,6.47,6.48,6.45,6.47,495803.0
2023-08-09 14:30:00,6.47,6.5,6.46,6.5,522519.0,6.47,6.5,6.46,6.5,522519.0
2023-08-09 15:00:00,6.5,6.5,6.46,6.5,708948.0,6.5,6.5,6.46,6.5,708948.0
2023-08-09 15:30:00,6.5,6.51,6.48,6.49,2479183.0,6.5,6.51,6.48,6.49,2479183.0
2023-08-10 09:30:00,6.52,6.56,6.47,6.54,729877.0,6.52,6.56,6.47,6.54,729877.0
2023-08-10 10:00:00,6.54,6.57,6.5,6.51,824037.0,6.54,6.57,6.5,6.51,824037.0
2023-08-10 10:30:00,6.5,6.52,6.45,6.47,987592.0,6.5,6.52,6.45,6.47,987592.0
2023-08-10 11:00:00,6.47,6.48,6.44,6.45,497428.0,6.47,6.48,6.44,6.45,497428.0
2023-08-10 11:30:00,6.45,6.46,6.43,6.44,417653.0,6.45,6.46,6.43,6.44,417653.0
2023-08-10 12:00:00,6.45,6.47,6.44,6.46,349106.0,6.45,6.47,6.44,6.46,349106.0
2023-08-10 12:30:00,6.46,6.49,6.45,6.46,369650.0,6.46,6.49,6.45,6.46,369650.0
2023-08-10 13:00:00,6.45,6.47,6.42,6.44,459108.0,6.45,6.47,6.42,6.44,459108.0
2023-08-10 13:30:00,6.44,6.46,6.42,6.43,568161.0,6.44,6.46,6.42,6.43,568161.0
2023-08-10 14:00:00,6.43,6.52,6.43,6.52,382166.0,6.43,6.52,6.43,6.52,382166.0
2023-08-10 14:30:00,6.52,6.55,6.51,6.53,829253.0,6.52,6.55,6.51,6.53,829253.0
2023-08-10 15:00:00,6.54,6.54,6.51,6.52,563406.0,6.54,6.54,6.51,6.52,563406.0
2023-08-10 15:30:00,6.52,6.53,6.5,6.53,1636208.0,6.52,6.53,6.5,6.53,1636208.0
2023-08-11 09:30:00,6.49,6.51,6.44,6.45,966357.0,6.49,6.51,6.44,6.45,966357.0
2023-08-11 10:00:00,6.45,6.51,6.45,6.49,576537.0,6.45,6.51,6.45,6.49,576537.0
2023-08-11 10:30:00,6.49,6.5,6.45,6.48,609239.0,6.49,6.5,6.45,6.48,609239.0
2023-08-11 11:00:00,6.48,6.48,6.42,6.45,502250.0,6.48,6.48,6.42,6.45,502250.0
2023-08-11 11:30:00,6.44,6.46,6.41,6.46,770969.0,6.44,6.46,6.41,6.46,770969.0
2023-08-11 12:00:00,6.46,6.48,6.44,6.45,503692.0,6.46,6.48,6.44,6.45,503692.0
2023-08-11 12:30:00,6.45,6.46,6.42,6.44,568059.0,6.45,6.46,6.42,6.44,568059.0
2023-08-11 13:00:00,6.43,6.46,6.43,6.46,403780.0,6.43,6.46,6.43,6.46,403780.0
2023-08-11 13:30:00,6.46,6.47,6.44,6.45,402161.0,6.46,6.47,6.44,6.45,402161.0
2023-08-11 14:00:00,6.45,6.48,6.44,6.47,720440.0,6.45,6.48,6.44,6.47,720440.0
2023-08-11 14:30:00,6.47,6.48,6.46,6.48,438665.0,6.47,6.48,6.46,6.48,438665.0
2023-08-11 15:00:00,6.48,6.49,6.45,6.49,661047.0,6.48,6.49,6.45,6.49,661047.0
2023-08-11 15:30:00,6.49,6.51,6.48,6.5,2131084.0,6.49,6.51,6.48,6.5,2131084.0
2023-08-14 09:30:00,6.46,6.5,6.43,6.48,590049.0,6.46,6.5,6.43,6.48,590049.0
2023-08-14 10:00:00,6.49,6.54,6.47,6.53,773134.0,6.49,6.54,6.47,6.53,773134.0
2023-08-14 10:30:00,6.53,6.57,6.52,6.57,1065497.0,6.53,6.57,6.52,6.57,1065497.0
2023-08-14 11:00:00,6.57,6.58,6.53,6.58,604223.0,6.57,6.58,6.53,6.58,604223.0
2023-08-14 11:30:00,6.58,6.62,6.57,6.6,682935.0,6.58,6.62,6.57,6.6,682935.0
2023-08-14 12:00:00,6.61,6.64,6.59,6.62,1524546.0,6.61,6.64,6.59,6.62,1524546.0
2023-08-14 12:30:00,6.63,6.67,6.62,6.65,1074061.0,6.63,6.67,6.62,6.65,1074061.0
2023-08-14 13:00:00,6.65,6.66,6.62,6.63,951136.0,6.65,6.66,6.62,6.63,951136.0
2023-08-14 13:30:00,6.63,6.67,6.62,6.67,359927.0,6.63,6.67,6.62,6.67,359927.0
2023-08-14 14:00:00,6.67,6.67,6.61,6.62,595478.0,6.67,6.67,6.61,6.62,595478.0
2023-08-14 14:30:00,6.63,6.63,6.59,6.59,776783.0,6.63,6.63,6.59,6.59,776783.0
2023-08-14 15:00:00,6.6,6.61,6.58,6.6,503629.0,6.6,6.61,6.58,6.6,503629.0
2023-08-14 15:30:00,6.6,6.62,6.57,6.61,1899558.0,6.6,6.62,6.57,6.61,1899558.0
2023-08-15 09:30:00,6.54,6.54,6.46,6.5,794535.0,6.54,6.54,6.46,6.5,794535.0
2023-08-15 10:00:00,6.5,6.53,6.46,6.49,652656.0,6.5,6.53,6.46,6.49,652656.0
2023-08-15 10:30:00,6.49,6.5,6.45,6.47,1142338.0,6.49,6.5,6.45,6.47,1142338.0
2023-08-15 11:00:00,6.47,6.51,6.47,6.47,979668.0,6.47,6.51,6.47,6.47,979668.0
2023-08-15 11:30:00,6.48,6.51,6.46,6.49,1258793.0,6.48,6.51,6.46,6.49,1258793.0
2023-08-15 12:00:00,6.49,6.52,6.48,6.5,1028277.0,6.49,6.52,6.48,6.5,1028277.0
2023-08-15 12:30:00,6.5,6.51,6.47,6.48,833900.0,6.5,6.51,6.47,6.48,833900.0
2023-08-15 13:00:00,6.49,6.5,6.46,6.47,614172.0,6.49,6.5,6.46,6.47,614172.0
2023-08-15 13:30:00,6.47,6.48,6.43,6.44,1462977.0,6.47,6.48,6.43,6.44,1462977.0
2023-08-15 14:00:00,6.44,6.47,6.43,6.47,1223072.0,6.44,6.47,6.43,6.47,1223072.0
2023-08-15 14:30:00,6.47,6.51,6.46,6.5,901811.0,6.47,6.51,6.46,6.5,901811.0
2023-08-15 15:00:00,6.5,6.52,6.45,6.46,1218789.0,6.5,6.52,6.45,6.46,1218789.0
2023-08-15 15:30:00,6.45,6.48,6.44,6.47,1938741.0,6.45,6.48,6.44,6.47,1938741.0
2023-08-16 09:30:00,6.46,6.57,6.46,6.51,695554.0,6.46,6.57,6.46,6.51,695554.0
2023-08-16 10:00:00,6.5,6.52,6.47,6.48,345680.0,6.5,6.52,6.47,6.48,345680.0
2023-08-16 10:30:00,6.48,6.51,6.47,6.49,925543.0,6.48,6.51,6.47,6.49,925543.0
2023-08-16 11:00:00,6.49,6.53,6.46,6.52,1107234.0,6.49,6.53,6.46,6.52,1107234.0
2023-08-16 11:30:00,6.52,6.52,6.47,6.48,1152900.0,6.52,6.52,6.47,6.48,1152900.0
2023-08-16 12:00:00,6.48,6.5,6.45,6.45,990855.0,6.48,6.5,6.45,6.45,990855.0
2023-08-16 12:30:00,6.46,6.48,6.45,6.46,786931.0,6.46,6.48,6.45,6.46,786931.0
2023-08-16 13:00:00,6.46,6.46,6.42,6.44,687999.0,6.46,6.46,6.42,6.44,687999.0
2023-08-16 13:30:00,6.44,6.49,6.43,6.49,745519.0,6.44,6.49,6.43,6.49,745519.0
2023-08-16 14:00:00,6.49,6.49,6.44,6.47,778529.0,6.49,6.49,6.44,6.47,778529.0
2023-08-16 14:30:00,6.47,6.48,6.43,6.44,1030840.0,6.47,6.48,6.43,6.44,1030840.0
2023-08-16 15:00:00,6.43,6.44,6.41,6.42,616337.0,6.43,6.44,6.41,6.42,616337.0
2023-08-16 15:30:00,6.42,6.44,6.4,6.42,1695417.0,6.42,6.44,6.4,6.42,1695417.0
2023-08-17 09:30:00,6.41,6.47,6.38,6.39,857264.0,6.41,6.47,6.38,6.39,857264.0
2023-08-17 10:00:00,6.39,6.42,6.37,6.37,487837.0,6.39,6.42,6.37,6.37,487837.0
2023-08-17 10:30:00,6.38,6.42,6.36,6.4,949828.0,6.38,6.42,6.36,6.4,949828.0
2023-08-17 11:00:00,6.41,6.48,6.39,6.43,1946247.0,6.41,6.48,6.39,6.43,1946247.0
2023-08-17 11:30:00,6.43,6.46,6.41,6.44,1589552.0,6.43,6.46,6.41,6.44,1589552.0
2023-08-17 12:00:00,6.44,6.49,6.41,6.48,1428993.0,6.44,6.49,6.41,6.48,1428993.0
2023-08-17 12:30:00,6.49,6.5,6.48,6.49,675989.0,6.49,6.5,6.48,6.49,675989.0
2023-08-17 13:00:00,6.49,6.52,6.48,6.49,520230.0,6.49,6.52,6.48,6.49,520230.0
2023-08-17 13:30:00,6.49,6.5,6.47,6.49,413064.0,6.49,6.5,6.47,6.49,413064.0
2023-08-17 14:00:00,6.49,6.52,6.48,6.49,681962.0,6.49,6.52,6.48,6.49,681962.0
2023-08-17 14:30:00,6.48,6.5,6.44,6.45,585740.0,6.48,6.5,6.44,6.45,585740.0
2023-08-17 15:00:00,6.45,6.47,6.43,6.47,505657.0,6.45,6.47,6.43,6.47,505657.0
2023-08-17 15:30:00,6.47,6.48,6.45,6.47,1660304.0,6.47,6.48,6.45,6.47,1660304.0
2023-08-18 09:30:00,6.35,6.44,6.32,6.38,1043155.0,6.35,6.44,6.32,6.38,1043155.0
2023-08-18 10:00:00,6.38,6.4,6.36,6.38,597373.0,6.38,6.4,6.36,6.38,597373.0
2023-08-18 10:30:00,6.37,6.42,6.36,6.37,1244459.0,6.37,6.42,6.36,6.37,1244459.0
2023-08-18 11:00:00,6.37,6.41,6.36,6.37,790275.0,6.37,6.41,6.36,6.37,790275.0
2023-08-18 11:30:00,6.38,6.39,6.34,6.37,1059825.0,6.38,6.39,6.34,6.37,1059825.0
2023-08-18 12:00:00,6.36,6.41,6.35,6.35,1605623.0,6.36,6.41,6.35,6.35,1605623.0
2023-08-18 12:30:00,6.35,6.36,6.33,6.33,1473192.0,6.35,6.36,6.33,6.33,1473192.0
2023-08-18 13:00:00,6.33,6.35,6.3,6.33,1030719.0,6.33,6.35,6.3,6.33,1030719.0
2023-08-18 13:30:00,6.32,6.33,6.3,6.3,620133.0,6.32,6.33,6.3,6.3,620133.0
2023-08-18 14:00:00,6.3,6.35,6.3,6.31,742407.0,6.3,6.35,6.3,6.31,742407.0
2023-08-18 14:30:00,6.32,6.33,6.31,6.32,710558.0,6.32,6.33,6.31,6.32,710558.0
2023-08-18 15:00:00,6.32,6.33,6.31,6.33,560525.0,6.32,6.33,6.31,6.33,560525.0
2023-08-18 15:30:00,6.33,6.36,6.32,6.35,2608892.0,6.33,6.36,6.32,6.35,2608892.0
2023-08-21 09:30:00,6.37,6.41,6.33,6.36,682052.0,6.37,6.41,6.33,6.36,682052.0
2023-08-21 10:00:00,6.37,6.37,6.32,6.34,1007685.0,6.37,6.37,6.32,6.34,1007685.0
2023-08-21 10:30:00,6.33,6.36,6.33,6.34,886703.0,6.33,6.36,6.33,6.34,886703.0
2023-08-21 11:00:00,6.35,6.37,6.33,6.35,1165271.0,6.35,6.37,6.33,6.35,1165271.0
2023-08-21 11:30:00,6.35,6.36,6.31,6.32,811818.0,6.35,6.36,6.31,6.32,811818.0
2023-08-21 12:00:00,6.32,6.34,6.3,6.33,587176.0,6.32,6.34,6.3,6.33,587176.0
2023-08-21 12:30:00,6.34,6.34,6.32,6.33,477534.0,6.34,6.34,6.32,6.33,477534.0
2023-08-21 13:00:00,6.33,6.33,6.3,6.31,451911.0,6.33,6.33,6.3,6.31,451911.0
2023-08-21 13:30:00,6.3,6.32,6.3,6.31,354912.0,6.3,6.32,6.3,6.31,354912.0
2023-08-21 14:00:00,6.31,6.31,6.29,6.29,371721.0,6.31,6.31,6.29,6.29,371721.0
2023-08-21 14:30:00,6.29,6.31,6.29,6.31,593009.0,6.29,6.31,6.29,6.31,593009.0
2023-08-21 15:00:00,6.31,6.34,6.3,6.33,984038.0,6.31,6.34,6.3,6.33,984038.0
2023-08-21 15:30:00,6.33,6.34,6.29,6.3,1701125.0,6.33,6.34,6.29,6.3,1701125.0
2023-08-22 09:30:00,6.33,6.4,6.29,6.29,977309.0,6.33,6.4,6.29,6.29,977309.0
2023-08-22 10:00:00,6.29,6.31,6.21,6.21,1283660.0,6.29,6.31,6.21,6.21,1283660.0
2023-08-22 10:30:00,6.21,6.22,6.2,6.21,927792.0,6.21,6.22,6.2,6.21,927792.0
2023-08-22 11:00:00,6.21,6.24,6.21,6.23,2034768.0,6.21,6.24,6.21,6.23,2034768.0
2023-08-22 11:30:00,6.23,6.25,6.21,6.21,1023144.0,6.23,6.25,6.21,6.21,1023144.0
2023-08-22 12:00:00,6.21,6.22,6.16,6.21,1313172.0,6.21,6.22,6.16,6.21,1313172.0
2023-08-22 12:30:00,6.21,6.22,6.18,6.19,613958.0,6.21,6.22,6.18,6.19,613958.0
2023-08-22 13:00:00,6.19,6.2,6.17,6.19,629074.0,6.19,6.2,6.17,6.19,629074.0
2023-08-22 13:30:00,6.19,6.2,6.18,6.2,540710.0,6.19,6.2,6.18,6.2,540710.0
2023-08-22 14:00:00,6.2,6.21,6.18,6.2,854651.0,6.2,6.21,6.18,6.2,854651.0
2023-08-22 14:30:00,6.2,6.21,6.19,6.21,599586.0,6.2,6.21,6.19,6.21,599586.0
2023-08-22 15:00:00,6.21,6.23,6.2,6.2,626612.0,6.21,6.23,6.2,6.2,626612.0
2023-08-22 15:30:00,6.2,6.21,6.18,6.21,1501411.0,6.2,6.21,6.18,6.21,1501411.0
2023-08-23 09:30:00,6.19,6.2,6.14,6.16,1084786.0,6.19,6.2,6.14,6.16,1084786.0
2023-08-23 10:00:00,6.16,6.19,6.14,6.18,709020.0,6.16,6.19,6.14,6.18,709020.0
2023-08-23 10:30:00,6.17,6.23,6.16,6.23,1263901.0,6.17,6.23,6.16,6.23,1263901.0
2023-08-23 11:00:00,6.23,6.25,6.21,6.24,1529008.0,6.23,6.25,6.21,6.24,1529008.0
2023-08-23 11:30:00,6.24,6.26,6.22,6.24,1276736.0,6.24,6.26,6.22,6.24,1276736.0
2023-08-23 12:00:00,6.24,6.26,6.22,6.24,1140837.0,6.24,6.26,6.22,6.24,1140837.0
2023-08-23 12:30:00,6.24,6.24,6.21,6.21,644713.0,6.24,6.24,6.21,6.21,644713.0
2023-08-23 13:00:00,6.21,6.23,6.2,6.21,599958.0,6.21,6.23,6.2,6.21,599958.0
2023-08-23 13:30:00,6.21,6.25,6.2,6.24,565387.0,6.21,6.25,6.2,6.24,565387.0
2023-08-23 14:00:00,6.24,6.25,6.21,6.23,522003.0,6.24,6.25,6.21,6.23,522003.0
2023-08-23 14:30:00,6.24,6.28,6.23,6.28,1048766.0,6.24,6.28,6.23,6.28,1048766.0
2023-08-23 15:00:00,6.28,6.29,6.26,6.28,881499.0,6.28,6.29,6.26,6.28,881499.0
2023-08-23 15:30:00,6.28,6.3,6.27,6.29,1540906.0,6.28,6.3,6.27,6.29,1540906.0
2023-08-24 09:30:00,6.28,6.3,6.22,6.3,733531.0,6.28,6.3,6.22,6.3,733531.0
2023-08-24 10:00:00,6.29,6.3,6.21,6.21,686110.0,6.29,6.3,6.21,6.21,686110.0
2023-08-24 10:30:00,6.21,6.24,6.19,6.2,1407539.0,6.21,6.24,6.19,6.2,1407539.0
2023-08-24 11:00:00,6.2,6.21,6.14,6.15,875017.0,6.2,6.21,6.14,6.15,875017.0
2023-08-24 11:30:00,6.15,6.15,6.12,6.13,639434.0,6.15,6.15,6.12,6.13,639434.0
2023-08-24 12:00:00,6.13,6.16,6.12,6.15,567129.0,6.13,6.16,6.12,6.15,567129.0
2023-08-24 12:30:00,6.15,6.17,6.14,6.15,487572.0,6.15,6.17,6.14,6.15,487572.0
2023-08-24 13:00:00,6.15,6.15,6.13,6.14,460644.0,6.15,6.15,6.13,6.14,460644.0
2023-08-24 13:30:00,6.14,6.16,6.13,6.15,556232.0,6.14,6.16,6.13,6.15,556232.0
2023-08-24 14:00:00,6.15,6.16,6.12,6.14,794283.0,6.15,6.16,6.12,6.14,794283.0
2023-08-24 14:30:00,6.14,6.17,6.13,6.17,342359.0,6.14,6.17,6.13,6.17,342359.0
2023-08-24 15:00:00,6.17,6.17,6.15,6.16,463411.0,6.17,6.17,6.15,6.16,463411.0
2023-08-24 15:30:00,6.15,6.17,6.12,6.14,1693339.0,6.15,6.17,6.12,6.14,1693339.0
2023-08-25 09:30:00,6.14,6.17,6.11,6.13,658837.0,6.14,6.17,6.11,6.13,658837.0
2023-08-25 10:00:00,6.13,6.14,6.06,6.07,1413865.0,6.13,6.14,6.06,6.07,1413865.0
2023-08-25 10:30:00,6.07,6.09,6.02,6.02,1048081.0,6.07,6.09,6.02,6.02,1048081.0
2023-08-25 11:00:00,6.03,6.06,6.02,6.06,859815.0,6.03,6.06,6.02,6.06,859815.0
2023-08-25 11:30:00,6.06,6.06,5.98,5.99,1741067.0,6.06,6.06,5.98,5.99,1741067.0
2023-08-25 12:00:00,5.99,6.04,5.98,6.02,1408562.0,5.99,6.04,5.98,6.02,1408562.0
2023-08-25 12:30:00,6.02,6.04,6.01,6.02,643348.0,6.02,6.04,6.01,6.02,643348.0
2023-08-25 13:00:00,6.02,6.03,5.99,5.99,1165715.0,6.02,6.03,5.99,5.99,1165715.0
2023-08-25 13:30:00,6.0,6.01,5.98,6.0,739659.0,6.0,6.01,5.98,6.0,739659.0
2023-08-25 14:00:00,6.0,6.06,6.0,6.06,783680.0,6.0,6.06,6.0,6.06,783680.0
2023-08-25 14:30:00,6.06,6.07,6.05,6.07,519879.0,6.06,6.07,6.05,6.07,519879.0
2023-08-25 15:00:00,6.07,6.09,6.05,6.07,607840.0,6.07,6.09,6.05,6.07,607840.0
2023-08-25 15:30:00,6.08,6.08,6.05,6.06,1697084.0,6.08,6.08,6.05,6.06,1697084.0
2023-08-28 09:30:00,6.16,6.24,6.16,6.23,1264548.0,6.16,6.24,6.16,6.23,1264548.0
2023-08-28 10:00:00,6.23,6.27,6.21,6.23,732199.0,6.23,6.27,6.21,6.23,732199.0
2023-08-28 10:30:00,6.22,6.23,6.17,6.18,483381.0,6.22,6.23,6.17,6.18,483381.0
2023-08-28 11:00:00,6.18,6.18,6.12,6.13,1239448.0,6.18,6.18,6.12,6.13,1239448.0
2023-08-28 11:30:00,6.13,6.15,6.11,6.15,700888.0,6.13,6.15,6.11,6.15,700888.0
2023-08-28 12:00:00,6.15,6.16,6.12,6.13,629115.0,6.15,6.16,6.12,6.13,629115.0
2023-08-28 12:30:00,6.13,6.16,6.12,6.16,680010.0,6.13,6.16,6.12,6.16,680010.0
2023-08-28 13:00:00,6.16,6.17,6.14,6.15,686512.0,6.16,6.17,6.14,6.15,686512.0
2023-08-28 13:30:00,6.14,6.15,6.09,6.09,678889.0,6.14,6.15,6.09,6.09,678889.0
2023-08-28 14:00:00,6.09,6.1,6.04,6.05,1606449.0,6.09,6.1,6.04,6.05,1606449.0
2023-08-28 14:30:00,6.05,6.07,6.04,6.06,809456.0,6.05,6.07,6.04,6.06,809456.0
2023-08-28 15:00:00,6.06,6.09,6.05,6.05,1266779.0,6.06,6.09,6.05,6.05,1266779.0
2023-08-28 15:30:00,6.05,6.08,6.04,6.08,2890923.0,6.05,6.08,6.04,6.08,2890923.0
2023-08-29 09:30:00,6.09,6.13,6.05,6.1,957095.0,6.09,6.13,6.05,6.1,957095.0
2023-08-29 10:00:00,6.11,6.15,6.09,6.15,998628.0,6.11,6.15,6.09,6.15,998628.0
2023-08-29 10:30:00,6.14,6.16,6.1,6.11,999148.0,6.14,6.16,6.1,6.11,999148.0
2023-08-29 11:00:00,6.11,6.11,6.08,6.1,707131.0,6.11,6.11,6.08,6.1,707131.0
2023-08-29 11:30:00,6.09,6.11,6.07,6.08,1182390.0,6.09,6.11,6.07,6.08,1182390.0
2023-08-29 12:00:00,6.08,6.15,6.07,6.15,998667.0,6.08,6.15,6.07,6.15,998667.0
2023-08-29 12:30:00,6.15,6.15,6.13,6.14,410367.0,6.15,6.15,6.13,6.14,410367.0
2023-08-29 13:00:00,6.14,6.16,6.12,6.16,727426.0,6.14,6.16,6.12,6.16,727426.0
2023-08-29 13:30:00,6.16,6.16,6.11,6.12,329281.0,6.16,6.16,6.11,6.12,329281.0
2023-08-29 14:00:00,6.12,6.12,6.11,6.12,219883.0,6.12,6.12,6.11,6.12,219883.0
2023-08-29 14:30:00,6.12,6.13,6.09,6.1,533931.0,6.12,6.13,6.09,6.1,533931.0
2023-08-29 15:00:00,6.11,6.11,6.08,6.1,784352.0,6.11,6.11,6.08,6.1,784352.0
2023-08-29 15:30:00,6.1,6.11,6.06,6.09,1843903.0,6.1,6.11,6.06,6.09,1843903.0
2023-08-30 09:30:00,6.06,6.11,6.03,6.08,1637592.0,6.06,6.11,6.03,6.08,1637592.0
2023-08-30 10:00:00,6.08,6.08,5.98,6.0,1492776.0,6.08,6.08,5.98,6.0,1492776.0
2023-08-30 10:30:00,6.0,6.04,5.99,6.03,1287945.0,6.0,6.04,5.99,6.03,1287945.0
2023-08-30 11:00:00,6.03,6.04,6.0,6.03,1956012.0,6.03,6.04,6.0,6.03,1956012.0
2023-08-30 11:30:00,6.02,6.03,5.99,6.0,1709797.0,6.02,6.03,5.99,6.0,1709797.0
2023-08-30 12:00:00,6.0,6.03,5.99,6.03,592125.0,6.0,6.03,5.99,6.03,592125.0
2023-08-30 12:30:00,6.03,6.03,5.99,6.0,1239313.0,6.03,6.03,5.99,6.0,1239313.0
2023-08-30 13:00:00,6.0,6.01,5.99,6.0,836791.0,6.0,6.01,5.99,6.0,836791.0
2023-08-30 13:30:00,6.0,6.02,5.99,6.01,990997.0,6.0,6.02,5.99,6.01,990997.0
2023-08-30 14:00:00,6.0,6.02,5.99,6.0,784883.0,6.0,6.02,5.99,6.0,784883.0
2023-08-30 14:30:00,6.0,6.01,6.0,6.0,250045.0,6.0,6.01,6.0,6.0,250045.0
2023-08-30 15:00:00,6.0,6.01,5.99,6.0,690341.0,6.0,6.01,5.99,6.0,690341.0
2023-08-30 15:30:00,6.0,6.0,5.97,5.99,2285306.0,6.0,6.0,5.97,5.99,2285306.0
2023-08-31 09:30:00,5.99,6.04,5.96,6.0,1313252.0,5.99,6.04,5.96,6.0,1313252.0
2023-08-31 10:00:00,6.0,6.02,5.98,6.01,763439.0,6.0,6.02,5.98,6.01,763439.0
2023-08-31 10:30:00,6.0,6.01,5.98,6.0,1037715.0,6.0,6.01,5.98,6.0,1037715.0
2023-08-31 11:00:00,6.0,6.01,5.97,5.99,762212.0,6.0,6.01,5.97,5.99,762212.0
2023-08-31 11:30:00,5.98,5.99,5.95,5.96,751508.0,5.98,5.99,5.95,5.96,751508.0
2023-08-31 12:00:00,5.96,5.97,5.93,5.95,1039095.0,5.96,5.97,5.93,5.95,1039095.0
2023-08-31 12:30:00,5.95,5.95,5.92,5.93,413801.0,5.95,5.95,5.92,5.93,413801.0
2023-08-31 13:00:00,5.93,5.94,5.92,5.94,744364.0,5.93,5.94,5.92,5.94,744364.0
2023-08-31 13:30:00,5.94,5.96,5.92,5.92,638338.0,5.94,5.96,5.92,5.92,638338.0
2023-08-31 14:00:00,5.93,5.94,5.92,5.92,495194.0,5.93,5.94,5.92,5.92,495194.0
2023-08-31 14:30:00,5.93,5.93,5.9,5.9,984629.0,5.93,5.93,5.9,5.9,984629.0
2023-08-31 15:00:00,5.91,5.92,5.9,5.91,1132372.0,5.91,5.92,5.9,5.91,1132372.0
2023-08-31 15:30:00,5.91,5.94,5.89,5.91,2610417.0,5.91,5.94,5.89,5.91,2610417.0
2023-09-01 09:30:00,5.94,5.98,5.92,5.93,1138392.0,5.94,5.98,5.92,5.93,1138392.0
2023-09-01 10:00:00,5.93,5.96,5.9,5.94,837271.0,5.93,5.96,5.9,5.94,837271.0
2023-09-01 10:30:00,5.94,5.96,5.91,5.93,1160652.0,5.94,5.96,5.91,5.93,1160652.0
2023-09-01 11:00:00,5.93,5.95,5.91,5.94,1096814.0,5.93,5.95,5.91,5.94,1096814.0
2023-09-01 11:30:00,5.94,5.94,5.9,5.92,539030.0,5.94,5.94,5.9,5.92,539030.0
2023-09-01 12:00:00,5.91,5.93,5.9,5.93,380646.0,5.91,5.93,5.9,5.93,380646.0
2023-09-01 12:30:00,5.93,5.95,5.92,5.95,276902.0,5.93,5.95,5.92,5.95,276902.0
2023-09-01 13:00:00,5.95,5.97,5.93,5.93,622458.0,5.95,5.97,5.93,5.93,622458.0
2023-09-01 13:30:00,5.93,5.95,5.93,5.94,253724.0,5.93,5.95,5.93,5.94,253724.0
2023-09-01 14:00:00,5.93,5.94,5.9,5.91,400835.0,5.93,5.94,5.9,5.91,400835.0
2023-09-01 14:30:00,5.91,5.91,5.9,5.91,311780.0,5.91,5.91,5.9,5.91,311780.0
2023-09-01 15:00:00,5.9,5.94,5.9,5.93,991630.0,5.9,5.94,5.9,5.93,991630.0
2023-09-01 15:30:00,5.93,5.94,5.91,5.94,1439112.0,5.93,5.94,5.91,5.94,1439112.0
2023-09-05 09:30:00,5.91,5.95,5.82,5.87,2324672.0,5.91,5.95,5.82,5.87,2324672.0
2023-09-05 10:00:00,5.88,6.01,5.87,6.0,1485635.0,5.88,6.01,5.87,6.0,1485635.0
2023-09-05 10:30:00,6.01,6.05,5.99,6.04,1491277.0,6.01,6.05,5.99,6.04,1491277.0
2023-09-05 11:00:00,6.04,6.1,6.02,6.04,2047652.0,6.04,6.1,6.02,6.04,2047652.0
2023-09-05 11:30:00,6.04,6.04,5.99,6.0,615398.0,6.04,6.04,5.99,6.0,615398.0
2023-09-05 12:00:00,5.99,6.0,5.97,5.97,405641.0,5.99,6.0,5.97,5.97,405641.0
2023-09-05 12:30:00,5.98,5.99,5.92,5.93,850225.0,5.98,5.99,5.92,5.93,850225.0
2023-09-05 13:00:00,5.93,5.93,5.87,5.88,804960.0,5.93,5.93,5.87,5.88,804960.0
2023-09-05 13:30:00,5.88,5.94,5.87,5.94,516046.0,5.88,5.94,5.87,5.94,516046.0
2023-09-05 14:00:00,5.94,5.94,5.91,5.92,519227.0,5.94,5.94,5.91,5.92,519227.0
2023-09-05 14:30:00,5.93,5.93,5.89,5.91,818133.0,5.93,5.93,5.89,5.91,818133.0
2023-09-05 15:00:00,5.91,5.92,5.88,5.91,1213811.0,5.91,5.92,5.88,5.91,1213811.0
2023-09-05 15:30:00,5.91,5.92,5.87,5.9,3058974.0,5.91,5.92,5.87,5.9,3058974.0
2023-09-06 09:30:00,5.82,5.85,5.67,5.75,4335392.0,5.82,5.85,5.67,5.75,4335392.0
2023-09-06 10:00:00,5.76,5.76,5.71,5.73,1523133.0,5.76,5.76,5.71,5.73,1523133.0
2023-09-06 10:30:00,5.73,5.74,5.69,5.72,1495839.0,5.73,5.74,5.69,5.72,1495839.0
2023-09-06 11:00:00,5.72,5.73,5.66,5.71,1610073.0,5.72,5.73,5.66,5.71,1610073.0
2023-09-06 11:30:00,5.71,5.71,5.61,5.62,2973379.0,5.71,5.71,5.61,5.62,2973379.0
2023-09-06 12:00:00,5.62,5.62,5.58,5.61,2161694.0,5.62,5.62,5.58,5.61,2161694.0
2023-09-06 12:30:00,5.61,5.63,5.6,5.62,1163190.0,5.61,5.63,5.6,5.62,1163190.0
2023-09-06 13:00:00,5.62,5.65,5.58,5.58,1700354.0,5.62,5.65,5.58,5.58,1700354.0
2023-09-06 13:30:00,5.58,5.6,5.56,5.57,1373749.0,5.58,5.6,5.56,5.57,1373749.0
2023-09-06 14:00:00,5.56,5.63,5.56,5.61,1674257.0,5.56,5.63,5.56,5.61,1674257.0
2023-09-06 14:30:00,5.61,5.63,5.59,5.62,1163112.0,5.61,5.63,5.59,5.62,1163112.0
2023-09-06 15:00:00,5.62,5.66,5.61,5.64,1650554.0,5.62,5.66,5.61,5.64,1650554.0
2023-09-06 15:30:00,5.64,5.64,5.57,5.58,6224028.0,5.64,5.64,5.57,5.58,6224028.0
2023-09-07 09:30:00,5.53,5.64,5.52,5.58,1389993.0,5.53,5.64,5.52,5.58,1389993.0
2023-09-07 10:00:00,5.57,5.58,5.5,5.52,1199479.0,5.57,5.58,5.5,5.52,1199479.0
2023-09-07 10:30:00,5.52,5.53,5.48,5.5,1555130.0,5.52,5.53,5.48,5.5,1555130.0
2023-09-07 11:00:00,5.5,5.53,5.5,5.52,682273.0,5.5,5.53,5.5,5.52,682273.0
2023-09-07 11:30:00,5.52,5.52,5.5,5.52,520725.0,5.52,5.52,5.5,5.52,520725.0
2023-09-07 12:00:00,5.51,5.57,5.51,5.57,829681.0,5.51,5.57,5.51,5.57,829681.0
2023-09-07 12:30:00,5.57,5.57,5.51,5.52,680154.0,5.57,5.57,5.51,5.52,680154.0
2023-09-07 13:00:00,5.52,5.53,5.42,5.45,3463516.0,5.52,5.53,5.42,5.45,3463516.0
2023-09-07 13:30:00,5.45,5.45,5.42,5.44,912253.0,5.45,5.45,5.42,5.44,912253.0
2023-09-07 14:00:00,5.44,5.44,5.38,5.39,1333697.0,5.44,5.44,5.38,5.39,1333697.0
2023-09-07 14:30:00,5.39,5.39,5.36,5.37,1524281.0,5.39,5.39,5.36,5.37,1524281.0
2023-09-07 15:00:00,5.37,5.38,5.33,5.34,2470264.0,5.37,5.38,5.33,5.34,2470264.0
2023-09-07 15:30:00,5.35,5.4,5.34,5.39,4127176.0,5.35,5.4,5.34,5.39,4127176.0
2023-09-08 09:30:00,5.37,5.38,5.31,5.32,1432138.0,5.37,5.38,5.31,5.32,1432138.0
2023-09-08 10:00:00,5.33,5.38,5.31,5.32,862573.0,5.33,5.38,5.31,5.32,862573.0
2023-09-08 10:30:00,5.33,5.35,5.27,5.27,1912162.0,5.33,5.35,5.27,5.27,1912162.0
2023-09-08 11:00:00,5.28,5.3,5.26,5.3,1085148.0,5.28,5.3,5.26,5.3,1085148.0
2023-09-08 11:30:00,5.3,5.31,5.28,5.29,580172.0,5.3,5.31,5.28,5.29,580172.0
2023-09-08 12:00:00,5.29,5.3,5.26,5.26,573278.0,5.29,5.3,5.26,5.26,573278.0
2023-09-08 12:30:00,5.26,5.27,5.23,5.25,1132877.0,5.26,5.27,5.23,5.25,1132877.0
2023-09-08 13:00:00,5.25,5.26,5.23,5.24,804184.0,5.25,5.26,5.23,5.24,804184.0
2023-09-08 13:30:00,5.24,5.24,5.22,5.23,349074.0,5.24,5.24,5.22,5.23,349074.0
2023-09-08 14:00:00,5.23,5.24,5.2,5.21,824058.0,5.23,5.24,5.2,5.21,824058.0
2023-09-08 14:30:00,5.21,5.21,5.18,5.19,1219174.0,5.21,5.21,5.18,5.19,1219174.0
2023-09-08 15:00:00,5.2,5.2,5.18,5.19,886572.0,5.2,5.2,5.18,5.19,886572.0
2023-09-08 15:30:00,5.19,5.2,5.17,5.18,3115408.0,5.19,5.2,5.17,5.18,3115408.0
2023-09-11 09:30:00,5.22,5.27,5.11,5.12,2380477.0,5.22,5.27,5.11,5.12,2380477.0
2023-09-11 10:00:00,5.12,5.15,5.07,5.14,2238723.0,5.12,5.15,5.07,5.14,2238723.0
2023-09-11 10:30:00,5.14,5.15,5.1,5.13,1280353.0,5.14,5.15,5.1,5.13,1280353.0
2023-09-11 11:00:00,5.12,5.13,5.1,5.12,1080887.0,5.12,5.13,5.1,5.12,1080887.0
2023-09-11 11:30:00,5.12,5.14,5.1,5.11,876285.0,5.12,5.14,5.1,5.11,876285.0
2023-09-11 12:00:00,5.11,5.13,5.09,5.12,577909.0,5.11,5.13,5.09,5.12,577909.0
2023-09-11 12:30:00,5.13,5.15,5.12,5.15,757185.0,5.13,5.15,5.12,5.15,757185.0
2023-09-11 13:00:00,5.15,5.2,5.14,5.19,1405049.0,5.15,5.2,5.14,5.19,1405049.0
2023-09-11 13:30:00,5.19,5.2,5.16,5.17,1169653.0,5.19,5.2,5.16,5.17,1169653.0
2023-09-11 14:00:00,5.17,5.18,5.16,5.17,1303983.0,5.17,5.18,5.16,5.17,1303983.0
2023-09-11 14:30:00,5.17,5.19,5.15,5.17,1572068.0,5.17,5.19,5.15,5.17,1572068.0
2023-09-11 15:00:00,5.17,5.21,5.17,5.2,1056453.0,5.17,5.21,5.17,5.2,1056453.0
2023-09-11 15:30:00,5.19,5.2,5.15,5.17,2319026.0,5.19,5.2,5.15,5.17,2319026.0
2023-09-12 09:30:00,5.15,5.26,5.14,5.21,1544573.0,5.15,5.26,5.14,5.21,1544573.0
2023-09-12 10:00:00,5.21,5.22,5.13,5.13,842891.0,5.21,5.22,5.13,5.13,842891.0
2023-09-12 10:30:00,5.13,5.16,5.12,5.13,536984.0,5.13,5.16,5.12,5.13,536984.0
2023-09-12 11:00:00,5.12,5.17,5.12,5.17,565175.0,5.12,5.17,5.12,5.17,565175.0
2023-09-12 11:30:00,5.17,5.18,5.15,5.16,417047.0,5.17,5.18,5.15,5.16,417047.0
2023-09-12 12:00:00,5.15,5.16,5.14,5.16,290070.0,5.15,5.16,5.14,5.16,290070.0
2023-09-12 12:30:00,5.16,5.17,5.15,5.17,226354.0,5.16,5.17,5.15,5.17,226354.0
2023-09-12 13:00:00,5.17,5.22,5.15,5.21,627917.0,5.17,5.22,5.15,5.21,627917.0
2023-09-12 13:30:00,5.21,5.22,5.18,5.19,793767.0,5.21,5.22,5.18,5.19,793767.0
2023-09-12 14:00:00,5.19,5.19,5.17,5.17,348815.0,5.19,5.19,5.17,5.17,348815.0
2023-09-12 14:30:00,5.18,5.18,5.15,5.16,374512.0,5.18,5.18,5.15,5.16,374512.0
2023-09-12 15:00:00,5.16,5.16,5.13,5.13,561150.0,5.16,5.16,5.13,5.13,561150.0
2023-09-12 15:30:00,5.14,5.15,5.09,5.11,3974567.0,5.14,5.15,5.09,5.11,3974567.0
2023-09-13 09:30:00,5.07,5.07,4.94,4.96,3265733.0,5.07,5.07,4.94,4.96,3265733.0
2023-09-13 10:00:00,4.96,5.02,4.96,5.0,1642355.0,4.96,5.02,4.96,5.0,1642355.0
2023-09-13 10:30:00,5.0,5.04,4.99,5.0,791994.0,5.0,5.04,4.99,5.0,791994.0
2023-09-13 11:00:00,5.0,5.04,4.99,5.04,576949.0,5.0,5.04,4.99,5.04,576949.0
2023-09-13 11:30:00,5.04,5.05,5.01,5.02,446572.0,5.04,5.05,5.01,5.02,446572.0
2023-09-13 12:00:00,5.01,5.03,5.01,5.03,406500.0,5.01,5.03,5.01,5.03,406500.0
2023-09-13 12:30:00,5.03,5.03,4.98,4.99,939912.0,5.03,5.03,4.98,4.99,939912.0
2023-09-13 13:00:00,4.99,4.99,4.97,4.98,429515.0,4.99,4.99,4.97,4.98,429515.0
2023-09-13 13:30:00,4.97,4.98,4.93,4.94,1508383.0,4.97,4.98,4.93,4.94,1508383.0
2023-09-13 14:00:00,4.94,4.95,4.9,4.92,1344812.0,4.94,4.95,4.9,4.92,1344812.0
2023-09-13 14:30:00,4.92,4.93,4.91,4.92,792234.0,4.92,4.93,4.91,4.92,792234.0
2023-09-13 15:00:00,4.92,4.93,4.88,4.92,2291475.0,4.92,4.93,4.88,4.92,2291475.0
2023-09-13 15:30:00,4.92,4.93,4.89,4.92,4406337.0,4.92,4.93,4.89,4.92,4406337.0
2023-09-14 09:30:00,4.97,5.08,4.95,5.05,1895470.0,4.97,5.08,4.95,5.05,1895470.0
2023-09-14 10:00:00,5.04,5.05,4.99,5.02,1124160.0,5.04,5.05,4.99,5.02,1124160.0
2023-09-14 10:30:00,5.02,5.06,5.01,5.04,830913.0,5.02,5.06,5.01,5.04,830913.0
2023-09-14 11:00:00,5.04,5.05,5.02,5.03,537378.0,5.04,5.05,5.02,5.03,537378.0
2023-09-14 11:30:00,5.03,5.04,5.01,5.04,547177.0,5.03,5.04,5.01,5.04,547177.0
2023-09-14 12:00:00,5.04,5.06,5.02,5.03,790915.0,5.04,5.06,5.02,5.03,790915.0
2023-09-14 12:30:00,5.03,5.04,5.0,5.04,645519.0,5.03,5.04,5.0,5.04,645519.0
2023-09-14 13:00:00,5.04,5.08,5.03,5.08,476789.0,5.04,5.08,5.03,5.08,476789.0
2023-09-14 13:30:00,5.08,5.1,5.07,5.07,625186.0,5.08,5.1,5.07,5.07,625186.0
2023-09-14 14:00:00,5.07,5.08,5.06,5.06,353094.0,5.07,5.08,5.06,5.06,353094.0
2023-09-14 14:30:00,5.06,5.08,5.06,5.06,444731.0,5.06,5.08,5.06,5.06,444731.0
2023-09-14 15:00:00,5.07,5.11,5.06,5.11,783148.0,5.07,5.11,5.06,5.11,783148.0
2023-09-14 15:30:00,5.11,5.15,5.1,5.14,2842310.0,5.11,5.15,5.1,5.14,2842310.0
2023-09-15 09:30:00,5.08,5.16,5.05,5.12,2333047.0,5.08,5.16,5.05,5.12,2333047.0
2023-09-15 10:00:00,5.12,5.18,5.11,5.17,1270512.0,5.12,5.18,5.11,5.17,1270512.0
2023-09-15 10:30:00,5.17,5.18,5.07,5.08,1035587.0,5.17,5.18,5.07,5.08,1035587.0
2023-09-15 11:00:00,5.08,5.1,5.07,5.08,728792.0,5.08,5.1,5.07,5.08,728792.0
2023-09-15 11:30:00,5.08,5.09,5.07,5.08,593320.0,5.08,5.09,5.07,5.08,593320.0
2023-09-15 12:00:00,5.08,5.1,5.05,5.09,917478.0,5.08,5.1,5.05,5.09,917478.0
2023-09-15 12:30:00,5.09,5.09,5.06,5.07,365148.0,5.09,5.09,5.06,5.07,365148.0
2023-09-15 13:00:00,5.07,5.07,5.02,5.03,977407.0,5.07,5.07,5.02,5.03,977407.0
2023-09-15 13:30:00,5.03,5.06,5.02,5.05,603610.0,5.03,5.06,5.02,5.05,603610.0
2023-09-15 14:00:00,5.05,5.06,5.01,5.02,542136.0,5.05,5.06,5.01,5.02,542136.0
2023-09-15 14:30:00,5.02,5.03,4.99,5.0,1382454.0,5.02,5.03,4.99,5.0,1382454.0
2023-09-15 15:00:00,5.0,5.01,4.98,4.99,1366630.0,5.0,5.01,4.98,4.99,1366630.0
2023-09-15 15:30:00,4.99,5.02,4.96,4.98,3957551.0,4.99,5.02,4.96,4.98,3957551.0
2023-09-18 09:30:00,4.97,4.97,4.85,4.92,2458950.0,4.97,4.97,4.85,4.92,2458950.0
2023-09-18 10:00:00,4.92,4.93,4.8,4.8,1515467.0,4.92,4.93,4.8,4.8,1515467.0
2023-09-18 10:30:00,4.8,4.82,4.71,4.72,2508302.0,4.8,4.82,4.71,4.72,2508302.0
2023-09-18 11:00:00,4.71,4.75,4.69,4.71,1813373.0,4.71,4.75,4.69,4.71,1813373.0
2023-09-18 11:30:00,4.71,4.73,4.68,4.7,1379953.0,4.71,4.73,4.68,4.7,1379953.0
2023-09-18 12:00:00,4.7,4.71,4.67,4.69,1294965.0,4.7,4.71,4.67,4.69,1294965.0
2023-09-18 12:30:00,4.69,4.72,4.68,4.7,953935.0,4.69,4.72,4.68,4.7,953935.0
2023-09-18 13:00:00,4.7,4.71,4.68,4.71,861435.0,4.7,4.71,4.68,4.71,861435.0
2023-09-18 13:30:00,4.71,4.74,4.7,4.73,1051950.0,4.71,4.74,4.7,4.73,1051950.0
2023-09-18 14:00:00,4.72,4.74,4.71,4.71,1016746.0,4.72,4.74,4.71,4.71,1016746.0
2023-09-18 14:30:00,4.71,4.72,4.68,4.7,718689.0,4.71,4.72,4.68,4.7,718689.0
2023-09-18 15:00:00,4.7,4.71,4.68,4.7,1235323.0,4.7,4.71,4.68,4.7,1235323.0
2023-09-18 15:30:00,4.7,4.71,4.68,4.69,2691248.0,4.7,4.71,4.68,4.69,2691248.0
2023-09-19 09:30:00,4.69,4.75,4.65,4.66,1062389.0,4.69,4.75,4.65,4.66,1062389.0
2023-09-19 10:00:00,4.66,4.68,4.61,4.63,1107358.0,4.66,4.68,4.61,4.63,1107358.0
2023-09-19 10:30:00,4.64,4.64,4.58,4.58,1241484.0,4.64,4.64,4.58,4.58,1241484.0
2023-09-19 11:00:00,4.58,4.66,4.57,4.66,2472120.0,4.58,4.66,4.57,4.66,2472120.0
2023-09-19 11:30:00,4.66,4.66,4.61,4.63,754093.0,4.66,4.66,4.61,4.63,754093.0
2023-09-19 12:00:00,4.63,4.63,4.6,4.62,607385.0,4.63,4.63,4.6,4.62,607385.0
2023-09-19 12:30:00,4.62,4.62,4.59,4.61,619030.0,4.62,4.62,4.59,4.61,619030.0
2023-09-19 13:00:00,4.61,4.67,4.6,4.66,887279.0,4.61,4.67,4.6,4.66,887279.0
2023-09-19 13:30:00,4.66,4.69,4.65,4.68,702808.0,4.66,4.69,4.65,4.68,702808.0
2023-09-19 14:00:00,4.69,4.69,4.67,4.68,379762.0,4.69,4.69,4.67,4.68,379762.0
2023-09-19 14:30:00,4.68,4.69,4.66,4.67,636183.0,4.68,4.69,4.66,4.67,636183.0
2023-09-19 15:00:00,4.66,4.67,4.65,4.67,547111.0,4.66,4.67,4.65,4.67,547111.0
2023-09-19 15:30:00,4.67,4.68,4.64,4.65,2324008.0,4.67,4.68,4.64,4.65,2324008.0
2023-09-20 09:30:00,4.68,4.76,4.66,4.74,1432212.0,4.68,4.76,4.66,4.74,1432212.0
2023-09-20 10:00:00,4.74,4.74,4.7,4.71,610871.0,4.74,4.74,4.7,4.71,610871.0
2023-09-20 10:30:00,4.71,4.71,4.68,4.69,338571.0,4.71,4.71,4.68,4.69,338571.0
2023-09-20 11:00:00,4.69,4.69,4.64,4.64,601939.0,4.69,4.69,4.64,4.64,601939.0
2023-09-20 11:30:00,4.65,4.65,4.64,4.64,420380.0,4.65,4.65,4.64,4.64,420380.0
2023-09-20 12:00:00,4.65,4.65,4.62,4.63,633511.0,4.65,4.65,4.62,4.63,633511.0
2023-09-20 12:30:00,4.63,4.67,4.63,4.66,594307.0,4.63,4.67,4.63,4.66,594307.0
2023-09-20 13:00:00,4.65,4.66,4.64,4.65,428404.0,4.65,4.66,4.64,4.65,428404.0
2023-09-20 13:30:00,4.65,4.65,4.62,4.62,333326.0,4.65,4.65,4.62,4.62,333326.0
2023-09-20 14:00:00,4.63,4.64,4.61,4.63,418471.0,4.63,4.64,4.61,4.63,418471.0
2023-09-20 14:30:00,4.63,4.64,4.6,4.61,437539.0,4.63,4.64,4.6,4.61,437539.0
2023-09-20 15:00:00,4.62,4.62,4.59,4.6,974450.0,4.62,4.62,4.59,4.6,974450.0
2023-09-20 15:30:00,4.6,4.6,4.57,4.58,1669182.0,4.6,4.6,4.57,4.58,1669182.0
2023-09-21 09:30:00,4.55,4.56,4.52,4.56,840446.0,4.55,4.56,4.52,4.56,840446.0
2023-09-21 10:00:00,4.56,4.63,4.55,4.61,940955.0,4.56,4.63,4.55,4.61,940955.0
2023-09-21 10:30:00,4.62,4.66,4.61,4.65,794709.0,4.62,4.66,4.61,4.65,794709.0
2023-09-21 11:00:00,4.65,4.68,4.64,4.65,848913.0,4.65,4.68,4.64,4.65,848913.0
2023-09-21 11:30:00,4.65,4.67,4.63,4.65,615598.0,4.65,4.67,4.63,4.65,615598.0
2023-09-21 12:00:00,4.65,4.66,4.64,4.64,595424.0,4.65,4.66,4.64,4.64,595424.0
2023-09-21 12:30:00,4.64,4.64,4.61,4.62,276120.0,4.64,4.64,4.61,4.62,276120.0
2023-09-21 13:00:00,4.62,4.65,4.6,4.65,644081.0,4.62,4.65,4.6,4.65,644081.0
2023-09-21 13:30:00,4.65,4.65,4.62,4.64,390056.0,4.65,4.65,4.62,4.64,390056.0
2023-09-21 14:00:00,4.63,4.64,4.6,4.61,569807.0,4.63,4.64,4.6,4.61,569807.0
2023-09-21 14:30:00,4.6,4.6,4.56,4.56,990531.0,4.6,4.6,4.56,4.56,990531.0
2023-09-21 15:00:00,4.56,4.57,4.53,4.54,767181.0,4.56,4.57,4.53,4.54,767181.0
2023-09-21 15:30:00,4.54,4.54,4.5,4.53,2897143.0,4.54,4.54,4.5,4.53,2897143.0
2023-09-22 09:30:00,4.55,4.56,4.43,4.47,1856344.0,4.55,4.56,4.43,4.47,1856344.0
2023-09-22 10:00:00,4.47,4.51,4.46,4.48,649849.0,4.47,4.51,4.46,4.48,649849.0
2023-09-22 10:30:00,4.48,4.53,4.48,4.5,1071343.0,4.48,4.53,4.48,4.5,1071343.0
2023-09-22 11:00:00,4.49,4.51,4.47,4.5,376318.0,4.49,4.51,4.47,4.5,376318.0
2023-09-22 11:30:00,4.5,4.51,4.47,4.48,334143.0,4.5,4.51,4.47,4.48,334143.0
2023-09-22 12:00:00,4.48,4.49,4.46,4.48,522658.0,4.48,4.49,4.46,4.48,522658.0
2023-09-22 12:30:00,4.47,4.48,4.46,4.47,459930.0,4.47,4.48,4.46,4.47,459930.0
2023-09-22 13:00:00,4.46,4.48,4.45,4.46,417835.0,4.46,4.48,4.45,4.46,417835.0
2023-09-22 13:30:00,4.46,4.49,4.46,4.49,418268.0,4.46,4.49,4.46,4.49,418268.0
2023-09-22 14:00:00,4.49,4.49,4.47,4.49,430668.0,4.49,4.49,4.47,4.49,430668.0
2023-09-22 14:30:00,4.49,4.52,4.48,4.5,580107.0,4.49,4.52,4.48,4.5,580107.0
2023-09-22 15:00:00,4.5,4.53,4.5,4.53,453831.0,4.5,4.53,4.5,4.53,453831.0
2023-09-22 15:30:00,4.53,4.53,4.5,4.52,2115568.0,4.53,4.53,4.5,4.52,2115568.0
2023-09-25 09:30:00,4.49,4.51,4.38,4.44,1842432.0,4.49,4.51,4.38,4.44,1842432.0
2023-09-25 10:00:00,4.45,4.45,4.38,4.38,1049073.0,4.45,4.45,4.38,4.38,1049073.0
2023-09-25 10:30:00,4.39,4.4,4.36,4.38,1110618.0,4.39,4.4,4.36,4.38,1110618.0
2023-09-25 11:00:00,4.37,4.44,4.37,4.41,532590.0,4.37,4.44,4.37,4.41,532590.0
2023-09-25 11:30:00,4.41,4.45,4.41,4.44,411864.0,4.41,4.45,4.41,4.44,411864.0
2023-09-25 12:00:00,4.45,4.46,4.43,4.46,502573.0,4.45,4.46,4.43,4.46,502573.0
2023-09-25 12:30:00,4.46,4.46,4.44,4.45,269332.0,4.46,4.46,4.44,4.45,269332.0
2023-09-25 13:00:00,4.45,4.47,4.44,4.45,392171.0,4.45,4.47,4.44,4.45,392171.0
2023-09-25 13:30:00,4.45,4.47,4.44,4.46,315211.0,4.45,4.47,4.44,4.46,315211.0
2023-09-25 14:00:00,4.46,4.48,4.46,4.46,437809.0,4.46,4.48,4.46,4.46,437809.0
2023-09-25 14:30:00,4.46,4.48,4.44,4.44,424944.0,4.46,4.48,4.44,4.44,424944.0
2023-09-25 15:00:00,4.44,4.45,4.43,4.43,594754.0,4.44,4.45,4.43,4.43,594754.0
2023-09-25 15:30:00,4.44,4.47,4.43,4.46,2252031.0,4.44,4.47,4.43,4.46,2252031.0
2023-09-26 09:30:00,4.42,4.57,4.4,4.55,1499094.0,4.42,4.57,4.4,4.55,1499094.0
2023-09-26 10:00:00,4.56,4.57,4.45,4.5,1535905.0,4.56,4.57,4.45,4.5,1535905.0
2023-09-26 10:30:00,4.5,4.52,4.45,4.47,1333532.0,4.5,4.52,4.45,4.47,1333532.0
2023-09-26 11:00:00,4.46,4.47,4.44,4.44,796761.0,4.46,4.47,4.44,4.44,796761.0
2023-09-26 11:30:00,4.44,4.44,4.41,4.44,754473.0,4.44,4.44,4.41,4.44,754473.0
2023-09-26 12:00:00,4.44,4.45,4.41,4.44,699479.0,4.44,4.45,4.41,4.44,699479.0
2023-09-26 12:30:00,4.43,4.45,4.42,4.42,494203.0,4.43,4.45,4.42,4.42,494203.0
2023-09-26 13:00:00,4.42,4.43,4.4,4.42,590276.0,4.42,4.43,4.4,4.42,590276.0
2023-09-26 13:30:00,4.42,4.42,4.4,4.41,458951.0,4.42,4.42,4.4,4.41,458951.0
2023-09-26 14:00:00,4.4,4.41,4.38,4.4,749191.0,4.4,4.41,4.38,4.4,749191.0
2023-09-26 14:30:00,4.39,4.41,4.38,4.4,651569.0,4.39,4.41,4.38,4.4,651569.0
2023-09-26 15:00:00,4.4,4.41,4.38,4.4,876600.0,4.4,4.41,4.38,4.4,876600.0
2023-09-26 15:30:00,4.4,4.41,4.38,4.39,2629489.0,4.4,4.41,4.38,4.39,2629489.0
2023-09-27 09:30:00,4.4,4.45,4.39,4.45,873275.0,4.4,4.45,4.39,4.45,873275.0
2023-09-27 10:00:00,4.45,4.47,4.41,4.47,1097113.0,4.45,4.47,4.41,4.47,1097113.0
2023-09-27 10:30:00,4.47,4.49,4.45,4.46,798025.0,4.47,4.49,4.45,4.46,798025.0
2023-09-27 11:00:00,4.45,4.51,4.44,4.5,789447.0,4.45,4.51,4.44,4.5,789447.0
2023-09-27 11:30:00,4.5,4.51,4.44,4.46,810506.0,4.5,4.51,4.44,4.46,810506.0
2023-09-27 12:00:00,4.45,4.46,4.41,4.42,1166212.0,4.45,4.46,4.41,4.42,1166212.0
2023-09-27 12:30:00,4.42,4.45,4.41,4.42,610846.0,4.42,4.45,4.41,4.42,610846.0
2023-09-27 13:00:00,4.43,4.45,4.41,4.42,778427.0,4.43,4.45,4.41,4.42,778427.0
2023-09-27 13:30:00,4.42,4.42,4.39,4.42,770931.0,4.42,4.42,4.39,4.42,770931.0
2023-09-27 14:00:00,4.42,4.45,4.41,4.45,443369.0,4.42,4.45,4.41,4.45,443369.0
2023-09-27 14:30:00,4.45,4.47,4.43,4.45,648608.0,4.45,4.47,4.43,4.45,648608.0
2023-09-27 15:00:00,4.45,4.47,4.43,4.46,813413.0,4.45,4.47,4.43,4.46,813413.0
2023-09-27 15:30:00,4.46,4.46,4.43,4.45,1293903.0,4.46,4.46,4.43,4.45,1293903.0
2023-09-28 09:30:00,4.39,4.47,4.34,4.47,3196324.0,4.39,4.47,4.34,4.47,3196324.0
2023-09-28 10:00:00,4.46,4.62,4.46,4.62,3390811.0,4.46,4.62,4.46,4.62,3390811.0
2023-09-28 10:30:00,4.62,4.66,4.58,4.63,1788073.0,4.62,4.66,4.58,4.63,1788073.0
2023-09-28 11:00:00,4.63,4.63,4.58,4.63,1060799.0,4.63,4.63,4.58,4.63,1060799.0
2023-09-28 11:30:00,4.63,4.75,4.62,4.75,2770099.0,4.63,4.75,4.62,4.75,2770099.0
2023-09-28 12:00:00,4.74,4.75,4.62,4.67,3244996.0,4.74,4.75,4.62,4.67,3244996.0
2023-09-28 12:30:00,4.66,4.68,4.61,4.62,1488050.0,4.66,4.68,4.61,4.62,1488050.0
2023-09-28 13:00:00,4.62,4.63,4.59,4.6,863851.0,4.62,4.63,4.59,4.6,863851.0
2023-09-28 13:30:00,4.6,4.64,4.59,4.6,1051178.0,4.6,4.64,4.59,4.6,1051178.0
2023-09-28 14:00:00,4.6,4.63,4.58,4.61,866681.0,4.6,4.63,4.58,4.61,866681.0
2023-09-28 14:30:00,4.61,4.63,4.59,4.61,1538280.0,4.61,4.63,4.59,4.61,1538280.0
2023-09-28 15:00:00,4.61,4.63,4.6,4.63,595062.0,4.61,4.63,4.6,4.63,595062.0
2023-09-28 15:30:00,4.63,4.63,4.54,4.57,3170576.0,4.63,4.63,4.54,4.57,3170576.0
2023-09-29 09:30:00,4.58,4.67,4.56,4.61,1407321.0,4.58,4.67,4.56,4.61,1407321.0
2023-09-29 10:00:00,4.61,4.62,4.55,4.61,1253008.0,4.61,4.62,4.55,4.61,1253008.0
2023-09-29 10:30:00,4.61,4.7,4.6,4.66,1503674.0,4.61,4.7,4.6,4.66,1503674.0
2023-09-29 11:00:00,4.65,4.69,4.63,4.64,1193932.0,4.65,4.69,4.63,4.64,1193932.0
2023-09-29 11:30:00,4.65,4.66,4.61,4.63,1350004.0,4.65,4.66,4.61,4.63,1350004.0
2023-09-29 12:00:00,4.64,4.65,4.6,4.62,1121300.0,4.64,4.65,4.6,4.62,1121300.0
2023-09-29 12:30:00,4.63,4.63,4.57,4.58,830653.0,4.63,4.63,4.57,4.58,830653.0
2023-09-29 13:00:00,4.57,4.58,4.53,4.55,765492.0,4.57,4.58,4.53,4.55,765492.0
2023-09-29 13:30:00,4.55,4.57,4.53,4.56,705370.0,4.55,4.57,4.53,4.56,705370.0
2023-09-29 14:00:00,4.55,4.57,4.54,4.54,477274.0,4.55,4.57,4.54,4.54,477274.0
2023-09-29 14:30:00,4.54,4.6,4.54,4.6,566794.0,4.54,4.6,4.54,4.6,566794.0
2023-09-29 15:00:00,4.6,4.61,4.58,4.61,579278.0,4.6,4.61,4.58,4.61,579278.0
2023-09-29 15:30:00,4.6,4.63,4.59,4.59,2315363.0,4.6,4.63,4.59,4.59,2315363.0
2023-10-02 09:30:00,4.58,4.63,4.52,4.57,968974.0,4.58,4.63,4.52,4.57,968974.0
2023-10-02 10:00:00,4.57,4.6,4.53,4.57,878477.0,4.57,4.6,4.53,4.57,878477.0
2023-10-02 10:30:00,4.57,4.62,4.55,4.58,1280604.0,4.57,4.62,4.55,4.58,1280604.0
2023-10-02 11:00:00,4.57,4.62,4.55,4.62,1517844.0,4.57,4.62,4.55,4.62,1517844.0
2023-10-02 11:30:00,4.62,4.62,4.57,4.58,1182948.0,4.62,4.62,4.57,4.58,1182948.0
2023-10-02 12:00:00,4.58,4.65,4.57,4.65,1416768.0,4.58,4.65,4.57,4.65,1416768.0
2023-10-02 12:30:00,4.64,4.66,4.62,4.65,1439217.0,4.64,4.66,4.62,4.65,1439217.0
2023-10-02 13:00:00,4.65,4.68,4.63,4.66,987132.0,4.65,4.68,4.63,4.66,987132.0
2023-10-02 13:30:00,4.66,4.66,4.63,4.66,558904.0,4.66,4.66,4.63,4.66,558904.0
2023-10-02 14:00:00,4.65,4.69,4.64,4.65,714366.0,4.65,4.69,4.64,4.65,714366.0
2023-10-02 14:30:00,4.65,4.66,4.63,4.63,472554.0,4.65,4.66,4.63,4.63,472554.0
2023-10-02 15:00:00,4.64,4.64,4.62,4.63,498467.0,4.64,4.64,4.62,4.63,498467.0
2023-10-02 15:30:00,4.63,4.65,4.61,4.65,2367496.0,4.63,4.65,4.61,4.65,2367496.0
2023-10-03 09:30:00,4.63,4.67,4.56,4.61,1157182.0,4.63,4.67,4.56,4.61,1157182.0
2023-10-03 10:00:00,4.61,4.61,4.57,4.59,1536718.0,4.61,4.61,4.57,4.59,1536718.0
2023-10-03 10:30:00,4.59,4.59,4.51,4.51,1702494.0,4.59,4.59,4.51,4.51,1702494.0
2023-10-03 11:00:00,4.51,4.52,4.47,4.49,1618369.0,4.51,4.52,4.47,4.49,1618369.0
2023-10-03 11:30:00,4.49,4.52,4.48,4.49,1310288.0,4.49,4.52,4.48,4.49,1310288.0
2023-10-03 12:00:00,4.49,4.53,4.49,4.52,1139719.0,4.49,4.53,4.49,4.52,1139719.0
2023-10-03 12:30:00,4.52,4.52,4.5,4.5,406768.0,4.52,4.52,4.5,4.5,406768.0
2023-10-03 13:00:00,4.5,4.52,4.48,4.48,697708.0,4.5,4.52,4.48,4.48,697708.0
2023-10-03 13:30:00,4.49,4.49,4.46,4.47,1129005.0,4.49,4.49,4.46,4.47,1129005.0
2023-10-03 14:00:00,4.48,4.48,4.47,4.47,315822.0,4.48,4.48,4.47,4.47,315822.0
2023-10-03 14:30:00,4.47,4.5,4.47,4.49,662284.0,4.47,4.5,4.47,4.49,662284.0
2023-10-03 15:00:00,4.49,4.49,4.45,4.46,565583.0,4.49,4.49,4.45,4.46,565583.0
2023-10-03 15:30:00,4.46,4.51,4.45,4.51,3273322.0,4.46,4.51,4.45,4.51,3273322.0
2023-10-04 09:30:00,4.56,4.61,4.52,4.56,1187324.0,4.56,4.61,4.52,4.56,1187324.0
2023-10-04 10:00:00,4.55,4.57,4.51,4.51,505990.0,4.55,4.57,4.51,4.51,505990.0
2023-10-04 10:30:00,4.51,4.53,4.45,4.49,1499793.0,4.51,4.53,4.45,4.49,1499793.0
2023-10-04 11:00:00,4.49,4.56,4.48,4.56,1041881.0,4.49,4.56,4.48,4.56,1041881.0
2023-10-04 11:30:00,4.56,4.61,4.52,4.6,1264623.0,4.56,4.61,4.52,4.6,1264623.0
2023-10-04 12:00:00,4.61,4.66,4.6,4.66,921009.0,4.61,4.66,4.6,4.66,921009.0
2023-10-04 12:30:00,4.66,4.7,4.65,4.66,1355002.0,4.66,4.7,4.65,4.66,1355002.0
2023-10-04 13:00:00,4.66,4.68,4.64,4.66,826335.0,4.66,4.68,4.64,4.66,826335.0
2023-10-04 13:30:00,4.67,4.71,4.66,4.67,838159.0,4.67,4.71,4.66,4.67,838159.0
2023-10-04 14:00:00,4.68,4.69,4.66,4.68,552596.0,4.68,4.69,4.66,4.68,552596.0
2023-10-04 14:30:00,4.69,4.71,4.67,4.71,1193671.0,4.69,4.71,4.67,4.71,1193671.0
2023-10-04 15:00:00,4.7,4.74,4.69,4.74,1134793.0,4.7,4.74,4.69,4.74,1134793.0
2023-10-04 15:30:00,4.74,4.76,4.72,4.73,2236294.0,4.74,4.76,4.72,4.73,2236294.0
2023-10-05 09:30:00,4.72,4.79,4.67,4.69,1236405.0,4.72,4.79,4.67,4.69,1236405.0
2023-10-05 10:00:00,4.7,4.71,4.66,4.67,805680.0,4.7,4.71,4.66,4.67,805680.0
2023-10-05 10:30:00,4.67,4.67,4.61,4.62,989411.0,4.67,4.67,4.61,4.62,989411.0
2023-10-05 11:00:00,4.62,4.66,4.61,4.65,1260962.0,4.62,4.66,4.61,4.65,1260962.0
2023-10-05 11:30:00,4.66,4.67,4.62,4.63,366269.0,4.66,4.67,4.62,4.63,366269.0
2023-10-05 12:00:00,4.63,4.66,4.61,4.66,655669.0,4.63,4.66,4.61,4.66,655669.0
2023-10-05 12:30:00,4.66,4.67,4.63,4.66,466137.0,4.66,4.67,4.63,4.66,466137.0
2023-10-05 13:00:00,4.66,4.67,4.63,4.66,662644.0,4.66,4.67,4.63,4.66,662644.0
2023-10-05 13:30:00,4.66,4.7,4.64,4.69,677196.0,4.66,4.7,4.64,4.69,677196.0
2023-10-05 14:00:00,4.69,4.72,4.68,4.7,858252.0,4.69,4.72,4.68,4.7,858252.0
2023-10-05 14:30:00,4.7,4.71,4.68,4.69,267696.0,4.7,4.71,4.68,4.69,267696.0
2023-10-05 15:00:00,4.69,4.7,4.66,4.7,703120.0,4.69,4.7,4.66,4.7,703120.0
2023-10-05 15:30:00,4.7,4.71,4.68,4.69,1877556.0,4.7,4.71,4.68,4.69,1877556.0
2023-10-06 09:30:00,4.63,4.69,4.61,4.67,493011.0,4.63,4.69,4.61,4.67,493011.0
2023-10-06 10:00:00,4.66,4.67,4.6,4.65,439165.0,4.66,4.67,4.6,4.65,439165.0
2023-10-06 10:30:00,4.66,4.7,4.65,4.67,781703.0,4.66,4.7,4.65,4.67,781703.0
2023-10-06 11:00:00,4.67,4.72,4.67,4.72,681158.0,4.67,4.72,4.67,4.72,681158.0
2023-10-06 11:30:00,4.71,4.78,4.71,4.78,560425.0,4.71,4.78,4.71,4.78,560425.0
2023-10-06 12:00:00,4.78,4.79,4.75,4.75,829713.0,4.78,4.79,4.75,4.75,829713.0
2023-10-06 12:30:00,4.76,4.76,4.73,4.74,516096.0,4.76,4.76,4.73,4.74,516096.0
2023-10-06 13:00:00,4.74,4.77,4.73,4.77,374894.0,4.74,4.77,4.73,4.77,374894.0
2023-10-06 13:30:00,4.77,4.77,4.75,4.77,504072.0,4.77,4.77,4.75,4.77,504072.0
2023-10-06 14:00:00,4.77,4.79,4.76,4.78,511288.0,4.77,4.79,4.76,4.78,511288.0
2023-10-06 14:30:00,4.78,4.79,4.76,4.77,494525.0,4.78,4.79,4.76,4.77,494525.0
2023-10-06 15:00:00,4.76,4.77,4.74,4.75,403700.0,4.76,4.77,4.74,4.75,403700.0
2023-10-06 15:30:00,4.75,4.75,4.69,4.69,1261873.0,4.75,4.75,4.69,4.69,1261873.0
2023-10-09 09:30:00,4.58,4.58,4.36,4.39,3463646.0,4.58,4.58,4.36,4.39,3463646.0
2023-10-09 10:00:00,4.38,4.4,4.33,4.38,1402139.0,4.38,4.4,4.33,4.38,1402139.0
2023-10-09 10:30:00,4.38,4.43,4.37,4.41,684785.0,4.38,4.43,4.37,4.41,684785.0
2023-10-09 11:00:00,4.41,4.48,4.4,4.46,535959.0,4.41,4.48,4.4,4.46,535959.0
2023-10-09 11:30:00,4.47,4.47,4.44,4.46,563961.0,4.47,4.47,4.44,4.46,563961.0
2023-10-09 12:00:00,4.47,4.52,4.46,4.48,684431.0,4.47,4.52,4.46,4.48,684431.0
2023-10-09 12:30:00,4.49,4.5,4.48,4.48,530851.0,4.49,4.5,4.48,4.48,530851.0
2023-10-09 13:00:00,4.49,4.52,4.48,4.51,429858.0,4.49,4.52,4.48,4.51,429858.0
2023-10-09 13:30:00,4.51,4.54,4.51,4.54,914793.0,4.51,4.54,4.51,4.54,914793.0
2023-10-09 14:00:00,4.53,4.55,4.51,4.54,771697.0,4.53,4.55,4.51,4.54,771697.0
2023-10-09 14:30:00,4.54,4.55,4.51,4.53,534766.0,4.54,4.55,4.51,4.53,534766.0
2023-10-09 15:00:00,4.53,4.53,4.49,4.5,678815.0,4.53,4.53,4.49,4.5,678815.0
2023-10-09 15:30:00,4.5,4.54,4.5,4.53,1748226.0,4.5,4.54,4.5,4.53,1748226.0
2023-10-10 09:30:00,4.57,4.67,4.56,4.64,1205121.0,4.57,4.67,4.56,4.64,1205121.0
2023-10-10 10:00:00,4.64,4.71,4.63,4.69,662411.0,4.64,4.71,4.63,4.69,662411.0
2023-10-10 10:30:00,4.68,4.7,4.64,4.65,1087535.0,4.68,4.7,4.64,4.65,1087535.0
2023-10-10 11:00:00,4.64,4.72,4.64,4.69,686562.0,4.64,4.72,4.64,4.69,686562.0
2023-10-10 11:30:00,4.69,4.72,4.68,4.71,658810.0,4.69,4.72,4.68,4.71,658810.0
2023-10-10 12:00:00,4.71,4.73,4.69,4.69,472471.0,4.71,4.73,4.69,4.69,472471.0
2023-10-10 12:30:00,4.7,4.71,4.69,4.71,505948.0,4.7,4.71,4.69,4.71,505948.0
2023-10-10 13:00:00,4.71,4.71,4.63,4.67,931638.0,4.71,4.71,4.63,4.67,931638.0
2023-10-10 13:30:00,4.67,4.68,4.63,4.65,842959.0,4.67,4.68,4.63,4.65,842959.0
2023-10-10 14:00:00,4.65,4.66,4.62,4.63,715331.0,4.65,4.66,4.62,4.63,715331.0
2023-10-10 14:30:00,4.63,4.65,4.62,4.62,468342.0,4.63,4.65,4.62,4.62,468342.0
2023-10-10 15:00:00,4.62,4.63,4.61,4.62,455679.0,4.62,4.63,4.61,4.62,455679.0
2023-10-10 15:30:00,4.62,4.63,4.58,4.61,1850726.0,4.62,4.63,4.58,4.61,1850726.0
2023-10-11 09:30:00,4.65,4.73,4.63,4.67,943010.0,4.65,4.73,4.63,4.67,943010.0
2023-10-11 10:00:00,4.67,4.7,4.63,4.67,728789.0,4.67,4.7,4.63,4.67,728789.0
2023-10-11 10:30:00,4.67,4.69,4.64,4.67,580797.0,4.67,4.69,4.64,4.67,580797.0
2023-10-11 11:00:00,4.67,4.7,4.65,4.65,626564.0,4.67,4.7,4.65,4.65,626564.0
2023-10-11 11:30:00,4.66,4.66,4.61,4.62,691823.0,4.66,4.66,4.61,4.62,691823.0
2023-10-11 12:00:00,4.62,4.63,4.61,4.62,193549.0,4.62,4.63,4.61,4.62,193549.0
2023-10-11 12:30:00,4.62,4.65,4.6,4.65,562273.0,4.62,4.65,4.6,4.65,562273.0
2023-10-11 13:00:00,4.65,4.7,4.64,4.67,874732.0,4.65,4.7,4.64,4.67,874732.0
2023-10-11 13:30:00,4.67,4.68,4.66,4.66,205425.0,4.67,4.68,4.66,4.66,205425.0
2023-10-11 14:00:00,4.66,4.72,4.66,4.71,717159.0,4.66,4.72,4.66,4.71,717159.0
2023-10-11 14:30:00,4.71,4.72,4.69,4.7,356706.0,4.71,4.72,4.69,4.7,356706.0
2023-10-11 15:00:00,4.69,4.72,4.69,4.71,603314.0,4.69,4.72,4.69,4.71,603314.0
2023-10-11 15:30:00,4.71,4.72,4.68,4.7,1258890.0,4.71,4.72,4.68,4.7,1258890.0
2023-10-12 09:30:00,4.73,4.73,4.55,4.58,1556294.0,4.73,4.73,4.55,4.58,1556294.0
2023-10-12 10:00:00,4.58,4.61,4.55,4.56,789375.0,4.58,4.61,4.55,4.56,789375.0
2023-10-12 10:30:00,4.56,4.57,4.53,4.54,912926.0,4.56,4.57,4.53,4.54,912926.0
2023-10-12 11:00:00,4.54,4.57,4.53,4.57,1030450.0,4.54,4.57,4.53,4.57,1030450.0
2023-10-12 11:30:00,4.57,4.6,4.55,4.56,789543.0,4.57,4.6,4.55,4.56,789543.0
2023-10-12 12:00:00,4.57,4.6,4.56,4.6,563173.0,4.57,4.6,4.56,4.6,563173.0
2023-10-12 12:30:00,4.6,4.62,4.59,4.6,440562.0,4.6,4.62,4.59,4.6,440562.0
2023-10-12 13:00:00,4.6,4.6,4.53,4.54,668427.0,4.6,4.6,4.53,4.54,668427.0
2023-10-12 13:30:00,4.54,4.55,4.5,4.5,895177.0,4.54,4.55,4.5,4.5,895177.0
2023-10-12 14:00:00,4.5,4.52,4.48,4.5,878623.0,4.5,4.52,4.48,4.5,878623.0
2023-10-12 14:30:00,4.5,4.52,4.5,4.5,489072.0,4.5,4.52,4.5,4.5,489072.0
2023-10-12 15:00:00,4.5,4.52,4.5,4.5,463533.0,4.5,4.52,4.5,4.5,463533.0
2023-10-12 15:30:00,4.5,4.54,4.5,4.53,1375413.0,4.5,4.54,4.5,4.53,1375413.0
2023-10-13 09:30:00,4.52,4.54,4.47,4.5,1026632.0,4.52,4.54,4.47,4.5,1026632.0
2023-10-13 10:00:00,4.49,4.5,4.43,4.44,1032479.0,4.49,4.5,4.43,4.44,1032479.0
2023-10-13 10:30:00,4.44,4.45,4.39,4.4,867676.0,4.44,4.45,4.39,4.4,867676.0
2023-10-13 11:00:00,4.41,4.45,4.39,4.43,864761.0,4.41,4.45,4.39,4.43,864761.0
2023-10-13 11:30:00,4.43,4.45,4.42,4.42,719875.0,4.43,4.45,4.42,4.42,719875.0
2023-10-13 12:00:00,4.42,4.44,4.41,4.44,496304.0,4.42,4.44,4.41,4.44,496304.0
2023-10-13 12:30:00,4.44,4.44,4.37,4.38,599887.0,4.44,4.44,4.37,4.38,599887.0
2023-10-13 13:00:00,4.38,4.4,4.38,4.39,538944.0,4.38,4.4,4.38,4.39,538944.0
2023-10-13 13:30:00,4.38,4.42,4.38,4.4,476826.0,4.38,4.42,4.38,4.4,476826.0
2023-10-13 14:00:00,4.39,4.42,4.38,4.42,505568.0,4.39,4.42,4.38,4.42,505568.0
2023-10-13 14:30:00,4.42,4.43,4.39,4.41,1024292.0,4.42,4.43,4.39,4.41,1024292.0
2023-10-13 15:00:00,4.41,4.44,4.4,4.44,1161592.0,4.41,4.44,4.4,4.44,1161592.0
2023-10-13 15:30:00,4.44,4.49,4.43,4.48,2013692.0,4.44,4.49,4.43,4.48,2013692.0
2023-10-16 09:30:00,4.5,4.58,4.48,4.52,836223.0,4.5,4.58,4.48,4.52,836223.0
2023-10-16 10:00:00,4.53,4.57,4.5,4.57,507918.0,4.53,4.57,4.5,4.57,507918.0
2023-10-16 10:30:00,4.57,4.58,4.52,4.54,780421.0,4.57,4.58,4.52,4.54,780421.0
2023-10-16 11:00:00,4.54,4.58,4.54,4.57,379257.0,4.54,4.58,4.54,4.57,379257.0
2023-10-16 11:30:00,4.56,4.58,4.53,4.57,407699.0,4.56,4.58,4.53,4.57,407699.0
2023-10-16 12:00:00,4.58,4.63,4.57,4.62,850182.0,4.58,4.63,4.57,4.62,850182.0
2023-10-16 12:30:00,4.61,4.64,4.6,4.6,702503.0,4.61,4.64,4.6,4.6,702503.0
2023-10-16 13:00:00,4.61,4.64,4.6,4.64,881096.0,4.61,4.64,4.6,4.64,881096.0
2023-10-16 13:30:00,4.64,4.67,4.63,4.66,593995.0,4.64,4.67,4.63,4.66,593995.0
2023-10-16 14:00:00,4.66,4.66,4.59,4.6,694622.0,4.66,4.66,4.59,4.6,694622.0
2023-10-16 14:30:00,4.6,4.61,4.58,4.6,556366.0,4.6,4.61,4.58,4.6,556366.0
2023-10-16 15:00:00,4.59,4.61,4.58,4.61,412694.0,4.59,4.61,4.58,4.61,412694.0
2023-10-16 15:30:00,4.61,4.62,4.57,4.6,1429556.0,4.61,4.62,4.57,4.6,1429556.0
2023-10-17 09:30:00,4.57,4.65,4.57,4.59,707971.0,4.57,4.65,4.57,4.59,707971.0
2023-10-17 10:00:00,4.6,4.62,4.57,4.58,463392.0,4.6,4.62,4.57,4.58,463392.0
2023-10-17 10:30:00,4.57,4.59,4.56,4.58,895876.0,4.57,4.59,4.56,4.58,895876.0
2023-10-17 11:00:00,4.58,4.6,4.57,4.58,666776.0,4.58,4.6,4.57,4.58,666776.0
2023-10-17 11:30:00,4.58,4.62,4.58,4.62,703260.0,4.58,4.62,4.58,4.62,703260.0
2023-10-17 12:00:00,4.62,4.62,4.57,4.57,809950.0,4.62,4.62,4.57,4.57,809950.0
2023-10-17 12:30:00,4.57,4.59,4.5,4.51,1011755.0,4.57,4.59,4.5,4.51,1011755.0
2023-10-17 13:00:00,4.51,4.52,4.5,4.5,890000.0,4.51,4.52,4.5,4.5,890000.0
2023-10-17 13:30:00,4.5,4.51,4.42,4.43,1399233.0,4.5,4.51,4.42,4.43,1399233.0
2023-10-17 14:00:00,4.44,4.48,4.42,4.47,904068.0,4.44,4.48,4.42,4.47,904068.0
2023-10-17 14:30:00,4.47,4.49,4.45,4.47,893143.0,4.47,4.49,4.45,4.47,893143.0
2023-10-17 15:00:00,4.46,4.5,4.46,4.49,665482.0,4.46,4.5,4.46,4.49,665482.0
2023-10-17 15:30:00,4.49,4.51,4.47,4.49,1607012.0,4.49,4.51,4.47,4.49,1607012.0
2023-10-18 09:30:00,4.44,4.44,4.27,4.29,3587024.0,4.44,4.44,4.27,4.29,3587024.0
2023-10-18 10:00:00,4.28,4.32,4.25,4.29,1651664.0,4.28,4.32,4.25,4.29,1651664.0
2023-10-18 10:30:00,4.3,4.32,4.26,4.28,957858.0,4.3,4.32,4.26,4.28,957858.0
2023-10-18 11:00:00,4.28,4.34,4.26,4.33,1035752.0,4.28,4.34,4.26,4.33,1035752.0
2023-10-18 11:30:00,4.33,4.35,4.31,4.33,1031279.0,4.33,4.35,4.31,4.33,1031279.0
2023-10-18 12:00:00,4.33,4.36,4.32,4.33,764077.0,4.33,4.36,4.32,4.33,764077.0
2023-10-18 12:30:00,4.34,4.36,4.33,4.35,788325.0,4.34,4.36,4.33,4.35,788325.0
2023-10-18 13:00:00,4.35,4.4,4.33,4.38,728612.0,4.35,4.4,4.33,4.38,728612.0
2023-10-18 13:30:00,4.38,4.4,4.35,4.39,627896.0,4.38,4.4,4.35,4.39,627896.0
2023-10-18 14:00:00,4.39,4.43,4.38,4.42,781466.0,4.39,4.43,4.38,4.42,781466.0
2023-10-18 14:30:00,4.42,4.43,4.38,4.38,456900.0,4.42,4.43,4.38,4.38,456900.0
2023-10-18 15:00:00,4.38,4.42,4.38,4.4,632478.0,4.38,4.42,4.38,4.4,632478.0
2023-10-18 15:30:00,4.4,4.41,4.37,4.4,1625117.0,4.4,4.41,4.37,4.4,1625117.0
2023-10-19 09:30:00,4.41,4.49,4.34,4.48,1489010.0,4.41,4.49,4.34,4.48,1489010.0
2023-10-19 10:00:00,4.48,4.53,4.46,4.49,1336425.0,4.48,4.53,4.46,4.49,1336425.0
2023-10-19 10:30:00,4.49,4.6,4.47,4.58,2328601.0,4.49,4.6,4.47,4.58,2328601.0
2023-10-19 11:00:00,4.58,4.58,4.5,4.56,1033235.0,4.58,4.58,4.5,4.56,1033235.0
2023-10-19 11:30:00,4.56,4.61,4.54,4.57,1036080.0,4.56,4.61,4.54,4.57,1036080.0
2023-10-19 12:00:00,4.57,4.6,4.54,4.55,1090763.0,4.57,4.6,4.54,4.55,1090763.0
2023-10-19 12:30:00,4.56,4.6,4.54,4.6,1162267.0,4.56,4.6,4.54,4.6,1162267.0
2023-10-19 13:00:00,4.6,4.62,4.57,4.58,972305.0,4.6,4.62,4.57,4.58,972305.0
2023-10-19 13:30:00,4.59,4.6,4.51,4.51,603279.0,4.59,4.6,4.51,4.51,603279.0
2023-10-19 14:00:00,4.52,4.54,4.51,4.52,495890.0,4.52,4.54,4.51,4.52,495890.0
2023-10-19 14:30:00,4.52,4.52,4.45,4.46,579696.0,4.52,4.52,4.45,4.46,579696.0
2023-10-19 15:00:00,4.46,4.47,4.41,4.43,481218.0,4.46,4.47,4.41,4.43,481218.0
2023-10-19 15:30:00,4.43,4.44,4.39,4.41,1835012.0,4.43,4.44,4.39,4.41,1835012.0
2023-10-20 09:30:00,4.4,4.44,4.37,4.41,957655.0,4.4,4.44,4.37,4.41,957655.0
2023-10-20 10:00:00,4.42,4.43,4.37,4.42,857955.0,4.42,4.43,4.37,4.42,857955.0
2023-10-20 10:30:00,4.42,4.43,4.37,4.38,794008.0,4.42,4.43,4.37,4.38,794008.0
2023-10-20 11:00:00,4.38,4.39,4.33,4.35,999983.0,4.38,4.39,4.33,4.35,999983.0
2023-10-20 11:30:00,4.34,4.38,4.33,4.37,983380.0,4.34,4.38,4.33,4.37,983380.0
2023-10-20 12:00:00,4.38,4.38,4.35,4.38,746866.0,4.38,4.38,4.35,4.38,746866.0
2023-10-20 12:30:00,4.38,4.48,4.37,4.48,1168285.0,4.38,4.48,4.37,4.48,1168285.0
2023-10-20 13:00:00,4.48,4.5,4.44,4.5,1003636.0,4.48,4.5,4.44,4.5,1003636.0
2023-10-20 13:30:00,4.49,4.51,4.46,4.49,707751.0,4.49,4.51,4.46,4.49,707751.0
2023-10-20 14:00:00,4.49,4.5,4.47,4.49,521559.0,4.49,4.5,4.47,4.49,521559.0
2023-10-20 14:30:00,4.49,4.5,4.45,4.48,1073055.0,4.49,4.5,4.45,4.48,1073055.0
2023-10-20 15:00:00,4.47,4.5,4.47,4.48,858850.0,4.47,4.5,4.47,4.48,858850.0
2023-10-20 15:30:00,4.48,4.52,4.47,4.49,1935586.0,4.48,4.52,4.47,4.49,1935586.0
2023-10-23 09:30:00,4.43,4.48,4.36,4.47,1337127.0,4.43,4.48,4.36,4.47,1337127.0
2023-10-23 10:00:00,4.48,4.5,4.45,4.46,618506.0,4.48,4.5,4.45,4.46,618506.0
2023-10-23 10:30:00,4.46,4.49,4.45,4.48,473750.0,4.46,4.49,4.45,4.48,473750.0
2023-10-23 11:00:00,4.48,4.52,4.47,4.5,1000363.0,4.48,4.52,4.47,4.5,1000363.0
2023-10-23 11:30:00,4.5,4.54,4.49,4.51,1278492.0,4.5,4.54,4.49,4.51,1278492.0
2023-10-23 12:00:00,4.52,4.52,4.47,4.48,1644187.0,4.52,4.52,4.47,4.48,1644187.0
2023-10-23 12:30:00,4.48,4.57,4.47,4.57,882264.0,4.48,4.57,4.47,4.57,882264.0
2023-10-23 13:00:00,4.56,4.57,4.52,4.54,1179462.0,4.56,4.57,4.52,4.54,1179462.0
2023-10-23 13:30:00,4.53,4.55,4.52,4.53,1060774.0,4.53,4.55,4.52,4.53,1060774.0
2023-10-23 14:00:00,4.52,4.55,4.5,4.52,464969.0,4.52,4.55,4.5,4.52,464969.0
2023-10-23 14:30:00,4.52,4.54,4.5,4.53,1092965.0,4.52,4.54,4.5,4.53,1092965.0
2023-10-23 15:00:00,4.53,4.54,4.46,4.48,670370.0,4.53,4.54,4.46,4.48,670370.0
2023-10-23 15:30:00,4.48,4.49,4.45,4.46,2304454.0,4.48,4.49,4.45,4.46,2304454.0
2023-10-24 09:30:00,4.5,4.54,4.45,4.46,1797613.0,4.5,4.54,4.45,4.46,1797613.0
2023-10-24 10:00:00,4.46,4.47,4.34,4.36,1937185.0,4.46,4.47,4.34,4.36,1937185.0
2023-10-24 10:30:00,4.36,4.38,4.33,4.35,1973111.0,4.36,4.38,4.33,4.35,1973111.0
2023-10-24 11:00:00,4.36,4.36,4.29,4.29,1079745.0,4.36,4.36,4.29,4.29,1079745.0
2023-10-24 11:30:00,4.29,4.33,4.28,4.29,997694.0,4.29,4.33,4.28,4.29,997694.0
2023-10-24 12:00:00,4.3,4.31,4.25,4.27,1020156.0,4.3,4.31,4.25,4.27,1020156.0
2023-10-24 12:30:00,4.27,4.27,4.22,4.25,1724978.0,4.27,4.27,4.22,4.25,1724978.0
2023-10-24 13:00:00,4.25,4.26,4.22,4.26,898087.0,4.25,4.26,4.22,4.26,898087.0
2023-10-24 13:30:00,4.25,4.28,4.24,4.26,747070.0,4.25,4.28,4.24,4.26,747070.0
2023-10-24 14:00:00,4.26,4.28,4.25,4.26,561404.0,4.26,4.28,4.25,4.26,561404.0
2023-10-24 14:30:00,4.27,4.28,4.26,4.26,349355.0,4.27,4.28,4.26,4.26,349355.0
2023-10-24 15:00:00,4.27,4.32,4.25,4.29,1571475.0,4.27,4.32,4.25,4.29,1571475.0
2023-10-24 15:30:00,4.29,4.31,4.27,4.3,1663457.0,4.29,4.31,4.27,4.3,1663457.0
2023-10-25 09:30:00,4.26,4.29,4.23,4.24,836898.0,4.26,4.29,4.23,4.24,836898.0
2023-10-25 10:00:00,4.24,4.24,4.21,4.21,651605.0,4.24,4.24,4.21,4.21,651605.0
2023-10-25 10:30:00,4.21,4.26,4.2,4.2,1055549.0,4.21,4.26,4.2,4.2,1055549.0
2023-10-25 11:00:00,4.2,4.25,4.2,4.23,1417272.0,4.2,4.25,4.2,4.23,1417272.0
2023-10-25 11:30:00,4.24,4.24,4.2,4.2,663795.0,4.24,4.24,4.2,4.2,663795.0
2023-10-25 12:00:00,4.21,4.22,4.19,4.21,659181.0,4.21,4.22,4.19,4.21,659181.0
2023-10-25 12:30:00,4.21,4.25,4.21,4.22,475746.0,4.21,4.25,4.21,4.22,475746.0
2023-10-25 13:00:00,4.23,4.25,4.2,4.24,642196.0,4.23,4.25,4.2,4.24,642196.0
2023-10-25 13:30:00,4.24,4.25,4.21,4.22,426832.0,4.24,4.25,4.21,4.22,426832.0
2023-10-25 14:00:00,4.21,4.23,4.2,4.21,461201.0,4.21,4.23,4.2,4.21,461201.0
2023-10-25 14:30:00,4.21,4.27,4.2,4.26,819962.0,4.21,4.27,4.2,4.26,819962.0
2023-10-25 15:00:00,4.27,4.27,4.2,4.21,479456.0,4.27,4.27,4.2,4.21,479456.0
2023-10-25 15:30:00,4.21,4.23,4.2,4.2,1332154.0,4.21,4.23,4.2,4.2,1332154.0
2023-10-26 09:30:00,4.21,4.3,4.21,4.25,963881.0,4.21,4.3,4.21,4.25,963881.0
2023-10-26 10:00:00,4.25,4.28,4.22,4.27,776925.0,4.25,4.28,4.22,4.27,776925.0
2023-10-26 10:30:00,4.27,4.31,4.22,4.29,1178235.0,4.27,4.31,4.22,4.29,1178235.0
2023-10-26 11:00:00,4.29,4.31,4.25,4.27,1011156.0,4.29,4.31,4.25,4.27,1011156.0
2023-10-26 11:30:00,4.27,4.27,4.21,4.21,699492.0,4.27,4.27,4.21,4.21,699492.0
2023-10-26 12:00:00,4.21,4.22,4.17,4.19,798466.0,4.21,4.22,4.17,4.19,798466.0
2023-10-26 12:30:00,4.18,4.19,4.16,4.17,658082.0,4.18,4.19,4.16,4.17,658082.0
2023-10-26 13:00:00,4.17,4.2,4.16,4.19,613971.0,4.17,4.2,4.16,4.19,613971.0
2023-10-26 13:30:00,4.19,4.24,4.18,4.24,566426.0,4.19,4.24,4.18,4.24,566426.0
2023-10-26 14:00:00,4.24,4.27,4.23,4.26,541406.0,4.24,4.27,4.23,4.26,541406.0
2023-10-26 14:30:00,4.27,4.3,4.25,4.3,448411.0,4.27,4.3,4.25,4.3,448411.0
2023-10-26 15:00:00,4.3,4.31,4.27,4.27,553766.0,4.3,4.31,4.27,4.27,553766.0
2023-10-26 15:30:00,4.27,4.27,4.24,4.27,1133153.0,4.27,4.27,4.24,4.27,1133153.0
2023-10-27 09:30:00,4.28,4.32,4.21,4.21,761652.0,4.28,4.32,4.21,4.21,761652.0
2023-10-27 10:00:00,4.21,4.23,4.17,4.22,516009.0,4.21,4.23,4.17,4.22,516009.0
2023-10-27 10:30:00,4.23,4.25,4.21,4.25,590688.0,4.23,4.25,4.21,4.25,590688.0
2023-10-27 11:00:00,4.25,4.25,4.23,4.24,406526.0,4.25,4.25,4.23,4.24,406526.0
2023-10-27 11:30:00,4.23,4.24,4.21,4.24,604618.0,4.23,4.24,4.21,4.24,604618.0
2023-10-27 12:00:00,4.24,4.24,4.2,4.22,871256.0,4.24,4.24,4.2,4.22,871256.0
2023-10-27 12:30:00,4.22,4.23,4.18,4.2,630984.0,4.22,4.23,4.18,4.2,630984.0
2023-10-27 13:00:00,4.2,4.21,4.18,4.19,548152.0,4.2,4.21,4.18,4.19,548152.0
2023-10-27 13:30:00,4.19,4.2,4.16,4.17,857327.0,4.19,4.2,4.16,4.17,857327.0
2023-10-27 14:00:00,4.17,4.17,4.12,4.13,1050950.0,4.17,4.17,4.12,4.13,1050950.0
2023-10-27 14:30:00,4.13,4.14,4.11,4.11,552629.0,4.13,4.14,4.11,4.11,552629.0
2023-10-27 15:00:00,4.12,4.13,4.1,4.12,737937.0,4.12,4.13,4.1,4.12,737937.0
2023-10-27 15:30:00,4.11,4.13,4.09,4.13,1895567.0,4.11,4.13,4.09,4.13,1895567.0
2023-10-30 09:30:00,4.2,4.24,4.16,4.17,1845407.0,4.2,4.24,4.16,4.17,1845407.0
2023-10-30 10:00:00,4.18,4.18,4.11,4.13,571983.0,4.18,4.18,4.11,4.13,571983.0
2023-10-30 10:30:00,4.13,4.15,4.1,4.13,763821.0,4.13,4.15,4.1,4.13,763821.0
2023-10-30 11:00:00,4.13,4.14,4.1,4.11,725200.0,4.13,4.14,4.1,4.11,725200.0
2023-10-30 11:30:00,4.11,4.13,4.09,4.1,787655.0,4.11,4.13,4.09,4.1,787655.0
2023-10-30 12:00:00,4.09,4.14,4.09,4.1,1030476.0,4.09,4.14,4.09,4.1,1030476.0
2023-10-30 12:30:00,4.09,4.15,4.09,4.13,1159118.0,4.09,4.15,4.09,4.13,1159118.0
2023-10-30 13:00:00,4.12,4.16,4.12,4.16,1244694.0,4.12,4.16,4.12,4.16,1244694.0
2023-10-30 13:30:00,4.16,4.19,4.15,4.19,1066980.0,4.16,4.19,4.15,4.19,1066980.0
2023-10-30 14:00:00,4.19,4.2,4.15,4.17,873895.0,4.19,4.2,4.15,4.17,873895.0
2023-10-30 14:30:00,4.17,4.2,4.15,4.17,1169566.0,4.17,4.2,4.15,4.17,1169566.0
2023-10-30 15:00:00,4.17,4.24,4.17,4.21,2070709.0,4.17,4.24,4.17,4.21,2070709.0
2023-10-30 15:30:00,4.22,4.22,4.19,4.2,1944078.0,4.22,4.22,4.19,4.2,1944078.0
2023-10-31 09:30:00,3.84,3.86,3.56,3.6,8002364.0,3.84,3.86,3.56,3.6,8002364.0
2023-10-31 10:00:00,3.6,3.61,3.46,3.46,6475145.0,3.6,3.61,3.46,3.46,6475145.0
2023-10-31 10:30:00,3.47,3.61,3.42,3.58,7225956.0,3.47,3.61,3.42,3.58,7225956.0
2023-10-31 11:00:00,3.58,3.67,3.57,3.64,3669475.0,3.58,3.67,3.57,3.64,3669475.0
2023-10-31 11:30:00,3.65,3.77,3.64,3.76,3440585.0,3.65,3.77,3.64,3.76,3440585.0
2023-10-31 12:00:00,3.76,3.77,3.71,3.71,2363675.0,3.76,3.77,3.71,3.71,2363675.0
2023-10-31 12:30:00,3.71,3.73,3.62,3.68,1878437.0,3.71,3.73,3.62,3.68,1878437.0
2023-10-31 13:00:00,3.68,3.75,3.67,3.73,1537000.0,3.68,3.75,3.67,3.73,1537000.0
2023-10-31 13:30:00,3.73,3.74,3.69,3.71,1154618.0,3.73,3.74,3.69,3.71,1154618.0
2023-10-31 14:00:00,3.71,3.72,3.65,3.66,1537651.0,3.71,3.72,3.65,3.66,1537651.0
2023-10-31 14:30:00,3.66,3.74,3.65,3.74,1576199.0,3.66,3.74,3.65,3.74,1576199.0
2023-10-31 15:00:00,3.74,3.8,3.73,3.77,2348492.0,3.74,3.8,3.73,3.77,2348492.0
2023-10-31 15:30:00,3.77,3.77,3.73,3.76,3267743.0,3.77,3.77,3.73,3.76,3267743.0
2023-11-01 09:30:00,3.71,3.85,3.7,3.81,2828677.0,3.71,3.85,3.7,3.81,2828677.0
2023-11-01 10:00:00,3.82,3.86,3.77,3.84,1442082.0,3.82,3.86,3.77,3.84,1442082.0
2023-11-01 10:30:00,3.85,3.92,3.84,3.87,1645492.0,3.85,3.92,3.84,3.87,1645492.0
2023-11-01 11:00:00,3.87,3.94,3.85,3.87,1728529.0,3.87,3.94,3.85,3.87,1728529.0
2023-11-01 11:30:00,3.87,3.87,3.83,3.83,740921.0,3.87,3.87,3.83,3.83,740921.0
2023-11-01 12:00:00,3.83,3.84,3.81,3.82,361474.0,3.83,3.84,3.81,3.82,361474.0
2023-11-01 12:30:00,3.82,3.82,3.77,3.78,347939.0,3.82,3.82,3.77,3.78,347939.0
2023-11-01 13:00:00,3.78,3.79,3.71,3.72,1098488.0,3.78,3.79,3.71,3.72,1098488.0
2023-11-01 13:30:00,3.71,3.75,3.69,3.71,1309921.0,3.71,3.75,3.69,3.71,1309921.0
2023-11-01 14:00:00,3.71,3.73,3.68,3.71,857831.0,3.71,3.73,3.68,3.71,857831.0
2023-11-01 14:30:00,3.7,3.72,3.65,3.7,1395810.0,3.7,3.72,3.65,3.7,1395810.0
2023-11-01 15:00:00,3.7,3.72,3.68,3.71,925397.0,3.7,3.72,3.68,3.71,925397.0
2023-11-01 15:30:00,3.71,3.71,3.67,3.69,2016015.0,3.71,3.71,3.67,3.69,2016015.0
2023-11-02 09:30:00,3.82,3.9,3.78,3.88,3005326.0,3.82,3.9,3.78,3.88,3005326.0
2023-11-02 10:00:00,3.88,3.91,3.82,3.85,1524320.0,3.88,3.91,3.82,3.85,1524320.0
2023-11-02 10:30:00,3.84,3.95,3.82,3.95,1671641.0,3.84,3.95,3.82,3.95,1671641.0
2023-11-02 11:00:00,3.95,3.95,3.87,3.88,1234841.0,3.95,3.95,3.87,3.88,1234841.0
2023-11-02 11:30:00,3.87,3.9,3.86,3.89,991166.0,3.87,3.9,3.86,3.89,991166.0
2023-11-02 12:00:00,3.88,3.91,3.85,3.88,1113936.0,3.88,3.91,3.85,3.88,1113936.0
2023-11-02 12:30:00,3.88,3.89,3.86,3.87,622683.0,3.88,3.89,3.86,3.87,622683.0
2023-11-02 13:00:00,3.86,3.88,3.84,3.85,608793.0,3.86,3.88,3.84,3.85,608793.0
2023-11-02 13:30:00,3.85,3.9,3.85,3.9,884763.0,3.85,3.9,3.85,3.9,884763.0
2023-11-02 14:00:00,3.9,3.91,3.88,3.91,1724621.0,3.9,3.91,3.88,3.91,1724621.0
2023-11-02 14:30:00,3.91,3.91,3.89,3.9,796685.0,3.91,3.91,3.89,3.9,796685.0
2023-11-02 15:00:00,3.9,3.93,3.89,3.9,1526402.0,3.9,3.93,3.89,3.9,1526402.0
2023-11-02 15:30:00,3.9,3.92,3.89,3.92,2545464.0,3.9,3.92,3.89,3.92,2545464.0
2023-11-03 09:30:00,4.0,4.33,3.96,4.32,3517058.0,4.0,4.33,3.96,4.32,3517058.0
2023-11-03 10:00:00,4.32,4.34,4.22,4.23,2734903.0,4.32,4.34,4.22,4.23,2734903.0
2023-11-03 10:30:00,4.22,4.3,4.2,4.29,1828131.0,4.22,4.3,4.2,4.29,1828131.0
2023-11-03 11:00:00,4.3,4.35,4.29,4.32,1627933.0,4.3,4.35,4.29,4.32,1627933.0
2023-11-03 11:30:00,4.33,4.42,4.32,4.35,2474873.0,4.33,4.42,4.32,4.35,2474873.0
2023-11-03 12:00:00,4.35,4.35,4.31,4.31,991183.0,4.35,4.35,4.31,4.31,991183.0
2023-11-03 12:30:00,4.31,4.37,4.31,4.36,641400.0,4.31,4.37,4.31,4.36,641400.0
2023-11-03 13:00:00,4.36,4.37,4.33,4.33,624369.0,4.36,4.37,4.33,4.33,624369.0
2023-11-03 13:30:00,4.33,4.4,4.33,4.38,813719.0,4.33,4.4,4.33,4.38,813719.0
2023-11-03 14:00:00,4.38,4.4,4.38,4.4,672962.0,4.38,4.4,4.38,4.4,672962.0
2023-11-03 14:30:00,4.4,4.44,4.39,4.43,902723.0,4.4,4.44,4.39,4.43,902723.0
2023-11-03 15:00:00,4.44,4.44,4.41,4.43,1016587.0,4.44,4.44,4.41,4.43,1016587.0
2023-11-03 15:30:00,4.44,4.44,4.38,4.39,2788285.0,4.44,4.44,4.38,4.39,2788285.0
2023-11-06 09:30:00,4.45,4.47,4.32,4.38,1544695.0,4.45,4.47,4.32,4.38,1544695.0
2023-11-06 10:00:00,4.38,4.41,4.29,4.33,1144858.0,4.38,4.41,4.29,4.33,1144858.0
2023-11-06 10:30:00,4.33,4.35,4.3,4.33,799222.0,4.33,4.35,4.3,4.33,799222.0
2023-11-06 11:00:00,4.33,4.36,4.3,4.35,570545.0,4.33,4.36,4.3,4.35,570545.0
2023-11-06 11:30:00,4.36,4.39,4.34,4.38,658809.0,4.36,4.39,4.34,4.38,658809.0
2023-11-06 12:00:00,4.39,4.39,4.33,4.33,537037.0,4.39,4.39,4.33,4.33,537037.0
2023-11-06 12:30:00,4.33,4.35,4.3,4.32,475192.0,4.33,4.35,4.3,4.32,475192.0
2023-11-06 13:00:00,4.32,4.32,4.23,4.28,1106324.0,4.32,4.32,4.23,4.28,1106324.0
2023-11-06 13:30:00,4.28,4.28,4.25,4.27,467523.0,4.28,4.28,4.25,4.27,467523.0
2023-11-06 14:00:00,4.27,4.27,4.23,4.23,643948.0,4.27,4.27,4.23,4.23,643948.0
2023-11-06 14:30:00,4.24,4.28,4.23,4.28,486025.0,4.24,4.28,4.23,4.28,486025.0
2023-11-06 15:00:00,4.28,4.31,4.27,4.29,623576.0,4.28,4.31,4.27,4.29,623576.0
2023-11-06 15:30:00,4.29,4.32,4.28,4.3,1659298.0,4.29,4.32,4.28,4.3,1659298.0
2023-11-07 09:30:00,4.31,4.33,4.18,4.27,1181043.0,4.31,4.33,4.18,4.27,1181043.0
2023-11-07 10:00:00,4.27,4.37,4.26,4.37,797721.0,4.27,4.37,4.26,4.37,797721.0
2023-11-07 10:30:00,4.37,4.38,4.35,4.38,676799.0,4.37,4.38,4.35,4.38,676799.0
2023-11-07 11:00:00,4.38,4.38,4.3,4.34,766425.0,4.38,4.38,4.3,4.34,766425.0
2023-11-07 11:30:00,4.34,4.35,4.29,4.3,764084.0,4.34,4.35,4.29,4.3,764084.0
2023-11-07 12:00:00,4.3,4.32,4.28,4.29,785982.0,4.3,4.32,4.28,4.29,785982.0
2023-11-07 12:30:00,4.29,4.31,4.27,4.31,1039905.0,4.29,4.31,4.27,4.31,1039905.0
2023-11-07 13:00:00,4.31,4.34,4.3,4.31,917532.0,4.31,4.34,4.3,4.31,917532.0
2023-11-07 13:30:00,4.3,4.31,4.28,4.29,434756.0,4.3,4.31,4.28,4.29,434756.0
2023-11-07 14:00:00,4.29,4.3,4.26,4.27,495828.0,4.29,4.3,4.26,4.27,495828.0
2023-11-07 14:30:00,4.26,4.3,4.25,4.3,648838.0,4.26,4.3,4.25,4.3,648838.0
2023-11-07 15:00:00,4.3,4.34,4.29,4.32,1230060.0,4.3,4.34,4.29,4.32,1230060.0
2023-11-07 15:30:00,4.32,4.32,4.27,4.28,1843461.0,4.32,4.32,4.27,4.28,1843461.0
2023-11-08 09:30:00,4.26,4.39,4.25,4.38,1164726.0,4.26,4.39,4.25,4.38,1164726.0
2023-11-08 10:00:00,4.38,4.38,4.31,4.33,870739.0,4.38,4.38,4.31,4.33,870739.0
2023-11-08 10:30:00,4.33,4.35,4.3,4.33,1006564.0,4.33,4.35,4.3,4.33,1006564.0
2023-11-08 11:00:00,4.33,4.34,4.31,4.31,736193.0,4.33,4.34,4.31,4.31,736193.0
2023-11-08 11:30:00,4.32,4.32,4.26,4.26,839377.0,4.32,4.32,4.26,4.26,839377.0
2023-11-08 12:00:00,4.26,4.28,4.26,4.28,323708.0,4.26,4.28,4.26,4.28,323708.0
2023-11-08 12:30:00,4.28,4.29,4.26,4.29,504079.0,4.28,4.29,4.26,4.29,504079.0
2023-11-08 13:00:00,4.29,4.3,4.27,4.28,311709.0,4.29,4.3,4.27,4.28,311709.0
2023-11-08 13:30:00,4.28,4.29,4.26,4.27,358768.0,4.28,4.29,4.26,4.27,358768.0
2023-11-08 14:00:00,4.28,4.28,4.24,4.25,394248.0,4.28,4.28,4.24,4.25,394248.0
2023-11-08 14:30:00,4.25,4.26,4.22,4.22,442217.0,4.25,4.26,4.22,4.22,442217.0
2023-11-08 15:00:00,4.22,4.23,4.2,4.21,602954.0,4.22,4.23,4.2,4.21,602954.0
2023-11-08 15:30:00,4.21,4.22,4.19,4.22,1494448.0,4.21,4.22,4.19,4.22,1494448.0
2023-11-09 09:30:00,4.26,4.3,4.21,4.28,996411.0,4.26,4.3,4.21,4.28,996411.0
2023-11-09 10:00:00,4.29,4.3,4.23,4.24,888536.0,4.29,4.3,4.23,4.24,888536.0
2023-11-09 10:30:00,4.25,4.25,4.15,4.17,1206801.0,4.25,4.25,4.15,4.17,1206801.0
2023-11-09 11:00:00,4.17,4.17,4.13,4.13,1194936.0,4.17,4.17,4.13,4.13,1194936.0
2023-11-09 11:30:00,4.13,4.15,4.12,4.12,642696.0,4.13,4.15,4.12,4.12,642696.0
2023-11-09 12:00:00,4.13,4.16,4.12,4.13,679666.0,4.13,4.16,4.12,4.13,679666.0
2023-11-09 12:30:00,4.13,4.15,4.12,4.15,299176.0,4.13,4.15,4.12,4.15,299176.0
2023-11-09 13:00:00,4.15,4.15,4.06,4.1,1319813.0,4.15,4.15,4.06,4.1,1319813.0
2023-11-09 13:30:00,4.09,4.1,4.05,4.05,412136.0,4.09,4.1,4.05,4.05,412136.0
2023-11-09 14:00:00,4.05,4.06,4.02,4.04,815177.0,4.05,4.06,4.02,4.04,815177.0
2023-11-09 14:30:00,4.04,4.05,4.02,4.03,307897.0,4.04,4.05,4.02,4.03,307897.0
2023-11-09 15:00:00,4.04,4.05,4.02,4.02,436224.0,4.04,4.05,4.02,4.02,436224.0
2023-11-09 15:30:00,4.03,4.03,3.96,3.98,3246954.0,4.03,4.03,3.96,3.98,3246954.0
2023-11-10 09:30:00,3.92,3.95,3.76,3.92,2471455.0,3.92,3.95,3.76,3.92,2471455.0
2023-11-10 10:00:00,3.91,3.95,3.87,3.93,962855.0,3.91,3.95,3.87,3.93,962855.0
2023-11-10 10:30:00,3.93,3.93,3.84,3.85,667239.0,3.93,3.93,3.84,3.85,667239.0
2023-11-10 11:00:00,3.85,3.88,3.84,3.85,1080820.0,3.85,3.88,3.84,3.85,1080820.0
2023-11-10 11:30:00,3.85,3.86,3.81,3.86,1252834.0,3.85,3.86,3.81,3.86,1252834.0
2023-11-10 12:00:00,3.85,3.87,3.83,3.85,1119842.0,3.85,3.87,3.83,3.85,1119842.0
2023-11-10 12:30:00,3.85,3.89,3.84,3.87,1024555.0,3.85,3.89,3.84,3.87,1024555.0
2023-11-10 13:00:00,3.86,3.89,3.86,3.89,482973.0,3.86,3.89,3.86,3.89,482973.0
2023-11-10 13:30:00,3.89,3.89,3.86,3.86,461616.0,3.89,3.89,3.86,3.86,461616.0
2023-11-10 14:00:00,3.87,3.91,3.86,3.91,638398.0,3.87,3.91,3.86,3.91,638398.0
2023-11-10 14:30:00,3.91,3.94,3.9,3.93,1340007.0,3.91,3.94,3.9,3.93,1340007.0
2023-11-10 15:00:00,3.92,3.95,3.92,3.95,851411.0,3.92,3.95,3.92,3.95,851411.0
2023-11-10 15:30:00,3.95,3.95,3.86,3.88,2946661.0,3.95,3.95,3.86,3.88,2946661.0
2023-11-13 09:30:00,3.83,3.91,3.77,3.89,1645093.0,3.83,3.91,3.77,3.89,1645093.0
2023-11-13 10:00:00,3.89,3.98,3.88,3.98,1450540.0,3.89,3.98,3.88,3.98,1450540.0
2023-11-13 10:30:00,3.97,3.98,3.91,3.92,986691.0,3.97,3.98,3.91,3.92,986691.0
2023-11-13 11:00:00,3.92,4.02,3.91,4.02,1255281.0,3.92,4.02,3.91,4.02,1255281.0
2023-11-13 11:30:00,4.02,4.07,4.01,4.04,947145.0,4.02,4.07,4.01,4.04,947145.0
2023-11-13 12:00:00,4.04,4.06,4.01,4.02,708009.0,4.04,4.06,4.01,4.02,708009.0
2023-11-13 12:30:00,4.03,4.03,3.97,3.99,559792.0,4.03,4.03,3.97,3.99,559792.0
2023-11-13 13:00:00,3.99,4.0,3.97,3.98,372954.0,3.99,4.0,3.97,3.98,372954.0
2023-11-13 13:30:00,3.97,4.01,3.96,3.97,858595.0,3.97,4.01,3.96,3.97,858595.0
2023-11-13 14:00:00,3.98,3.99,3.95,3.97,615628.0,3.98,3.99,3.95,3.97,615628.0
2023-11-13 14:30:00,3.97,3.97,3.95,3.97,401225.0,3.97,3.97,3.95,3.97,401225.0
2023-11-13 15:00:00,3.97,3.99,3.96,3.98,501865.0,3.97,3.99,3.96,3.98,501865.0
2023-11-13 15:30:00,3.98,3.99,3.96,3.97,1975623.0,3.98,3.99,3.96,3.97,1975623.0
2023-11-14 09:30:00,4.1,4.22,4.09,4.21,2353571.0,4.1,4.22,4.09,4.21,2353571.0
2023-11-14 10:00:00,4.21,4.24,4.17,4.19,1651835.0,4.21,4.24,4.17,4.19,1651835.0
2023-11-14 10:30:00,4.2,4.24,4.17,4.2,1981328.0,4.2,4.24,4.17,4.2,1981328.0
2023-11-14 11:00:00,4.2,4.25,4.19,4.25,771541.0,4.2,4.25,4.19,4.25,771541.0
2023-11-14 11:30:00,4.25,4.27,4.21,4.22,1595817.0,4.25,4.27,4.21,4.22,1595817.0
2023-11-14 12:00:00,4.21,4.22,4.16,4.19,645772.0,4.21,4.22,4.16,4.19,645772.0
2023-11-14 12:30:00,4.19,4.25,4.18,4.24,715641.0,4.19,4.25,4.18,4.24,715641.0
2023-11-14 13:00:00,4.24,4.29,4.24,4.29,950915.0,4.24,4.29,4.24,4.29,950915.0
2023-11-14 13:30:00,4.29,4.33,4.28,4.32,1551054.0,4.29,4.33,4.28,4.32,1551054.0
2023-11-14 14:00:00,4.32,4.34,4.3,4.32,634788.0,4.32,4.34,4.3,4.32,634788.0
2023-11-14 14:30:00,4.32,4.33,4.29,4.33,569974.0,4.32,4.33,4.29,4.33,569974.0
2023-11-14 15:00:00,4.33,4.37,4.32,4.37,820092.0,4.33,4.37,4.32,4.37,820092.0
2023-11-14 15:30:00,4.37,4.39,4.36,4.37,2147669.0,4.37,4.39,4.36,4.37,2147669.0
2023-11-15 09:30:00,4.4,4.53,4.39,4.53,1882071.0,4.4,4.53,4.39,4.53,1882071.0
2023-11-15 10:00:00,4.53,4.66,4.52,4.65,2169519.0,4.53,4.66,4.52,4.65,2169519.0
2023-11-15 10:30:00,4.65,4.67,4.56,4.58,1114405.0,4.65,4.67,4.56,4.58,1114405.0
2023-11-15 11:00:00,4.58,4.6,4.54,4.57,853232.0,4.58,4.6,4.54,4.57,853232.0
2023-11-15 11:30:00,4.57,4.57,4.5,4.51,627128.0,4.57,4.57,4.5,4.51,627128.0
2023-11-15 12:00:00,4.51,4.56,4.5,4.55,805679.0,4.51,4.56,4.5,4.55,805679.0
2023-11-15 12:30:00,4.54,4.56,4.52,4.53,693674.0,4.54,4.56,4.52,4.53,693674.0
2023-11-15 13:00:00,4.52,4.53,4.48,4.5,632043.0,4.52,4.53,4.48,4.5,632043.0
2023-11-15 13:30:00,4.5,4.56,4.49,4.56,1077131.0,4.5,4.56,4.49,4.56,1077131.0
2023-11-15 14:00:00,4.56,4.58,4.54,4.56,642613.0,4.56,4.58,4.54,4.56,642613.0
2023-11-15 14:30:00,4.57,4.59,4.56,4.57,503061.0,4.57,4.59,4.56,4.57,503061.0
2023-11-15 15:00:00,4.57,4.6,4.55,4.57,793240.0,4.57,4.6,4.55,4.57,793240.0
2023-11-15 15:30:00,4.57,4.59,4.54,4.55,2386718.0,4.57,4.59,4.54,4.55,2386718.0
2023-11-16 09:30:00,4.54,4.55,4.43,4.43,1131155.0,4.54,4.55,4.43,4.43,1131155.0
2023-11-16 10:00:00,4.43,4.46,4.4,4.42,1164386.0,4.43,4.46,4.4,4.42,1164386.0
2023-11-16 10:30:00,4.42,4.45,4.37,4.4,1203780.0,4.42,4.45,4.37,4.4,1203780.0
2023-11-16 11:00:00,4.41,4.42,4.35,4.37,691022.0,4.41,4.42,4.35,4.37,691022.0
2023-11-16 11:30:00,4.36,4.37,4.32,4.33,603382.0,4.36,4.37,4.32,4.33,603382.0
2023-11-16 12:00:00,4.33,4.37,4.33,4.36,454442.0,4.33,4.37,4.33,4.36,454442.0
2023-11-16 12:30:00,4.35,4.39,4.34,4.37,688338.0,4.35,4.39,4.34,4.37,688338.0
2023-11-16 13:00:00,4.36,4.37,4.32,4.34,734404.0,4.36,4.37,4.32,4.34,734404.0
2023-11-16 13:30:00,4.34,4.36,4.32,4.34,525366.0,4.34,4.36,4.32,4.34,525366.0
2023-11-16 14:00:00,4.33,4.36,4.33,4.34,241942.0,4.33,4.36,4.33,4.34,241942.0
2023-11-16 14:30:00,4.33,4.37,4.33,4.37,295780.0,4.33,4.37,4.33,4.37,295780.0
2023-11-16 15:00:00,4.37,4.37,4.34,4.34,363558.0,4.37,4.37,4.34,4.34,363558.0
2023-11-16 15:30:00,4.34,4.35,4.31,4.35,1999702.0,4.34,4.35,4.31,4.35,1999702.0
2023-11-17 09:30:00,4.4,4.41,4.33,4.37,940639.0,4.4,4.41,4.33,4.37,940639.0
2023-11-17 10:00:00,4.37,4.39,4.33,4.37,769924.0,4.37,4.39,4.33,4.37,769924.0
2023-11-17 10:30:00,4.36,4.4,4.33,4.38,1384966.0,4.36,4.4,4.33,4.38,1384966.0
2023-11-17 11:00:00,4.37,4.38,4.28,4.29,950876.0,4.37,4.38,4.28,4.29,950876.0
2023-11-17 11:30:00,4.29,4.32,4.26,4.27,1829624.0,4.29,4.32,4.26,4.27,1829624.0
2023-11-17 12:00:00,4.28,4.3,4.22,4.23,1370738.0,4.28,4.3,4.22,4.23,1370738.0
2023-11-17 12:30:00,4.23,4.24,4.21,4.23,733731.0,4.23,4.24,4.21,4.23,733731.0
2023-11-17 13:00:00,4.23,4.25,4.21,4.21,981658.0,4.23,4.25,4.21,4.21,981658.0
2023-11-17 13:30:00,4.21,4.22,4.14,4.17,1918028.0,4.21,4.22,4.14,4.17,1918028.0
2023-11-17 14:00:00,4.16,4.18,4.1,4.13,1321880.0,4.16,4.18,4.1,4.13,1321880.0
2023-11-17 14:30:00,4.12,4.17,4.08,4.17,2469890.0,4.12,4.17,4.08,4.17,2469890.0
2023-11-17 15:00:00,4.17,4.21,4.13,4.16,2025226.0,4.17,4.21,4.13,4.16,2025226.0
2023-11-17 15:30:00,4.16,4.19,4.15,4.18,5170187.0,4.16,4.19,4.15,4.18,5170187.0
2023-11-20 09:30:00,4.15,4.22,4.11,4.19,1083964.0,4.15,4.22,4.11,4.19,1083964.0
2023-11-20 10:00:00,4.19,4.27,4.16,4.24,709356.0,4.19,4.27,4.16,4.24,709356.0
2023-11-20 10:30:00,4.25,4.29,4.22,4.29,1036596.0,4.25,4.29,4.22,4.29,1036596.0
2023-11-20 11:00:00,4.28,4.34,4.27,4.33,1368333.0,4.28,4.34,4.27,4.33,1368333.0
2023-11-20 11:30:00,4.33,4.37,4.33,4.34,912551.0,4.33,4.37,4.33,4.34,912551.0
2023-11-20 12:00:00,4.34,4.38,4.32,4.34,862993.0,4.34,4.38,4.32,4.34,862993.0
2023-11-20 12:30:00,4.34,4.36,4.33,4.35,583405.0,4.34,4.36,4.33,4.35,583405.0
2023-11-20 13:00:00,4.35,4.4,4.34,4.37,894665.0,4.35,4.4,4.34,4.37,894665.0
2023-11-20 13:30:00,4.37,4.38,4.34,4.37,764724.0,4.37,4.38,4.34,4.37,764724.0
2023-11-20 14:00:00,4.36,4.39,4.36,4.37,641265.0,4.36,4.39,4.36,4.37,641265.0
2023-11-20 14:30:00,4.38,4.39,4.36,4.38,858018.0,4.38,4.39,4.36,4.38,858018.0
2023-11-20 15:00:00,4.38,4.4,4.37,4.4,460046.0,4.38,4.4,4.37,4.4,460046.0
2023-11-20 15:30:00,4.4,4.44,4.38,4.4,2402323.0,4.4,4.44,4.38,4.4,2402323.0
2023-11-21 09:30:00,4.34,4.37,4.23,4.24,1228134.0,4.34,4.37,4.23,4.24,1228134.0
2023-11-21 10:00:00,4.24,4.25,4.18,4.2,944145.0,4.24,4.25,4.18,4.2,944145.0
2023-11-21 10:30:00,4.2,4.21,4.18,4.2,815153.0,4.2,4.21,4.18,4.2,815153.0
2023-11-21 11:00:00,4.2,4.2,4.16,4.17,1010769.0,4.2,4.2,4.16,4.17,1010769.0
2023-11-21 11:30:00,4.17,4.22,4.16,4.21,1059396.0,4.17,4.22,4.16,4.21,1059396.0
2023-11-21 12:00:00,4.21,4.23,4.2,4.21,823385.0,4.21,4.23,4.2,4.21,823385.0
2023-11-21 12:30:00,4.21,4.27,4.2,4.25,721869.0,4.21,4.27,4.2,4.25,721869.0
2023-11-21 13:00:00,4.25,4.25,4.2,4.21,648762.0,4.25,4.25,4.2,4.21,648762.0
2023-11-21 13:30:00,4.21,4.24,4.2,4.23,568650.0,4.21,4.24,4.2,4.23,568650.0
2023-11-21 14:00:00,4.23,4.27,4.21,4.26,582811.0,4.23,4.27,4.21,4.26,582811.0
2023-11-21 14:30:00,4.26,4.26,4.23,4.24,621428.0,4.26,4.26,4.23,4.24,621428.0
2023-11-21 15:00:00,4.24,4.25,4.21,4.21,1173125.0,4.24,4.25,4.21,4.21,1173125.0
2023-11-21 15:30:00,4.21,4.24,4.2,4.2,1466355.0,4.21,4.24,4.2,4.2,1466355.0
2023-11-22 09:30:00,4.3,4.37,4.27,4.33,1666831.0,4.3,4.37,4.27,4.33,1666831.0
2023-11-22 10:00:00,4.33,4.35,4.28,4.33,890392.0,4.33,4.35,4.28,4.33,890392.0
2023-11-22 10:30:00,4.32,4.34,4.26,4.3,1325542.0,4.32,4.34,4.26,4.3,1325542.0
2023-11-22 11:00:00,4.31,4.35,4.3,4.31,1236447.0,4.31,4.35,4.3,4.31,1236447.0
2023-11-22 11:30:00,4.31,4.33,4.29,4.29,605142.0,4.31,4.33,4.29,4.29,605142.0
2023-11-22 12:00:00,4.3,4.33,4.26,4.26,1136881.0,4.3,4.33,4.26,4.26,1136881.0
2023-11-22 12:30:00,4.27,4.28,4.26,4.26,395736.0,4.27,4.28,4.26,4.26,395736.0
2023-11-22 13:00:00,4.26,4.27,4.23,4.26,798303.0,4.26,4.27,4.23,4.26,798303.0
2023-11-22 13:30:00,4.26,4.27,4.24,4.25,482253.0,4.26,4.27,4.24,4.25,482253.0
2023-11-22 14:00:00,4.24,4.25,4.2,4.21,621109.0,4.24,4.25,4.2,4.21,621109.0
2023-11-22 14:30:00,4.21,4.22,4.17,4.21,740381.0,4.21,4.22,4.17,4.21,740381.0
2023-11-22 15:00:00,4.21,4.23,4.2,4.23,278937.0,4.21,4.23,4.2,4.23,278937.0
2023-11-22 15:30:00,4.23,4.23,4.2,4.21,1346454.0,4.23,4.23,4.2,4.21,1346454.0
2023-11-24 09:30:00,4.27,4.31,4.24,4.27,1240246.0,4.27,4.31,4.24,4.27,1240246.0
2023-11-24 10:00:00,4.27,4.3,4.24,4.25,662599.0,4.27,4.3,4.24,4.25,662599.0
2023-11-24 10:30:00,4.24,4.27,4.22,4.25,771820.0,4.24,4.27,4.22,4.25,771820.0
2023-11-24 11:00:00,4.25,4.25,4.21,4.23,315067.0,4.25,4.25,4.21,4.23,315067.0
2023-11-24 11:30:00,4.22,4.23,4.2,4.21,388598.0,4.22,4.23,4.2,4.21,388598.0
2023-11-24 12:00:00,4.21,4.25,4.21,4.25,384289.0,4.21,4.25,4.21,4.25,384289.0
2023-11-24 12:30:00,4.25,4.27,4.23,4.25,1039535.0,4.25,4.27,4.23,4.25,1039535.0
2023-11-27 09:30:00,4.22,4.23,4.18,4.19,699954.0,4.22,4.23,4.18,4.19,699954.0
2023-11-27 10:00:00,4.19,4.24,4.18,4.22,616098.0,4.19,4.24,4.18,4.22,616098.0
2023-11-27 10:30:00,4.22,4.23,4.2,4.23,399688.0,4.22,4.23,4.2,4.23,399688.0
2023-11-27 11:00:00,4.23,4.24,4.2,4.24,992632.0,4.23,4.24,4.2,4.24,992632.0
2023-11-27 11:30:00,4.24,4.24,4.19,4.19,1143915.0,4.24,4.24,4.19,4.19,1143915.0
2023-11-27 12:00:00,4.19,4.21,4.17,4.18,900955.0,4.19,4.21,4.17,4.18,900955.0
2023-11-27 12:30:00,4.19,4.21,4.16,4.16,855665.0,4.19,4.21,4.16,4.16,855665.0
2023-11-27 13:00:00,4.16,4.17,4.12,4.13,853318.0,4.16,4.17,4.12,4.13,853318.0
2023-11-27 13:30:00,4.13,4.15,4.11,4.12,974270.0,4.13,4.15,4.11,4.12,974270.0
2023-11-27 14:00:00,4.13,4.13,4.11,4.12,430089.0,4.13,4.13,4.11,4.12,430089.0
2023-11-27 14:30:00,4.12,4.14,4.11,4.13,797235.0,4.12,4.14,4.11,4.13,797235.0
2023-11-27 15:00:00,4.14,4.17,4.14,4.17,666769.0,4.14,4.17,4.14,4.17,666769.0
2023-11-27 15:30:00,4.16,4.18,4.15,4.16,1345811.0,4.16,4.18,4.15,4.16,1345811.0
2023-11-28 09:30:00,4.13,4.17,4.1,4.11,736169.0,4.13,4.17,4.1,4.11,736169.0
2023-11-28 10:00:00,4.1,4.18,4.1,4.14,716952.0,4.1,4.18,4.1,4.14,716952.0
2023-11-28 10:30:00,4.14,4.2,4.13,4.2,1214193.0,4.14,4.2,4.13,4.2,1214193.0
2023-11-28 11:00:00,4.2,4.24,4.19,4.21,934114.0,4.2,4.24,4.19,4.21,934114.0
2023-11-28 11:30:00,4.21,4.24,4.2,4.24,2004860.0,4.21,4.24,4.2,4.24,2004860.0
2023-11-28 12:00:00,4.24,4.25,4.18,4.19,1057893.0,4.24,4.25,4.18,4.19,1057893.0
2023-11-28 12:30:00,4.18,4.21,4.17,4.2,944522.0,4.18,4.21,4.17,4.2,944522.0
2023-11-28 13:00:00,4.2,4.22,4.17,4.21,952616.0,4.2,4.22,4.17,4.21,952616.0
2023-11-28 13:30:00,4.21,4.24,4.2,4.23,481389.0,4.21,4.24,4.2,4.23,481389.0
2023-11-28 14:00:00,4.24,4.25,4.23,4.24,420516.0,4.24,4.25,4.23,4.24,420516.0
2023-11-28 14:30:00,4.25,4.29,4.24,4.29,794729.0,4.25,4.29,4.24,4.29,794729.0
2023-11-28 15:00:00,4.29,4.32,4.28,4.31,1020447.0,4.29,4.32,4.28,4.31,1020447.0
2023-11-28 15:30:00,4.31,4.37,4.3,4.37,2177592.0,4.31,4.37,4.3,4.37,2177592.0
2023-11-29 09:30:00,4.39,4.6,4.38,4.58,2870073.0,4.39,4.6,4.38,4.58,2870073.0
2023-11-29 10:00:00,4.57,4.6,4.51,4.54,1514327.0,4.57,4.6,4.51,4.54,1514327.0
2023-11-29 10:30:00,4.55,4.57,4.5,4.56,1457135.0,4.55,4.57,4.5,4.56,1457135.0
2023-11-29 11:00:00,4.56,4.58,4.51,4.52,1341151.0,4.56,4.58,4.51,4.52,1341151.0
2023-11-29 11:30:00,4.52,4.54,4.51,4.54,469477.0,4.52,4.54,4.51,4.54,469477.0
2023-11-29 12:00:00,4.54,4.55,4.5,4.51,453882.0,4.54,4.55,4.5,4.51,453882.0
2023-11-29 12:30:00,4.5,4.55,4.5,4.54,392881.0,4.5,4.55,4.5,4.54,392881.0
2023-11-29 13:00:00,4.54,4.55,4.53,4.55,649175.0,4.54,4.55,4.53,4.55,649175.0
2023-11-29 13:30:00,4.54,4.59,4.53,4.56,738837.0,4.54,4.59,4.53,4.56,738837.0
2023-11-29 14:00:00,4.56,4.56,4.51,4.51,598278.0,4.56,4.56,4.51,4.51,598278.0
2023-11-29 14:30:00,4.51,4.51,4.44,4.46,859684.0,4.51,4.51,4.44,4.46,859684.0
2023-11-29 15:00:00,4.45,4.46,4.4,4.46,1015120.0,4.45,4.46,4.4,4.46,1015120.0
2023-11-29 15:30:00,4.46,4.47,4.42,4.46,1902639.0,4.46,4.47,4.42,4.46,1902639.0
2023-11-30 09:30:00,4.46,4.53,4.35,4.4,1145305.0,4.46,4.53,4.35,4.4,1145305.0
2023-11-30 10:00:00,4.4,4.41,4.36,4.41,569159.0,4.4,4.41,4.36,4.41,569159.0
2023-11-30 10:30:00,4.41,4.42,4.35,4.4,746174.0,4.41,4.42,4.35,4.4,746174.0
2023-11-30 11:00:00,4.4,4.43,4.35,4.37,967343.0,4.4,4.43,4.35,4.37,967343.0
2023-11-30 11:30:00,4.37,4.39,4.33,4.35,1123139.0,4.37,4.39,4.33,4.35,1123139.0
2023-11-30 12:00:00,4.35,4.4,4.33,4.39,952438.0,4.35,4.4,4.33,4.39,952438.0
2023-11-30 12:30:00,4.39,4.41,4.38,4.4,556528.0,4.39,4.41,4.38,4.4,556528.0
2023-11-30 13:00:00,4.4,4.41,4.35,4.37,996018.0,4.4,4.41,4.35,4.37,996018.0
2023-11-30 13:30:00,4.37,4.46,4.36,4.46,1207022.0,4.37,4.46,4.36,4.46,1207022.0
2023-11-30 14:00:00,4.46,4.5,4.45,4.47,1011504.0,4.46,4.5,4.45,4.47,1011504.0
2023-11-30 14:30:00,4.48,4.52,4.45,4.46,1168257.0,4.48,4.52,4.45,4.46,1168257.0
2023-11-30 15:00:00,4.46,4.47,4.39,4.41,1088156.0,4.46,4.47,4.39,4.41,1088156.0
2023-11-30 15:30:00,4.41,4.45,4.38,4.41,2565929.0,4.41,4.45,4.38,4.41,2565929.0
2023-12-01 09:30:00,4.4,4.47,4.38,4.46,862929.0,4.4,4.47,4.38,4.46,862929.0
2023-12-01 10:00:00,4.47,4.55,4.46,4.54,1074988.0,4.47,4.55,4.46,4.54,1074988.0
2023-12-01 10:30:00,4.54,4.58,4.53,4.54,956269.0,4.54,4.58,4.53,4.54,956269.0
2023-12-01 11:00:00,4.54,4.57,4.49,4.57,655004.0,4.54,4.57,4.49,4.57,655004.0
2023-12-01 11:30:00,4.57,4.58,4.52,4.57,1386847.0,4.57,4.58,4.52,4.57,1386847.0
2023-12-01 12:00:00,4.57,4.63,4.56,4.6,1638228.0,4.57,4.63,4.56,4.6,1638228.0
2023-12-01 12:30:00,4.59,4.65,4.59,4.64,1072299.0,4.59,4.65,4.59,4.64,1072299.0
2023-12-01 13:00:00,4.63,4.65,4.61,4.62,1158122.0,4.63,4.65,4.61,4.62,1158122.0
2023-12-01 13:30:00,4.61,4.62,4.59,4.6,561665.0,4.61,4.62,4.59,4.6,561665.0
2023-12-01 14:00:00,4.6,4.61,4.56,4.58,428419.0,4.6,4.61,4.56,4.58,428419.0
2023-12-01 14:30:00,4.58,4.62,4.57,4.6,447040.0,4.58,4.62,4.57,4.6,447040.0
2023-12-01 15:00:00,4.6,4.6,4.57,4.6,430897.0,4.6,4.6,4.57,4.6,430897.0
2023-12-01 15:30:00,4.6,4.64,4.59,4.63,1853365.0,4.6,4.64,4.59,4.63,1853365.0
2023-12-04 09:30:00,4.64,4.94,4.56,4.79,4143469.0,4.64,4.94,4.56,4.79,4143469.0
2023-12-04 10:00:00,4.8,4.84,4.72,4.76,1398370.0,4.8,4.84,4.72,4.76,1398370.0
2023-12-04 10:30:00,4.76,4.93,4.76,4.91,1653735.0,4.76,4.93,4.76,4.91,1653735.0
2023-12-04 11:00:00,4.9,4.95,4.86,4.94,1315797.0,4.9,4.95,4.86,4.94,1315797.0
2023-12-04 11:30:00,4.94,4.97,4.87,4.89,1804243.0,4.94,4.97,4.87,4.89,1804243.0
2023-12-04 12:00:00,4.89,4.9,4.8,4.81,1330949.0,4.89,4.9,4.8,4.81,1330949.0
2023-12-04 12:30:00,4.81,4.88,4.8,4.88,743676.0,4.81,4.88,4.8,4.88,743676.0
2023-12-04 13:00:00,4.88,4.9,4.86,4.86,851790.0,4.88,4.9,4.86,4.86,851790.0
2023-12-04 13:30:00,4.87,4.88,4.85,4.88,659224.0,4.87,4.88,4.85,4.88,659224.0
2023-12-04 14:00:00,4.87,4.88,4.83,4.83,819481.0,4.87,4.88,4.83,4.83,819481.0
2023-12-04 14:30:00,4.84,4.86,4.8,4.82,1054125.0,4.84,4.86,4.8,4.82,1054125.0
2023-12-04 15:00:00,4.82,4.84,4.81,4.82,572818.0,4.82,4.84,4.81,4.82,572818.0
2023-12-04 15:30:00,4.82,4.85,4.79,4.85,1653428.0,4.82,4.85,4.79,4.85,1653428.0
2023-12-05 09:30:00,4.83,4.87,4.69,4.77,1659991.0,4.83,4.87,4.69,4.77,1659991.0
2023-12-05 10:00:00,4.77,4.81,4.72,4.73,865136.0,4.77,4.81,4.72,4.73,865136.0
2023-12-05 10:30:00,4.73,4.74,4.66,4.73,1340829.0,4.73,4.74,4.66,4.73,1340829.0
2023-12-05 11:00:00,4.73,4.75,4.7,4.75,707541.0,4.73,4.75,4.7,4.75,707541.0
2023-12-05 11:30:00,4.74,4.76,4.68,4.69,990782.0,4.74,4.76,4.68,4.69,990782.0
2023-12-05 12:00:00,4.69,4.69,4.6,4.65,1596157.0,4.69,4.69,4.6,4.65,1596157.0
2023-12-05 12:30:00,4.64,4.65,4.54,4.57,1684050.0,4.64,4.65,4.54,4.57,1684050.0
2023-12-05 13:00:00,4.57,4.62,4.55,4.6,946252.0,4.57,4.62,4.55,4.6,946252.0
2023-12-05 13:30:00,4.6,4.66,4.6,4.64,946544.0,4.6,4.66,4.6,4.64,946544.0
2023-12-05 14:00:00,4.65,4.68,4.65,4.68,583796.0,4.65,4.68,4.65,4.68,583796.0
2023-12-05 14:30:00,4.67,4.69,4.6,4.61,1076711.0,4.67,4.69,4.6,4.61,1076711.0
2023-12-05 15:00:00,4.61,4.66,4.59,4.64,1438131.0,4.61,4.66,4.59,4.64,1438131.0
2023-12-05 15:30:00,4.63,4.68,4.63,4.64,2267714.0,4.63,4.68,4.63,4.64,2267714.0
2023-12-06 09:30:00,4.72,4.82,4.69,4.82,2401355.0,4.72,4.82,4.69,4.82,2401355.0
2023-12-06 10:00:00,4.82,4.93,4.81,4.81,1583533.0,4.82,4.93,4.81,4.81,1583533.0
2023-12-06 10:30:00,4.82,4.87,4.8,4.83,942859.0,4.82,4.87,4.8,4.83,942859.0
2023-12-06 11:00:00,4.83,4.84,4.79,4.83,708383.0,4.83,4.84,4.79,4.83,708383.0
2023-12-06 11:30:00,4.83,4.85,4.81,4.85,548062.0,4.83,4.85,4.81,4.85,548062.0
2023-12-06 12:00:00,4.85,4.89,4.82,4.86,1138096.0,4.85,4.89,4.82,4.86,1138096.0
2023-12-06 12:30:00,4.86,4.92,4.86,4.89,967934.0,4.86,4.92,4.86,4.89,967934.0
2023-12-06 13:00:00,4.88,4.9,4.85,4.88,605801.0,4.88,4.9,4.85,4.88,605801.0
2023-12-06 13:30:00,4.88,4.92,4.87,4.9,651402.0,4.88,4.92,4.87,4.9,651402.0
2023-12-06 14:00:00,4.91,4.92,4.85,4.86,548896.0,4.91,4.92,4.85,4.86,548896.0
2023-12-06 14:30:00,4.86,4.87,4.8,4.8,612669.0,4.86,4.87,4.8,4.8,612669.0
2023-12-06 15:00:00,4.8,4.81,4.73,4.74,1226214.0,4.8,4.81,4.73,4.74,1226214.0
2023-12-06 15:30:00,4.73,4.74,4.7,4.72,1203686.0,4.73,4.74,4.7,4.72,1203686.0
2023-12-07 09:30:00,5.31,5.42,5.15,5.4,9321945.0,5.31,5.42,5.15,5.4,9321945.0
2023-12-07 10:00:00,5.41,5.49,5.28,5.39,4508802.0,5.41,5.49,5.28,5.39,4508802.0
2023-12-07 10:30:00,5.39,5.48,5.32,5.45,2896180.0,5.39,5.48,5.32,5.45,2896180.0
2023-12-07 11:00:00,5.46,5.5,5.37,5.41,3077851.0,5.46,5.5,5.37,5.41,3077851.0
2023-12-07 11:30:00,5.4,5.41,5.31,5.34,1879149.0,5.4,5.41,5.31,5.34,1879149.0
2023-12-07 12:00:00,5.33,5.36,5.22,5.24,2147429.0,5.33,5.36,5.22,5.24,2147429.0
2023-12-07 12:30:00,5.24,5.33,5.23,5.32,1522568.0,5.24,5.33,5.23,5.32,1522568.0
2023-12-07 13:00:00,5.32,5.41,5.3,5.41,1408873.0,5.32,5.41,5.3,5.41,1408873.0
2023-12-07 13:30:00,5.41,5.45,5.39,5.42,1322153.0,5.41,5.45,5.39,5.42,1322153.0
2023-12-07 14:00:00,5.42,5.45,5.4,5.42,1636213.0,5.42,5.45,5.4,5.42,1636213.0
2023-12-07 14:30:00,5.42,5.44,5.37,5.37,1413021.0,5.42,5.44,5.37,5.37,1413021.0
2023-12-07 15:00:00,5.37,5.46,5.37,5.45,1429537.0,5.37,5.46,5.37,5.45,1429537.0
2023-12-07 15:30:00,5.44,5.46,5.42,5.45,2810828.0,5.44,5.46,5.42,5.45,2810828.0
2023-12-08 09:30:00,5.47,5.61,5.42,5.45,3552799.0,5.47,5.61,5.42,5.45,3552799.0
2023-12-08 10:00:00,5.45,5.5,5.44,5.46,1103724.0,5.45,5.5,5.44,5.46,1103724.0
2023-12-08 10:30:00,5.46,5.5,5.42,5.44,1265096.0,5.46,5.5,5.42,5.44,1265096.0
2023-12-08 11:00:00,5.43,5.49,5.38,5.42,1284588.0,5.43,5.49,5.38,5.42,1284588.0
2023-12-08 11:30:00,5.42,5.44,5.38,5.41,715477.0,5.42,5.44,5.38,5.41,715477.0
2023-12-08 12:00:00,5.41,5.42,5.35,5.37,893109.0,5.41,5.42,5.35,5.37,893109.0
2023-12-08 12:30:00,5.37,5.39,5.32,5.35,758785.0,5.37,5.39,5.32,5.35,758785.0
2023-12-08 13:00:00,5.35,5.36,5.32,5.35,484567.0,5.35,5.36,5.32,5.35,484567.0
2023-12-08 13:30:00,5.35,5.4,5.33,5.38,557385.0,5.35,5.4,5.33,5.38,557385.0
2023-12-08 14:00:00,5.39,5.42,5.38,5.4,573898.0,5.39,5.42,5.38,5.4,573898.0
2023-12-08 14:30:00,5.41,5.42,5.39,5.4,638687.0,5.41,5.42,5.39,5.4,638687.0
2023-12-08 15:00:00,5.4,5.43,5.38,5.43,693077.0,5.4,5.43,5.38,5.43,693077.0
2023-12-08 15:30:00,5.42,5.43,5.39,5.42,1808399.0,5.42,5.43,5.39,5.42,1808399.0
2023-12-11 09:30:00,5.4,5.46,5.27,5.27,1580489.0,5.4,5.46,5.27,5.27,1580489.0
2023-12-11 10:00:00,5.28,5.35,5.24,5.29,1148209.0,5.28,5.35,5.24,5.29,1148209.0
2023-12-11 10:30:00,5.29,5.31,5.26,5.27,1522007.0,5.29,5.31,5.26,5.27,1522007.0
2023-12-11 11:00:00,5.27,5.32,5.22,5.31,1445532.0,5.27,5.32,5.22,5.31,1445532.0
2023-12-11 11:30:00,5.32,5.38,5.3,5.38,1023190.0,5.32,5.38,5.3,5.38,1023190.0
2023-12-11 12:00:00,5.38,5.4,5.36,5.4,717093.0,5.38,5.4,5.36,5.4,717093.0
2023-12-11 12:30:00,5.4,5.41,5.37,5.38,619236.0,5.4,5.41,5.37,5.38,619236.0
2023-12-11 13:00:00,5.38,5.4,5.35,5.4,476003.0,5.38,5.4,5.35,5.4,476003.0
2023-12-11 13:30:00,5.39,5.43,5.38,5.42,975867.0,5.39,5.43,5.38,5.42,975867.0
2023-12-11 14:00:00,5.43,5.45,5.41,5.44,677978.0,5.43,5.45,5.41,5.44,677978.0
2023-12-11 14:30:00,5.44,5.44,5.41,5.43,900059.0,5.44,5.44,5.41,5.43,900059.0
2023-12-11 15:00:00,5.43,5.44,5.39,5.41,941854.0,5.43,5.44,5.39,5.41,941854.0
2023-12-11 15:30:00,5.4,5.41,5.37,5.39,1503068.0,5.4,5.41,5.37,5.39,1503068.0
2023-12-12 09:30:00,5.39,5.58,5.35,5.57,2684211.0,5.39,5.58,5.35,5.57,2684211.0
2023-12-12 10:00:00,5.58,5.59,5.53,5.54,998311.0,5.58,5.59,5.53,5.54,998311.0
2023-12-12 10:30:00,5.54,5.58,5.48,5.57,1299381.0,5.54,5.58,5.48,5.57,1299381.0
2023-12-12 11:00:00,5.58,5.63,5.55,5.56,1637019.0,5.58,5.63,5.55,5.56,1637019.0
2023-12-12 11:30:00,5.55,5.62,5.55,5.61,1112098.0,5.55,5.62,5.55,5.61,1112098.0
2023-12-12 12:00:00,5.61,5.64,5.59,5.64,1046315.0,5.61,5.64,5.59,5.64,1046315.0
2023-12-12 12:30:00,5.64,5.65,5.57,5.58,1136493.0,5.64,5.65,5.57,5.58,1136493.0
2023-12-12 13:00:00,5.58,5.63,5.56,5.59,984427.0,5.58,5.63,5.56,5.59,984427.0
2023-12-12 13:30:00,5.59,5.64,5.58,5.64,446585.0,5.59,5.64,5.58,5.64,446585.0
2023-12-12 14:00:00,5.64,5.64,5.59,5.61,726616.0,5.64,5.64,5.59,5.61,726616.0
2023-12-12 14:30:00,5.61,5.61,5.57,5.59,502772.0,5.61,5.61,5.57,5.59,502772.0
2023-12-12 15:00:00,5.6,5.63,5.58,5.58,804605.0,5.6,5.63,5.58,5.58,804605.0
2023-12-12 15:30:00,5.58,5.59,5.53,5.53,2085450.0,5.58,5.59,5.53,5.53,2085450.0
2023-12-13 09:30:00,5.48,5.51,5.15,5.16,3506336.0,5.48,5.51,5.15,5.16,3506336.0
2023-12-13 10:00:00,5.17,5.29,5.16,5.29,3037988.0,5.17,5.29,5.16,5.29,3037988.0
2023-12-13 10:30:00,5.29,5.41,5.29,5.38,1760196.0,5.29,5.41,5.29,5.38,1760196.0
2023-12-13 11:00:00,5.38,5.4,5.34,5.37,934952.0,5.38,5.4,5.34,5.37,934952.0
2023-12-13 11:30:00,5.36,5.38,5.32,5.33,853730.0,5.36,5.38,5.32,5.33,853730.0
2023-12-13 12:00:00,5.33,5.35,5.3,5.34,523145.0,5.33,5.35,5.3,5.34,523145.0
2023-12-13 12:30:00,5.34,5.36,5.33,5.35,251470.0,5.34,5.36,5.33,5.35,251470.0
2023-12-13 13:00:00,5.35,5.35,5.29,5.33,392094.0,5.35,5.35,5.29,5.33,392094.0
2023-12-13 13:30:00,5.33,5.35,5.31,5.32,592655.0,5.33,5.35,5.31,5.32,592655.0
2023-12-13 14:00:00,5.32,5.48,5.32,5.47,1244838.0,5.32,5.48,5.32,5.47,1244838.0
2023-12-13 14:30:00,5.47,5.61,5.45,5.57,1714943.0,5.47,5.61,5.45,5.57,1714943.0
2023-12-13 15:00:00,5.58,5.64,5.53,5.56,1795540.0,5.58,5.64,5.53,5.56,1795540.0
2023-12-13 15:30:00,5.56,5.63,5.55,5.62,2025200.0,5.56,5.63,5.55,5.62,2025200.0
2023-12-14 09:30:00,5.77,5.94,5.71,5.84,4634943.0,5.77,5.94,5.71,5.84,4634943.0
2023-12-14 10:00:00,5.83,5.85,5.73,5.77,2229046.0,5.83,5.85,5.73,5.77,2229046.0
2023-12-14 10:30:00,5.77,5.81,5.73,5.8,1538319.0,5.77,5.81,5.73,5.8,1538319.0
2023-12-14 11:00:00,5.79,5.83,5.78,5.79,1453585.0,5.79,5.83,5.78,5.79,1453585.0
2023-12-14 11:30:00,5.79,5.85,5.79,5.83,1062308.0,5.79,5.85,5.79,5.83,1062308.0
2023-12-14 12:00:00,5.84,5.85,5.75,5.77,1326367.0,5.84,5.85,5.75,5.77,1326367.0
2023-12-14 12:30:00,5.76,5.78,5.71,5.72,1052574.0,5.76,5.78,5.71,5.72,1052574.0
2023-12-14 13:00:00,5.72,5.8,5.7,5.73,1066462.0,5.72,5.8,5.7,5.73,1066462.0
2023-12-14 13:30:00,5.73,5.76,5.66,5.67,954353.0,5.73,5.76,5.66,5.67,954353.0
2023-12-14 14:00:00,5.68,5.7,5.65,5.7,788259.0,5.68,5.7,5.65,5.7,788259.0
2023-12-14 14:30:00,5.69,5.7,5.66,5.69,723435.0,5.69,5.7,5.66,5.69,723435.0
2023-12-14 15:00:00,5.7,5.71,5.68,5.69,689546.0,5.7,5.71,5.68,5.69,689546.0
2023-12-14 15:30:00,5.7,5.74,5.69,5.73,2191087.0,5.7,5.74,5.69,5.73,2191087.0
2023-12-15 09:30:00,5.77,5.8,5.62,5.66,2221827.0,5.77,5.8,5.62,5.66,2221827.0
2023-12-15 10:00:00,5.66,5.69,5.61,5.69,1014131.0,5.66,5.69,5.61,5.69,1014131.0
2023-12-15 10:30:00,5.69,5.74,5.67,5.73,667391.0,5.69,5.74,5.67,5.73,667391.0
2023-12-15 11:00:00,5.73,5.76,5.69,5.69,599955.0,5.73,5.76,5.69,5.69,599955.0
2023-12-15 11:30:00,5.69,5.74,5.69,5.71,398010.0,5.69,5.74,5.69,5.71,398010.0
2023-12-15 12:00:00,5.71,5.71,5.66,5.68,814408.0,5.71,5.71,5.66,5.68,814408.0
2023-12-15 12:30:00,5.68,5.69,5.6,5.61,675263.0,5.68,5.69,5.6,5.61,675263.0
2023-12-15 13:00:00,5.61,5.63,5.58,5.63,884974.0,5.61,5.63,5.58,5.63,884974.0
2023-12-15 13:30:00,5.63,5.63,5.6,5.62,462570.0,5.63,5.63,5.6,5.62,462570.0
2023-12-15 14:00:00,5.61,5.64,5.61,5.61,495937.0,5.61,5.64,5.61,5.61,495937.0
2023-12-15 14:30:00,5.62,5.63,5.6,5.62,593051.0,5.62,5.63,5.6,5.62,593051.0
2023-12-15 15:00:00,5.62,5.63,5.6,5.63,462236.0,5.62,5.63,5.6,5.63,462236.0
2023-12-15 15:30:00,5.63,5.64,5.59,5.64,2040481.0,5.63,5.64,5.59,5.64,2040481.0
2023-12-18 09:30:00,5.62,5.62,5.47,5.56,1585195.0,5.62,5.62,5.47,5.56,1585195.0
2023-12-18 10:00:00,5.56,5.59,5.53,5.54,646793.0,5.56,5.59,5.53,5.54,646793.0
2023-12-18 10:30:00,5.54,5.55,5.5,5.53,823095.0,5.54,5.55,5.5,5.53,823095.0
2023-12-18 11:00:00,5.53,5.55,5.5,5.55,1034747.0,5.53,5.55,5.5,5.55,1034747.0
2023-12-18 11:30:00,5.55,5.56,5.5,5.51,599139.0,5.55,5.56,5.5,5.51,599139.0
2023-12-18 12:00:00,5.5,5.57,5.5,5.57,411358.0,5.5,5.57,5.5,5.57,411358.0
2023-12-18 12:30:00,5.57,5.61,5.56,5.61,443643.0,5.57,5.61,5.56,5.61,443643.0
2023-12-18 13:00:00,5.6,5.67,5.6,5.66,618179.0,5.6,5.67,5.6,5.66,618179.0
2023-12-18 13:30:00,5.66,5.71,5.65,5.67,528627.0,5.66,5.71,5.65,5.67,528627.0
2023-12-18 14:00:00,5.67,5.68,5.61,5.62,573753.0,5.67,5.68,5.61,5.62,573753.0
2023-12-18 14:30:00,5.62,5.64,5.59,5.62,539624.0,5.62,5.64,5.59,5.62,539624.0
2023-12-18 15:00:00,5.62,5.65,5.61,5.63,533120.0,5.62,5.65,5.61,5.63,533120.0
2023-12-18 15:30:00,5.63,5.67,5.62,5.63,2006756.0,5.63,5.67,5.62,5.63,2006756.0
2023-12-19 09:30:00,5.7,5.75,5.64,5.71,1173043.0,5.7,5.75,5.64,5.71,1173043.0
2023-12-19 10:00:00,5.7,5.74,5.68,5.73,874530.0,5.7,5.74,5.68,5.73,874530.0
2023-12-19 10:30:00,5.73,5.76,5.71,5.75,1413113.0,5.73,5.76,5.71,5.75,1413113.0
2023-12-19 11:00:00,5.75,5.75,5.7,5.71,674637.0,5.75,5.75,5.7,5.71,674637.0
2023-12-19 11:30:00,5.71,5.71,5.63,5.64,756328.0,5.71,5.71,5.63,5.64,756328.0
2023-12-19 12:00:00,5.63,5.66,5.62,5.66,421606.0,5.63,5.66,5.62,5.66,421606.0
2023-12-19 12:30:00,5.66,5.68,5.64,5.66,376374.0,5.66,5.68,5.64,5.66,376374.0
2023-12-19 13:00:00,5.67,5.67,5.63,5.64,542704.0,5.67,5.67,5.63,5.64,542704.0
2023-12-19 13:30:00,5.64,5.66,5.63,5.66,373492.0,5.64,5.66,5.63,5.66,373492.0
2023-12-19 14:00:00,5.66,5.69,5.65,5.69,389655.0,5.66,5.69,5.65,5.69,389655.0
2023-12-19 14:30:00,5.69,5.75,5.68,5.71,847309.0,5.69,5.75,5.68,5.71,847309.0
2023-12-19 15:00:00,5.71,5.74,5.71,5.73,459942.0,5.71,5.74,5.71,5.73,459942.0
2023-12-19 15:30:00,5.73,5.74,5.7,5.71,976815.0,5.73,5.74,5.7,5.71,976815.0
2023-12-20 09:30:00,5.68,5.71,5.61,5.7,737083.0,5.68,5.71,5.61,5.7,737083.0
2023-12-20 10:00:00,5.69,5.8,5.69,5.79,980500.0,5.69,5.8,5.69,5.79,980500.0
2023-12-20 10:30:00,5.79,5.84,5.78,5.8,938470.0,5.79,5.84,5.78,5.8,938470.0
2023-12-20 11:00:00,5.8,5.83,5.77,5.78,545897.0,5.8,5.83,5.77,5.78,545897.0
2023-12-20 11:30:00,5.78,5.8,5.76,5.77,596726.0,5.78,5.8,5.76,5.77,596726.0
2023-12-20 12:00:00,5.78,5.83,5.77,5.82,541265.0,5.78,5.83,5.77,5.82,541265.0
2023-12-20 12:30:00,5.82,5.84,5.8,5.82,504082.0,5.82,5.84,5.8,5.82,504082.0
2023-12-20 13:00:00,5.82,5.83,5.8,5.81,439031.0,5.82,5.83,5.8,5.81,439031.0
2023-12-20 13:30:00,5.82,5.85,5.81,5.83,602656.0,5.82,5.85,5.81,5.83,602656.0
2023-12-20 14:00:00,5.83,5.84,5.78,5.78,377971.0,5.83,5.84,5.78,5.78,377971.0
2023-12-20 14:30:00,5.79,5.79,5.63,5.64,1047770.0,5.79,5.79,5.63,5.64,1047770.0
2023-12-20 15:00:00,5.64,5.7,5.58,5.62,1217163.0,5.64,5.7,5.58,5.62,1217163.0
2023-12-20 15:30:00,5.62,5.65,5.6,5.62,1924702.0,5.62,5.65,5.6,5.62,1924702.0
2023-12-21 09:30:00,5.73,5.84,5.71,5.81,1359632.0,5.73,5.84,5.71,5.81,1359632.0
2023-12-21 10:00:00,5.81,5.84,5.75,5.78,577066.0,5.81,5.84,5.75,5.78,577066.0
2023-12-21 10:30:00,5.79,5.82,5.76,5.81,471202.0,5.79,5.82,5.76,5.81,471202.0
2023-12-21 11:00:00,5.82,5.82,5.76,5.79,671051.0,5.82,5.82,5.76,5.79,671051.0
2023-12-21 11:30:00,5.79,5.82,5.77,5.81,484325.0,5.79,5.82,5.77,5.81,484325.0
2023-12-21 12:00:00,5.8,5.8,5.72,5.74,834901.0,5.8,5.8,5.72,5.74,834901.0
2023-12-21 12:30:00,5.74,5.75,5.7,5.71,1050090.0,5.74,5.75,5.7,5.71,1050090.0
2023-12-21 13:00:00,5.71,5.72,5.66,5.69,804318.0,5.71,5.72,5.66,5.69,804318.0
2023-12-21 13:30:00,5.7,5.73,5.69,5.71,810802.0,5.7,5.73,5.69,5.71,810802.0
2023-12-21 14:00:00,5.71,5.72,5.68,5.69,681249.0,5.71,5.72,5.68,5.69,681249.0
2023-12-21 14:30:00,5.69,5.7,5.66,5.68,545752.0,5.69,5.7,5.66,5.68,545752.0
2023-12-21 15:00:00,5.68,5.73,5.67,5.73,685331.0,5.68,5.73,5.67,5.73,685331.0
2023-12-21 15:30:00,5.73,5.75,5.72,5.74,1527564.0,5.73,5.75,5.72,5.74,1527564.0
2023-12-22 09:30:00,5.72,5.8,5.67,5.77,690634.0,5.72,5.8,5.67,5.77,690634.0
2023-12-22 10:00:00,5.76,5.78,5.74,5.77,396725.0,5.76,5.78,5.74,5.77,396725.0
2023-12-22 10:30:00,5.77,5.79,5.74,5.75,424735.0,5.77,5.79,5.74,5.75,424735.0
2023-12-22 11:00:00,5.74,5.76,5.72,5.75,613764.0,5.74,5.76,5.72,5.75,613764.0
2023-12-22 11:30:00,5.75,5.78,5.74,5.77,477189.0,5.75,5.78,5.74,5.77,477189.0
2023-12-22 12:00:00,5.77,5.78,5.74,5.77,365045.0,5.77,5.78,5.74,5.77,365045.0
2023-12-22 12:30:00,5.77,5.8,5.76,5.79,435544.0,5.77,5.8,5.76,5.79,435544.0
2023-12-22 13:00:00,5.79,5.8,5.75,5.77,391322.0,5.79,5.8,5.75,5.77,391322.0
2023-12-22 13:30:00,5.77,5.78,5.75,5.76,304244.0,5.77,5.78,5.75,5.76,304244.0
2023-12-22 14:00:00,5.76,5.77,5.71,5.72,741876.0,5.76,5.77,5.71,5.72,741876.0
2023-12-22 14:30:00,5.71,5.78,5.7,5.77,594369.0,5.71,5.78,5.7,5.77,594369.0
2023-12-22 15:00:00,5.77,5.79,5.76,5.78,425248.0,5.77,5.79,5.76,5.78,425248.0
2023-12-22 15:30:00,5.78,5.79,5.75,5.77,892486.0,5.78,5.79,5.75,5.77,892486.0
2023-12-26 09:30:00,5.75,5.8,5.72,5.79,804078.0,5.75,5.8,5.72,5.79,804078.0
2023-12-26 10:00:00,5.79,5.83,5.77,5.82,869677.0,5.79,5.83,5.77,5.82,869677.0
2023-12-26 10:30:00,5.82,5.84,5.78,5.79,411043.0,5.82,5.84,5.78,5.79,411043.0
2023-12-26 11:00:00,5.79,5.8,5.77,5.77,567656.0,5.79,5.8,5.77,5.77,567656.0
2023-12-26 11:30:00,5.78,5.79,5.76,5.78,678954.0,5.78,5.79,5.76,5.78,678954.0
2023-12-26 12:00:00,5.78,5.79,5.76,5.79,393767.0,5.78,5.79,5.76,5.79,393767.0
2023-12-26 12:30:00,5.79,5.79,5.76,5.77,217880.0,5.79,5.79,5.76,5.77,217880.0
2023-12-26 13:00:00,5.77,5.79,5.74,5.74,603407.0,5.77,5.79,5.74,5.74,603407.0
2023-12-26 13:30:00,5.74,5.76,5.74,5.74,457091.0,5.74,5.76,5.74,5.74,457091.0
2023-12-26 14:00:00,5.74,5.77,5.74,5.75,305977.0,5.74,5.77,5.74,5.75,305977.0
2023-12-26 14:30:00,5.75,5.77,5.75,5.75,359730.0,5.75,5.77,5.75,5.75,359730.0
2023-12-26 15:00:00,5.76,5.77,5.75,5.75,311951.0,5.76,5.77,5.75,5.75,311951.0
2023-12-26 15:30:00,5.75,5.77,5.72,5.74,1331662.0,5.75,5.77,5.72,5.74,1331662.0
2023-12-27 09:30:00,5.74,5.78,5.71,5.72,1073247.0,5.74,5.78,5.71,5.72,1073247.0
2023-12-27 10:00:00,5.73,5.77,5.72,5.73,585844.0,5.73,5.77,5.72,5.73,585844.0
2023-12-27 10:30:00,5.73,5.73,5.64,5.64,908179.0,5.73,5.73,5.64,5.64,908179.0
2023-12-27 11:00:00,5.64,5.69,5.62,5.68,1094714.0,5.64,5.69,5.62,5.68,1094714.0
2023-12-27 11:30:00,5.68,5.75,5.67,5.75,854601.0,5.68,5.75,5.67,5.75,854601.0
2023-12-27 12:00:00,5.75,5.75,5.73,5.73,523829.0,5.75,5.75,5.73,5.73,523829.0
2023-12-27 12:30:00,5.73,5.75,5.72,5.73,257622.0,5.73,5.75,5.72,5.73,257622.0
2023-12-27 13:00:00,5.73,5.76,5.72,5.74,367696.0,5.73,5.76,5.72,5.74,367696.0
2023-12-27 13:30:00,5.74,5.75,5.73,5.74,199224.0,5.74,5.75,5.73,5.74,199224.0
2023-12-27 14:00:00,5.74,5.74,5.7,5.73,378254.0,5.74,5.74,5.7,5.73,378254.0
2023-12-27 14:30:00,5.73,5.73,5.7,5.72,280645.0,5.73,5.73,5.7,5.72,280645.0
2023-12-27 15:00:00,5.72,5.75,5.71,5.71,325794.0,5.72,5.75,5.71,5.71,325794.0
2023-12-27 15:30:00,5.71,5.74,5.7,5.71,1370016.0,5.71,5.74,5.7,5.71,1370016.0
2023-12-28 09:30:00,5.7,5.75,5.67,5.74,633673.0,5.7,5.75,5.67,5.74,633673.0
2023-12-28 10:00:00,5.74,5.76,5.7,5.75,634793.0,5.74,5.76,5.7,5.75,634793.0
2023-12-28 10:30:00,5.75,5.77,5.7,5.71,649515.0,5.75,5.77,5.7,5.71,649515.0
2023-12-28 11:00:00,5.71,5.72,5.68,5.71,897888.0,5.71,5.72,5.68,5.71,897888.0
2023-12-28 11:30:00,5.71,5.74,5.7,5.73,377438.0,5.71,5.74,5.7,5.73,377438.0
2023-12-28 12:00:00,5.74,5.75,5.72,5.74,691176.0,5.74,5.75,5.72,5.74,691176.0
2023-12-28 12:30:00,5.74,5.76,5.73,5.74,624581.0,5.74,5.76,5.73,5.74,624581.0
2023-12-28 13:00:00,5.74,5.76,5.72,5.75,390024.0,5.74,5.76,5.72,5.75,390024.0
2023-12-28 13:30:00,5.75,5.77,5.73,5.75,558710.0,5.75,5.77,5.73,5.75,558710.0
2023-12-28 14:00:00,5.75,5.77,5.75,5.75,336649.0,5.75,5.77,5.75,5.75,336649.0
2023-12-28 14:30:00,5.76,5.76,5.74,5.75,370954.0,5.76,5.76,5.74,5.75,370954.0
2023-12-28 15:00:00,5.75,5.76,5.73,5.76,332881.0,5.75,5.76,5.73,5.76,332881.0
2023-12-28 15:30:00,5.76,5.79,5.75,5.78,1040642.0,5.76,5.79,5.75,5.78,1040642.0
2023-12-29 09:30:00,5.75,5.76,5.67,5.7,1055574.0,5.75,5.76,5.67,5.7,1055574.0
2023-12-29 10:00:00,5.69,5.69,5.55,5.58,1425749.0,5.69,5.69,5.55,5.58,1425749.0
2023-12-29 10:30:00,5.58,5.58,5.54,5.54,1303041.0,5.58,5.58,5.54,5.54,1303041.0
2023-12-29 11:00:00,5.54,5.58,5.54,5.57,844545.0,5.54,5.58,5.54,5.57,844545.0
2023-12-29 11:30:00,5.57,5.58,5.54,5.57,630656.0,5.57,5.58,5.54,5.57,630656.0
2023-12-29 12:00:00,5.57,5.59,5.55,5.56,832221.0,5.57,5.59,5.55,5.56,832221.0
2023-12-29 12:30:00,5.57,5.61,5.56,5.6,622051.0,5.57,5.61,5.56,5.6,622051.0
2023-12-29 13:00:00,5.6,5.63,5.58,5.6,415719.0,5.6,5.63,5.58,5.6,415719.0
2023-12-29 13:30:00,5.61,5.63,5.6,5.63,305234.0,5.61,5.63,5.6,5.63,305234.0
2023-12-29 14:00:00,5.63,5.63,5.6,5.62,333882.0,5.63,5.63,5.6,5.62,333882.0
2023-12-29 14:30:00,5.62,5.62,5.59,5.6,370887.0,5.62,5.62,5.59,5.6,370887.0
2023-12-29 15:00:00,5.59,5.63,5.57,5.62,978933.0,5.59,5.63,5.57,5.62,978933.0
2023-12-29 15:30:00,5.62,5.62,5.53,5.54,3257322.0,5.62,5.62,5.53,5.54,3257322.0
2024-01-02 09:30:00,5.49,5.49,5.35,5.42,1544868.0,5.49,5.49,5.35,5.42,1544868.0
2024-01-02 10:00:00,5.42,5.44,5.37,5.39,1050803.0,5.42,5.44,5.37,5.39,1050803.0
2024-01-02 10:30:00,5.39,5.4,5.31,5.33,1196332.0,5.39,5.4,5.31,5.33,1196332.0
2024-01-02 11:00:00,5.33,5.38,5.32,5.38,1033882.0,5.33,5.38,5.32,5.38,1033882.0
2024-01-02 11:30:00,5.38,5.44,5.35,5.44,808311.0,5.38,5.44,5.35,5.44,808311.0
2024-01-02 12:00:00,5.44,5.51,5.43,5.46,762499.0,5.44,5.51,5.43,5.46,762499.0
2024-01-02 12:30:00,5.46,5.46,5.4,5.42,647820.0,5.46,5.46,5.4,5.42,647820.0
2024-01-02 13:00:00,5.42,5.43,5.38,5.39,660499.0,5.42,5.43,5.38,5.39,660499.0
2024-01-02 13:30:00,5.39,5.41,5.38,5.38,461763.0,5.39,5.41,5.38,5.38,461763.0
2024-01-02 14:00:00,5.38,5.38,5.31,5.34,881650.0,5.38,5.38,5.31,5.34,881650.0
2024-01-02 14:30:00,5.33,5.34,5.31,5.32,489635.0,5.33,5.34,5.31,5.32,489635.0
2024-01-02 15:00:00,5.32,5.33,5.27,5.29,1161958.0,5.32,5.33,5.27,5.29,1161958.0
2024-01-02 15:30:00,5.29,5.29,5.24,5.28,1922651.0,5.29,5.29,5.24,5.28,1922651.0
2024-01-03 09:30:00,5.13,5.15,5.06,5.07,1816591.0,5.13,5.15,5.06,5.07,1816591.0
2024-01-03 10:00:00,5.07,5.1,4.97,5.01,2012464.0,5.07,5.1,4.97,5.01,2012464.0
2024-01-03 10:30:00,5.02,5.03,4.92,5.02,2007342.0,5.02,5.03,4.92,5.02,2007342.0
2024-01-03 11:00:00,5.02,5.04,4.99,5.01,1307050.0,5.02,5.04,4.99,5.01,1307050.0
2024-01-03 11:30:00,5.0,5.01,4.95,4.96,1636276.0,5.0,5.01,4.95,4.96,1636276.0
2024-01-03 12:00:00,4.97,4.97,4.91,4.92,1307728.0,4.97,4.97,4.91,4.92,1307728.0
2024-01-03 12:30:00,4.92,4.97,4.9,4.95,1612318.0,4.92,4.97,4.9,4.95,1612318.0
2024-01-03 13:00:00,4.94,5.01,4.93,4.99,1548583.0,4.94,5.01,4.93,4.99,1548583.0
2024-01-03 13:30:00,4.99,5.0,4.95,4.96,601814.0,4.99,5.0,4.95,4.96,601814.0
2024-01-03 14:00:00,4.96,4.99,4.92,4.99,1259501.0,4.96,4.99,4.92,4.99,1259501.0
2024-01-03 14:30:00,4.99,5.01,4.96,4.96,766192.0,4.99,5.01,4.96,4.96,766192.0
2024-01-03 15:00:00,4.96,4.97,4.86,4.89,1394833.0,4.96,4.97,4.86,4.89,1394833.0
2024-01-03 15:30:00,4.89,4.93,4.88,4.93,2706360.0,4.89,4.93,4.88,4.93,2706360.0
2024-01-04 09:30:00,5.0,5.13,4.94,5.09,2325136.0,5.0,5.13,4.94,5.09,2325136.0
2024-01-04 10:00:00,5.1,5.12,5.06,5.08,920749.0,5.1,5.12,5.06,5.08,920749.0
2024-01-04 10:30:00,5.09,5.16,5.07,5.14,1138073.0,5.09,5.16,5.07,5.14,1138073.0
2024-01-04 11:00:00,5.14,5.24,5.13,5.24,1363358.0,5.14,5.24,5.13,5.24,1363358.0
2024-01-04 11:30:00,5.24,5.32,5.22,5.28,1841883.0,5.24,5.32,5.22,5.28,1841883.0
2024-01-04 12:00:00,5.28,5.3,5.23,5.25,1196896.0,5.28,5.3,5.23,5.25,1196896.0
2024-01-04 12:30:00,5.25,5.26,5.22,5.26,628980.0,5.25,5.26,5.22,5.26,628980.0
2024-01-04 13:00:00,5.26,5.3,5.25,5.28,549409.0,5.26,5.3,5.25,5.28,549409.0
2024-01-04 13:30:00,5.28,5.3,5.26,5.27,358860.0,5.28,5.3,5.26,5.27,358860.0
2024-01-04 14:00:00,5.27,5.3,5.25,5.27,784211.0,5.27,5.3,5.25,5.27,784211.0
2024-01-04 14:30:00,5.27,5.31,5.26,5.29,899310.0,5.27,5.31,5.26,5.29,899310.0
2024-01-04 15:00:00,5.29,5.33,5.28,5.33,968656.0,5.29,5.33,5.28,5.33,968656.0
2024-01-04 15:30:00,5.33,5.33,5.29,5.31,2065579.0,5.33,5.33,5.29,5.31,2065579.0
2024-01-05 09:30:00,5.25,5.55,5.22,5.54,1752034.0,5.25,5.55,5.22,5.54,1752034.0
2024-01-05 10:00:00,5.54,5.67,5.54,5.61,2427767.0,5.54,5.67,5.54,5.61,2427767.0
2024-01-05 10:30:00,5.61,5.65,5.59,5.63,1718254.0,5.61,5.65,5.59,5.63,1718254.0
2024-01-05 11:00:00,5.63,5.65,5.55,5.58,1152904.0,5.63,5.65,5.55,5.58,1152904.0
2024-01-05 11:30:00,5.58,5.6,5.54,5.58,790302.0,5.58,5.6,5.54,5.58,790302.0
2024-01-05 12:00:00,5.58,5.59,5.52,5.54,777419.0,5.58,5.59,5.52,5.54,777419.0
2024-01-05 12:30:00,5.54,5.59,5.53,5.57,551995.0,5.54,5.59,5.53,5.57,551995.0
2024-01-05 13:00:00,5.57,5.6,5.55,5.59,452012.0,5.57,5.6,5.55,5.59,452012.0
2024-01-05 13:30:00,5.6,5.62,5.58,5.59,652184.0,5.6,5.62,5.58,5.59,652184.0
2024-01-05 14:00:00,5.58,5.62,5.58,5.6,658839.0,5.58,5.62,5.58,5.6,658839.0
2024-01-05 14:30:00,5.6,5.62,5.54,5.57,893045.0,5.6,5.62,5.54,5.57,893045.0
2024-01-05 15:00:00,5.56,5.61,5.54,5.61,900008.0,5.56,5.61,5.54,5.61,900008.0
2024-01-05 15:30:00,5.6,5.61,5.58,5.59,2021903.0,5.6,5.61,5.58,5.59,2021903.0
2024-01-08 09:30:00,5.6,5.68,5.56,5.58,1770784.0,5.6,5.68,5.56,5.58,1770784.0
2024-01-08 10:00:00,5.58,5.67,5.57,5.67,869501.0,5.58,5.67,5.57,5.67,869501.0
2024-01-08 10:30:00,5.66,5.75,5.66,5.7,1674572.0,5.66,5.75,5.66,5.7,1674572.0
2024-01-08 11:00:00,5.7,5.73,5.66,5.69,969506.0,5.7,5.73,5.66,5.69,969506.0
2024-01-08 11:30:00,5.7,5.72,5.68,5.71,921297.0,5.7,5.72,5.68,5.71,921297.0
2024-01-08 12:00:00,5.71,5.73,5.65,5.67,972672.0,5.71,5.73,5.65,5.67,972672.0
2024-01-08 12:30:00,5.66,5.71,5.66,5.69,752998.0,5.66,5.71,5.66,5.69,752998.0
2024-01-08 13:00:00,5.69,5.73,5.69,5.7,583138.0,5.69,5.73,5.69,5.7,583138.0
2024-01-08 13:30:00,5.71,5.74,5.7,5.73,605788.0,5.71,5.74,5.7,5.73,605788.0
2024-01-08 14:00:00,5.73,5.83,5.72,5.82,1739146.0,5.73,5.83,5.72,5.82,1739146.0
2024-01-08 14:30:00,5.82,5.83,5.78,5.8,992809.0,5.82,5.83,5.78,5.8,992809.0
2024-01-08 15:00:00,5.79,5.8,5.72,5.74,1067228.0,5.79,5.8,5.72,5.74,1067228.0
2024-01-08 15:30:00,5.74,5.76,5.73,5.76,1363187.0,5.74,5.76,5.73,5.76,1363187.0
2024-01-09 09:30:00,5.43,5.54,5.31,5.37,5480387.0,5.43,5.54,5.31,5.37,5480387.0
2024-01-09 10:00:00,5.37,5.43,5.35,5.42,1991667.0,5.37,5.43,5.35,5.42,1991667.0
2024-01-09 10:30:00,5.42,5.49,5.34,5.35,2479826.0,5.42,5.49,5.34,5.35,2479826.0
2024-01-09 11:00:00,5.35,5.36,5.18,5.23,3132198.0,5.35,5.36,5.18,5.23,3132198.0
2024-01-09 11:30:00,5.23,5.24,5.12,5.21,2374030.0,5.23,5.24,5.12,5.21,2374030.0
2024-01-09 12:00:00,5.21,5.21,5.12,5.15,1959482.0,5.21,5.21,5.12,5.15,1959482.0
2024-01-09 12:30:00,5.15,5.19,5.13,5.19,1291421.0,5.15,5.19,5.13,5.19,1291421.0
2024-01-09 13:00:00,5.18,5.23,5.16,5.17,985725.0,5.18,5.23,5.16,5.17,985725.0
2024-01-09 13:30:00,5.16,5.17,5.14,5.16,1867931.0,5.16,5.17,5.14,5.16,1867931.0
2024-01-09 14:00:00,5.17,5.17,5.13,5.14,1160252.0,5.17,5.17,5.13,5.14,1160252.0
2024-01-09 14:30:00,5.13,5.15,5.07,5.13,2067859.0,5.13,5.15,5.07,5.13,2067859.0
2024-01-09 15:00:00,5.13,5.18,5.11,5.15,1235108.0,5.13,5.18,5.11,5.15,1235108.0
2024-01-09 15:30:00,5.15,5.17,5.14,5.16,2935329.0,5.15,5.17,5.14,5.16,2935329.0
2024-01-10 09:30:00,5.17,5.19,5.07,5.18,1607435.0,5.17,5.19,5.07,5.18,1607435.0
2024-01-10 10:00:00,5.18,5.18,5.08,5.14,1054284.0,5.18,5.18,5.08,5.14,1054284.0
2024-01-10 10:30:00,5.15,5.21,5.13,5.2,1145326.0,5.15,5.21,5.13,5.2,1145326.0
2024-01-10 11:00:00,5.2,5.22,5.15,5.2,890416.0,5.2,5.22,5.15,5.2,890416.0
2024-01-10 11:30:00,5.2,5.2,5.14,5.17,666330.0,5.2,5.2,5.14,5.17,666330.0
2024-01-10 12:00:00,5.17,5.2,5.12,5.14,885437.0,5.17,5.2,5.12,5.14,885437.0
2024-01-10 12:30:00,5.13,5.15,5.11,5.13,566946.0,5.13,5.15,5.11,5.13,566946.0
2024-01-10 13:00:00,5.13,5.15,5.11,5.13,408848.0,5.13,5.15,5.11,5.13,408848.0
2024-01-10 13:30:00,5.13,5.13,5.06,5.08,1104503.0,5.13,5.13,5.06,5.08,1104503.0
2024-01-10 14:00:00,5.08,5.13,5.08,5.11,472750.0,5.08,5.13,5.08,5.11,472750.0
2024-01-10 14:30:00,5.11,5.12,5.09,5.11,432485.0,5.11,5.12,5.09,5.11,432485.0
2024-01-10 15:00:00,5.11,5.14,5.08,5.08,828681.0,5.11,5.14,5.08,5.08,828681.0
2024-01-10 15:30:00,5.08,5.11,5.07,5.11,2069902.0,5.08,5.11,5.07,5.11,2069902.0
2024-01-11 09:30:00,5.05,5.1,5.02,5.04,1149574.0,5.05,5.1,5.02,5.04,1149574.0
2024-01-11 10:00:00,5.04,5.05,4.96,5.0,1609216.0,5.04,5.05,4.96,5.0,1609216.0
2024-01-11 10:30:00,5.0,5.07,4.99,5.07,1078581.0,5.0,5.07,4.99,5.07,1078581.0
2024-01-11 11:00:00,5.07,5.14,5.06,5.13,1292217.0,5.07,5.14,5.06,5.13,1292217.0
2024-01-11 11:30:00,5.14,5.17,5.11,5.15,1814069.0,5.14,5.17,5.11,5.15,1814069.0
2024-01-11 12:00:00,5.15,5.18,5.14,5.17,713376.0,5.15,5.18,5.14,5.17,713376.0
2024-01-11 12:30:00,5.17,5.21,5.16,5.18,623492.0,5.17,5.21,5.16,5.18,623492.0
2024-01-11 13:00:00,5.18,5.22,5.17,5.2,911041.0,5.18,5.22,5.17,5.2,911041.0
2024-01-11 13:30:00,5.21,5.23,5.19,5.23,511958.0,5.21,5.23,5.19,5.23,511958.0
2024-01-11 14:00:00,5.23,5.25,5.21,5.23,646645.0,5.23,5.25,5.21,5.23,646645.0
2024-01-11 14:30:00,5.24,5.28,5.23,5.27,1106026.0,5.24,5.28,5.23,5.27,1106026.0
2024-01-11 15:00:00,5.27,5.27,5.21,5.21,829454.0,5.27,5.27,5.21,5.21,829454.0
2024-01-11 15:30:00,5.21,5.22,5.16,5.17,1385989.0,5.21,5.22,5.16,5.17,1385989.0
2024-01-12 09:30:00,5.1,5.13,5.03,5.06,2045632.0,5.1,5.13,5.03,5.06,2045632.0
2024-01-12 10:00:00,5.07,5.08,5.01,5.02,1202117.0,5.07,5.08,5.01,5.02,1202117.0
2024-01-12 10:30:00,5.01,5.03,4.98,5.02,966051.0,5.01,5.03,4.98,5.02,966051.0
2024-01-12 11:00:00,5.02,5.04,4.99,5.04,832287.0,5.02,5.04,4.99,5.04,832287.0
2024-01-12 11:30:00,5.04,5.04,4.96,4.98,877479.0,5.04,5.04,4.96,4.98,877479.0
2024-01-12 12:00:00,4.97,4.98,4.94,4.94,1102264.0,4.97,4.98,4.94,4.94,1102264.0
2024-01-12 12:30:00,4.95,4.95,4.91,4.92,1056625.0,4.95,4.95,4.91,4.92,1056625.0
2024-01-12 13:00:00,4.92,4.96,4.92,4.92,688591.0,4.92,4.96,4.92,4.92,688591.0
2024-01-12 13:30:00,4.92,4.94,4.91,4.94,674578.0,4.92,4.94,4.91,4.94,674578.0
2024-01-12 14:00:00,4.94,4.96,4.92,4.94,954747.0,4.94,4.96,4.92,4.94,954747.0
2024-01-12 14:30:00,4.94,4.94,4.91,4.92,794539.0,4.94,4.94,4.91,4.92,794539.0
2024-01-12 15:00:00,4.91,4.92,4.88,4.9,997494.0,4.91,4.92,4.88,4.9,997494.0
2024-01-12 15:30:00,4.9,4.91,4.87,4.89,2370187.0,4.9,4.91,4.87,4.89,2370187.0
2024-01-16 09:30:00,4.9,4.9,4.75,4.81,1521854.0,4.9,4.9,4.75,4.81,1521854.0
2024-01-16 10:00:00,4.81,4.84,4.78,4.83,611950.0,4.81,4.84,4.78,4.83,611950.0
2024-01-16 10:30:00,4.83,4.84,4.75,4.75,987912.0,4.83,4.84,4.75,4.75,987912.0
2024-01-16 11:00:00,4.75,4.81,4.73,4.79,1434464.0,4.75,4.81,4.73,4.79,1434464.0
2024-01-16 11:30:00,4.8,4.81,4.75,4.76,853519.0,4.8,4.81,4.75,4.76,853519.0
2024-01-16 12:00:00,4.76,4.78,4.75,4.75,626448.0,4.76,4.78,4.75,4.75,626448.0
2024-01-16 12:30:00,4.76,5.45,4.65,5.31,11979415.0,4.76,5.45,4.65,5.31,11979415.0
2024-01-16 13:00:00,5.31,5.37,4.53,5.2,23646768.0,5.31,5.37,4.53,5.2,23646768.0
2024-01-16 13:30:00,5.2,5.21,4.96,5.15,7468042.0,5.2,5.21,4.96,5.15,7468042.0
2024-01-16 14:00:00,5.15,5.23,5.09,5.17,4237901.0,5.15,5.23,5.09,5.17,4237901.0
2024-01-16 14:30:00,5.17,5.23,5.15,5.23,2793836.0,5.17,5.23,5.15,5.23,2793836.0
2024-01-16 15:00:00,5.22,5.26,5.18,5.21,2958191.0,5.22,5.26,5.18,5.21,2958191.0
2024-01-16 15:30:00,5.21,5.22,5.07,5.13,5889077.0,5.21,5.22,5.07,5.13,5889077.0
2024-01-17 09:30:00,5.0,5.05,4.73,4.76,6135620.0,5.0,5.05,4.73,4.76,6135620.0
2024-01-17 10:00:00,4.76,4.9,4.72,4.84,4925794.0,4.76,4.9,4.72,4.84,4925794.0
2024-01-17 10:30:00,4.83,4.84,4.75,4.77,3287044.0,4.83,4.84,4.75,4.77,3287044.0
2024-01-17 11:00:00,4.77,4.79,4.69,4.7,2608822.0,4.77,4.79,4.69,4.7,2608822.0
2024-01-17 11:30:00,4.7,4.75,4.68,4.71,2579769.0,4.7,4.75,4.68,4.71,2579769.0
2024-01-17 12:00:00,4.71,4.72,4.61,4.64,2528165.0,4.71,4.72,4.61,4.64,2528165.0
2024-01-17 12:30:00,4.65,4.73,4.64,4.71,1899341.0,4.65,4.73,4.64,4.71,1899341.0
2024-01-17 13:00:00,4.71,4.74,4.66,4.67,1252863.0,4.71,4.74,4.66,4.67,1252863.0
2024-01-17 13:30:00,4.67,4.69,4.65,4.66,1213138.0,4.67,4.69,4.65,4.66,1213138.0
2024-01-17 14:00:00,4.66,4.72,4.65,4.7,1760202.0,4.66,4.72,4.65,4.7,1760202.0
2024-01-17 14:30:00,4.7,4.72,4.67,4.69,1447986.0,4.7,4.72,4.67,4.69,1447986.0
2024-01-17 15:00:00,4.69,4.7,4.67,4.69,1191347.0,4.69,4.7,4.67,4.69,1191347.0
2024-01-17 15:30:00,4.69,4.69,4.66,4.69,3926424.0,4.69,4.69,4.66,4.69,3926424.0
2024-01-18 09:30:00,4.76,4.85,4.68,4.71,2454749.0,4.76,4.85,4.68,4.71,2454749.0
2024-01-18 10:00:00,4.71,4.76,4.67,4.73,1706879.0,4.71,4.76,4.67,4.73,1706879.0
2024-01-18 10:30:00,4.72,4.81,4.72,4.76,1670372.0,4.72,4.81,4.72,4.76,1670372.0
2024-01-18 11:00:00,4.76,4.84,4.73,4.83,1791712.0,4.76,4.84,4.73,4.83,1791712.0
2024-01-18 11:30:00,4.83,4.85,4.82,4.82,1407572.0,4.83,4.85,4.82,4.82,1407572.0
2024-01-18 12:00:00,4.82,4.84,4.78,4.8,1102534.0,4.82,4.84,4.78,4.8,1102534.0
2024-01-18 12:30:00,4.79,4.83,4.78,4.82,861788.0,4.79,4.83,4.78,4.82,861788.0
2024-01-18 13:00:00,4.82,4.85,4.81,4.83,649808.0,4.82,4.85,4.81,4.83,649808.0
2024-01-18 13:30:00,4.83,4.99,4.83,4.94,2068224.0,4.83,4.99,4.83,4.94,2068224.0
2024-01-18 14:00:00,4.95,4.99,4.92,4.99,1603122.0,4.95,4.99,4.92,4.99,1603122.0
2024-01-18 14:30:00,4.99,5.0,4.92,4.96,1387502.0,4.99,5.0,4.92,4.96,1387502.0
2024-01-18 15:00:00,4.96,4.99,4.96,4.97,1131261.0,4.96,4.99,4.96,4.97,1131261.0
2024-01-18 15:30:00,4.97,5.05,4.96,5.05,3868850.0,4.97,5.05,4.96,5.05,3868850.0
2024-01-19 09:30:00,5.07,5.08,4.82,4.85,3314722.0,5.07,5.08,4.82,4.85,3314722.0
2024-01-19 10:00:00,4.86,4.88,4.74,4.76,2257694.0,4.86,4.88,4.74,4.76,2257694.0
2024-01-19 10:30:00,4.75,4.78,4.73,4.77,1399394.0,4.75,4.78,4.73,4.77,1399394.0
2024-01-19 11:00:00,4.77,4.82,4.72,4.79,2280683.0,4.77,4.82,4.72,4.79,2280683.0
2024-01-19 11:30:00,4.79,4.84,4.77,4.83,1338796.0,4.79,4.84,4.77,4.83,1338796.0
2024-01-19 12:00:00,4.83,4.89,4.81,4.88,692381.0,4.83,4.89,4.81,4.88,692381.0
2024-01-19 12:30:00,4.88,4.96,4.87,4.95,1030757.0,4.88,4.96,4.87,4.95,1030757.0
2024-01-19 13:00:00,4.95,4.95,4.92,4.92,559438.0,4.95,4.95,4.92,4.92,559438.0
2024-01-19 13:30:00,4.93,4.99,4.91,4.96,1351242.0,4.93,4.99,4.91,4.96,1351242.0
2024-01-19 14:00:00,4.96,5.06,4.95,5.04,1248550.0,4.96,5.06,4.95,5.04,1248550.0
2024-01-19 14:30:00,5.04,5.07,5.03,5.06,1897735.0,5.04,5.07,5.03,5.06,1897735.0
2024-01-19 15:00:00,5.06,5.07,5.02,5.02,1460213.0,5.06,5.07,5.02,5.02,1460213.0
2024-01-19 15:30:00,5.03,5.03,4.97,4.99,2649169.0,5.03,5.03,4.97,4.99,2649169.0
2024-01-22 09:30:00,5.01,5.14,5.0,5.12,2256967.0,5.01,5.14,5.0,5.12,2256967.0
2024-01-22 10:00:00,5.12,5.15,5.05,5.09,1852963.0,5.12,5.15,5.05,5.09,1852963.0
2024-01-22 10:30:00,5.08,5.09,5.02,5.05,833655.0,5.08,5.09,5.02,5.05,833655.0
2024-01-22 11:00:00,5.05,5.07,5.01,5.02,1321919.0,5.05,5.07,5.01,5.02,1321919.0
2024-01-22 11:30:00,5.02,5.04,4.99,5.02,1233318.0,5.02,5.04,4.99,5.02,1233318.0
2024-01-22 12:00:00,5.01,5.04,4.98,5.03,1449771.0,5.01,5.04,4.98,5.03,1449771.0
2024-01-22 12:30:00,5.03,5.07,5.02,5.07,1216612.0,5.03,5.07,5.02,5.07,1216612.0
2024-01-22 13:00:00,5.06,5.07,5.02,5.03,517484.0,5.06,5.07,5.02,5.03,517484.0
2024-01-22 13:30:00,5.03,5.04,5.0,5.0,918314.0,5.03,5.04,5.0,5.0,918314.0
2024-01-22 14:00:00,5.0,5.01,4.85,4.91,2545421.0,5.0,5.01,4.85,4.91,2545421.0
2024-01-22 14:30:00,4.91,4.95,4.9,4.95,807293.0,4.91,4.95,4.9,4.95,807293.0
2024-01-22 15:00:00,4.95,4.99,4.92,4.98,1084824.0,4.95,4.99,4.92,4.98,1084824.0
2024-01-22 15:30:00,4.98,5.0,4.97,4.99,2417274.0,4.98,5.0,4.97,4.99,2417274.0
2024-01-23 09:30:00,5.14,5.29,5.09,5.23,3772463.0,5.14,5.29,5.09,5.23,3772463.0
2024-01-23 10:00:00,5.24,5.27,5.16,5.19,1518678.0,5.24,5.27,5.16,5.19,1518678.0
2024-01-23 10:30:00,5.18,5.22,5.13,5.21,1495792.0,5.18,5.22,5.13,5.21,1495792.0
2024-01-23 11:00:00,5.21,5.26,5.19,5.22,1412358.0,5.21,5.26,5.19,5.22,1412358.0
2024-01-23 11:30:00,5.23,5.25,5.18,5.24,1132772.0,5.23,5.25,5.18,5.24,1132772.0
2024-01-23 12:00:00,5.23,5.28,5.22,5.24,1186805.0,5.23,5.28,5.22,5.24,1186805.0
2024-01-23 12:30:00,5.23,5.25,5.22,5.25,982977.0,5.23,5.25,5.22,5.25,982977.0
2024-01-23 13:00:00,5.25,5.25,5.19,5.19,662609.0,5.25,5.25,5.19,5.19,662609.0
2024-01-23 13:30:00,5.19,5.2,5.16,5.18,824719.0,5.19,5.2,5.16,5.18,824719.0
2024-01-23 14:00:00,5.19,5.21,5.17,5.21,794270.0,5.19,5.21,5.17,5.21,794270.0
2024-01-23 14:30:00,5.21,5.22,5.18,5.19,824442.0,5.21,5.22,5.18,5.19,824442.0
2024-01-23 15:00:00,5.19,5.23,5.18,5.19,1048369.0,5.19,5.23,5.18,5.19,1048369.0
2024-01-23 15:30:00,5.19,5.19,5.13,5.15,1807850.0,5.19,5.19,5.13,5.15,1807850.0
2024-01-24 09:30:00,5.2,5.21,5.11,5.11,970014.0,5.2,5.21,5.11,5.11,970014.0
2024-01-24 10:00:00,5.12,5.12,5.07,5.1,778501.0,5.12,5.12,5.07,5.1,778501.0
2024-01-24 10:30:00,5.1,5.12,5.05,5.07,1466854.0,5.1,5.12,5.05,5.07,1466854.0
2024-01-24 11:00:00,5.08,5.12,5.07,5.09,759111.0,5.08,5.12,5.07,5.09,759111.0
2024-01-24 11:30:00,5.09,5.11,5.08,5.11,660419.0,5.09,5.11,5.08,5.11,660419.0
2024-01-24 12:00:00,5.11,5.12,5.07,5.08,652795.0,5.11,5.12,5.07,5.08,652795.0
2024-01-24 12:30:00,5.07,5.08,5.05,5.07,642179.0,5.07,5.08,5.05,5.07,642179.0
2024-01-24 13:00:00,5.07,5.11,5.06,5.08,1271913.0,5.07,5.11,5.06,5.08,1271913.0
2024-01-24 13:30:00,5.08,5.09,5.05,5.07,606472.0,5.08,5.09,5.05,5.07,606472.0
2024-01-24 14:00:00,5.07,5.08,5.04,5.04,659345.0,5.07,5.08,5.04,5.04,659345.0
2024-01-24 14:30:00,5.04,5.08,5.04,5.08,646504.0,5.04,5.08,5.04,5.08,646504.0
2024-01-24 15:00:00,5.08,5.11,5.06,5.07,637016.0,5.08,5.11,5.06,5.07,637016.0
2024-01-24 15:30:00,5.06,5.09,5.05,5.07,1995482.0,5.06,5.09,5.05,5.07,1995482.0
2024-01-25 09:30:00,5.16,5.32,5.16,5.25,2657326.0,5.16,5.32,5.16,5.25,2657326.0
2024-01-25 10:00:00,5.25,5.34,5.22,5.24,1941675.0,5.25,5.34,5.22,5.24,1941675.0
2024-01-25 10:30:00,5.24,5.26,5.08,5.1,1570572.0,5.24,5.26,5.08,5.1,1570572.0
2024-01-25 11:00:00,5.11,5.22,5.08,5.21,1632871.0,5.11,5.22,5.08,5.21,1632871.0
2024-01-25 11:30:00,5.21,5.25,5.2,5.24,1275594.0,5.21,5.25,5.2,5.24,1275594.0
2024-01-25 12:00:00,5.25,5.29,5.21,5.28,1178401.0,5.25,5.29,5.21,5.28,1178401.0
2024-01-25 12:30:00,5.28,5.3,5.23,5.29,955254.0,5.28,5.3,5.23,5.29,955254.0
2024-01-25 13:00:00,5.29,5.34,5.28,5.3,1057773.0,5.29,5.34,5.28,5.3,1057773.0
2024-01-25 13:30:00,5.31,5.32,5.28,5.29,848845.0,5.31,5.32,5.28,5.29,848845.0
2024-01-25 14:00:00,5.29,5.37,5.28,5.36,984448.0,5.29,5.37,5.28,5.36,984448.0
2024-01-25 14:30:00,5.36,5.36,5.31,5.33,1181362.0,5.36,5.36,5.31,5.33,1181362.0
2024-01-25 15:00:00,5.33,5.34,5.27,5.28,1129404.0,5.33,5.34,5.27,5.28,1129404.0
2024-01-25 15:30:00,5.28,5.35,5.28,5.35,1726746.0,5.28,5.35,5.28,5.35,1726746.0
2024-01-26 09:30:00,5.45,5.5,5.35,5.46,2564422.0,5.45,5.5,5.35,5.46,2564422.0
2024-01-26 10:00:00,5.46,5.51,5.34,5.39,2158218.0,5.46,5.51,5.34,5.39,2158218.0
2024-01-26 10:30:00,5.38,5.43,5.36,5.42,1265973.0,5.38,5.43,5.36,5.42,1265973.0
2024-01-26 11:00:00,5.42,5.45,5.4,5.44,1110580.0,5.42,5.45,5.4,5.44,1110580.0
2024-01-26 11:30:00,5.45,5.49,5.44,5.48,983213.0,5.45,5.49,5.44,5.48,983213.0
2024-01-26 12:00:00,5.48,5.49,5.45,5.46,1156638.0,5.48,5.49,5.45,5.46,1156638.0
2024-01-26 12:30:00,5.46,5.47,5.44,5.46,1039552.0,5.46,5.47,5.44,5.46,1039552.0
2024-01-26 13:00:00,5.46,5.52,5.46,5.5,987972.0,5.46,5.52,5.46,5.5,987972.0
2024-01-26 13:30:00,5.5,5.5,5.48,5.48,1021877.0,5.5,5.5,5.48,5.48,1021877.0
2024-01-26 14:00:00,5.49,5.51,5.48,5.5,739907.0,5.49,5.51,5.48,5.5,739907.0
2024-01-26 14:30:00,5.5,5.54,5.5,5.53,960688.0,5.5,5.54,5.5,5.53,960688.0
2024-01-26 15:00:00,5.54,5.54,5.49,5.5,1139756.0,5.54,5.54,5.49,5.5,1139756.0
2024-01-26 15:30:00,5.5,5.53,5.47,5.53,2794298.0,5.5,5.53,5.47,5.53,2794298.0
2024-01-29 09:30:00,5.5,5.54,5.34,5.44,2371222.0,5.5,5.54,5.34,5.44,2371222.0
2024-01-29 10:00:00,5.44,5.53,5.42,5.52,1231038.0,5.44,5.53,5.42,5.52,1231038.0
2024-01-29 10:30:00,5.52,5.54,5.45,5.46,1415599.0,5.52,5.54,5.45,5.46,1415599.0
2024-01-29 11:00:00,5.46,5.48,5.43,5.44,1282605.0,5.46,5.48,5.43,5.44,1282605.0
2024-01-29 11:30:00,5.44,5.46,5.4,5.44,1136388.0,5.44,5.46,5.4,5.44,1136388.0
2024-01-29 12:00:00,5.45,5.46,5.42,5.45,961110.0,5.45,5.46,5.42,5.45,961110.0
2024-01-29 12:30:00,5.45,5.47,5.43,5.43,837028.0,5.45,5.47,5.43,5.43,837028.0
2024-01-29 13:00:00,5.43,5.46,5.4,5.45,1404554.0,5.43,5.46,5.4,5.45,1404554.0
2024-01-29 13:30:00,5.46,5.47,5.44,5.45,718231.0,5.46,5.47,5.44,5.45,718231.0
2024-01-29 14:00:00,5.46,5.46,5.38,5.41,1810080.0,5.46,5.46,5.38,5.41,1810080.0
2024-01-29 14:30:00,5.41,5.42,5.37,5.39,1716148.0,5.41,5.42,5.37,5.39,1716148.0
2024-01-29 15:00:00,5.39,5.5,5.39,5.48,2577023.0,5.39,5.5,5.39,5.48,2577023.0
2024-01-29 15:30:00,5.48,5.53,5.47,5.5,5384758.0,5.48,5.53,5.47,5.5,5384758.0
2024-01-30 09:30:00,5.13,5.4,5.08,5.37,5327667.0,5.13,5.4,5.08,5.37,5327667.0
2024-01-30 10:00:00,5.38,5.43,5.31,5.32,2519547.0,5.38,5.43,5.31,5.32,2519547.0
2024-01-30 10:30:00,5.32,5.33,5.06,5.12,3766451.0,5.32,5.33,5.06,5.12,3766451.0
2024-01-30 11:00:00,5.11,5.23,5.11,5.2,2167215.0,5.11,5.23,5.11,5.2,2167215.0
2024-01-30 11:30:00,5.2,5.21,5.14,5.17,1126955.0,5.2,5.21,5.14,5.17,1126955.0
2024-01-30 12:00:00,5.17,5.23,5.17,5.2,927285.0,5.17,5.23,5.17,5.2,927285.0
2024-01-30 12:30:00,5.19,5.24,5.17,5.23,917125.0,5.19,5.24,5.17,5.23,917125.0
2024-01-30 13:00:00,5.24,5.28,5.22,5.28,1054252.0,5.24,5.28,5.22,5.28,1054252.0
2024-01-30 13:30:00,5.27,5.29,5.25,5.25,616907.0,5.27,5.29,5.25,5.25,616907.0
2024-01-30 14:00:00,5.25,5.31,5.25,5.27,1132864.0,5.25,5.31,5.25,5.27,1132864.0
2024-01-30 14:30:00,5.28,5.31,5.27,5.29,1130244.0,5.28,5.31,5.27,5.29,1130244.0
2024-01-30 15:00:00,5.29,5.32,5.27,5.29,1284116.0,5.29,5.32,5.27,5.29,1284116.0
2024-01-30 15:30:00,5.29,5.3,5.23,5.25,3866304.0,5.29,5.3,5.23,5.25,3866304.0
2024-01-31 09:30:00,5.24,5.24,5.1,5.14,1504376.0,5.24,5.24,5.1,5.14,1504376.0
2024-01-31 10:00:00,5.15,5.28,5.11,5.27,1322506.0,5.15,5.28,5.11,5.27,1322506.0
2024-01-31 10:30:00,5.28,5.37,5.28,5.32,1874021.0,5.28,5.37,5.28,5.32,1874021.0
2024-01-31 11:00:00,5.33,5.35,5.27,5.33,1109751.0,5.33,5.35,5.27,5.33,1109751.0
2024-01-31 11:30:00,5.33,5.4,5.3,5.39,1012216.0,5.33,5.4,5.3,5.39,1012216.0
2024-01-31 12:00:00,5.4,5.42,5.38,5.41,1490119.0,5.4,5.42,5.38,5.41,1490119.0
2024-01-31 12:30:00,5.41,5.43,5.37,5.38,815631.0,5.41,5.43,5.37,5.38,815631.0
2024-01-31 13:00:00,5.38,5.4,5.35,5.37,921460.0,5.38,5.4,5.35,5.37,921460.0
2024-01-31 13:30:00,5.37,5.41,5.36,5.4,587085.0,5.37,5.41,5.36,5.4,587085.0
2024-01-31 14:00:00,5.39,5.41,5.34,5.35,1060195.0,5.39,5.41,5.34,5.35,1060195.0
2024-01-31 14:30:00,5.36,5.51,5.33,5.42,1574960.0,5.36,5.51,5.33,5.42,1574960.0
2024-01-31 15:00:00,5.42,5.43,5.29,5.33,1430128.0,5.42,5.43,5.29,5.33,1430128.0
2024-01-31 15:30:00,5.33,5.34,5.28,5.33,2361856.0,5.33,5.34,5.28,5.33,2361856.0
2024-02-01 09:30:00,5.38,5.47,5.38,5.42,1178849.0,5.38,5.47,5.38,5.42,1178849.0
2024-02-01 10:00:00,5.41,5.45,5.36,5.42,1032619.0,5.41,5.45,5.36,5.42,1032619.0
2024-02-01 10:30:00,5.42,5.43,5.24,5.24,885242.0,5.42,5.43,5.24,5.24,885242.0
2024-02-01 11:00:00,5.25,5.27,5.22,5.23,969550.0,5.25,5.27,5.22,5.23,969550.0
2024-02-01 11:30:00,5.23,5.27,5.22,5.25,749411.0,5.23,5.27,5.22,5.25,749411.0
2024-02-01 12:00:00,5.25,5.33,5.23,5.31,708039.0,5.25,5.33,5.23,5.31,708039.0
2024-02-01 12:30:00,5.32,5.49,5.31,5.47,1111849.0,5.32,5.49,5.31,5.47,1111849.0
2024-02-01 13:00:00,5.47,5.48,5.44,5.45,1173269.0,5.47,5.48,5.44,5.45,1173269.0
2024-02-01 13:30:00,5.44,5.46,5.4,5.43,1647480.0,5.44,5.46,5.4,5.43,1647480.0
2024-02-01 14:00:00,5.42,5.46,5.4,5.41,663080.0,5.42,5.46,5.4,5.41,663080.0
2024-02-01 14:30:00,5.41,5.46,5.39,5.46,524537.0,5.41,5.46,5.39,5.46,524537.0
2024-02-01 15:00:00,5.46,5.51,5.45,5.5,1287067.0,5.46,5.51,5.45,5.5,1287067.0
2024-02-01 15:30:00,5.5,5.61,5.49,5.59,4803883.0,5.5,5.61,5.49,5.59,4803883.0
2024-02-02 09:30:00,5.51,5.68,5.49,5.65,1699941.0,5.51,5.68,5.49,5.65,1699941.0
2024-02-02 10:00:00,5.65,5.67,5.6,5.63,1489155.0,5.65,5.67,5.6,5.63,1489155.0
2024-02-02 10:30:00,5.64,5.68,5.62,5.68,1392991.0,5.64,5.68,5.62,5.68,1392991.0
2024-02-02 11:00:00,5.68,5.73,5.66,5.73,1098148.0,5.68,5.73,5.66,5.73,1098148.0
2024-02-02 11:30:00,5.73,5.74,5.65,5.68,1381437.0,5.73,5.74,5.65,5.68,1381437.0
2024-02-02 12:00:00,5.68,5.7,5.66,5.69,994644.0,5.68,5.7,5.66,5.69,994644.0
2024-02-02 12:30:00,5.69,5.7,5.57,5.64,1181073.0,5.69,5.7,5.57,5.64,1181073.0
2024-02-02 13:00:00,5.64,5.72,5.64,5.71,946423.0,5.64,5.72,5.64,5.71,946423.0
2024-02-02 13:30:00,5.71,5.73,5.7,5.71,734411.0,5.71,5.73,5.7,5.71,734411.0
2024-02-02 14:00:00,5.71,5.74,5.7,5.73,867300.0,5.71,5.74,5.7,5.73,867300.0
2024-02-02 14:30:00,5.73,5.75,5.67,5.69,840412.0,5.73,5.75,5.67,5.69,840412.0
2024-02-02 15:00:00,5.69,5.74,5.68,5.74,1327437.0,5.69,5.74,5.68,5.74,1327437.0
2024-02-02 15:30:00,5.74,5.74,5.71,5.73,2595875.0,5.74,5.74,5.71,5.73,2595875.0
2024-02-05 09:30:00,5.63,5.68,5.56,5.61,1739434.0,5.63,5.68,5.56,5.61,1739434.0
2024-02-05 10:00:00,5.6,5.61,5.5,5.58,1313213.0,5.6,5.61,5.5,5.58,1313213.0
2024-02-05 10:30:00,5.58,5.62,5.57,5.62,1055605.0,5.58,5.62,5.57,5.62,1055605.0
2024-02-05 11:00:00,5.62,5.7,5.61,5.65,740332.0,5.62,5.7,5.61,5.65,740332.0
2024-02-05 11:30:00,5.65,5.67,5.62,5.62,947696.0,5.65,5.67,5.62,5.62,947696.0
2024-02-05 12:00:00,5.63,5.64,5.61,5.64,606886.0,5.63,5.64,5.61,5.64,606886.0
2024-02-05 12:30:00,5.64,5.67,5.62,5.66,734087.0,5.64,5.67,5.62,5.66,734087.0
2024-02-05 13:00:00,5.66,5.67,5.62,5.63,546650.0,5.66,5.67,5.62,5.63,546650.0
2024-02-05 13:30:00,5.63,5.65,5.62,5.65,428419.0,5.63,5.65,5.62,5.65,428419.0
2024-02-05 14:00:00,5.64,5.68,5.63,5.68,748099.0,5.64,5.68,5.63,5.68,748099.0
2024-02-05 14:30:00,5.68,5.69,5.65,5.67,541483.0,5.68,5.69,5.65,5.67,541483.0
2024-02-05 15:00:00,5.67,5.68,5.63,5.65,1141840.0,5.67,5.68,5.63,5.65,1141840.0
2024-02-05 15:30:00,5.65,5.65,5.55,5.57,2596449.0,5.65,5.65,5.55,5.57,2596449.0
2024-02-06 09:30:00,5.53,5.71,5.46,5.69,1589950.0,5.53,5.71,5.46,5.69,1589950.0
2024-02-06 10:00:00,5.68,5.78,5.67,5.75,1890153.0,5.68,5.78,5.67,5.75,1890153.0
2024-02-06 10:30:00,5.75,5.87,5.75,5.83,2149567.0,5.75,5.87,5.75,5.83,2149567.0
2024-02-06 11:00:00,5.83,5.87,5.8,5.86,1646957.0,5.83,5.87,5.8,5.86,1646957.0
2024-02-06 11:30:00,5.85,5.88,5.79,5.85,1687649.0,5.85,5.88,5.79,5.85,1687649.0
2024-02-06 12:00:00,5.86,5.92,5.83,5.92,1657940.0,5.86,5.92,5.83,5.92,1657940.0
2024-02-06 12:30:00,5.92,5.94,5.88,5.89,1508663.0,5.92,5.94,5.88,5.89,1508663.0
2024-02-06 13:00:00,5.89,5.91,5.86,5.89,1424767.0,5.89,5.91,5.86,5.89,1424767.0
2024-02-06 13:30:00,5.89,5.93,5.88,5.9,1302552.0,5.89,5.93,5.88,5.9,1302552.0
2024-02-06 14:00:00,5.9,5.9,5.86,5.89,785383.0,5.9,5.9,5.86,5.89,785383.0
2024-02-06 14:30:00,5.89,5.91,5.86,5.87,1039299.0,5.89,5.91,5.86,5.87,1039299.0
2024-02-06 15:00:00,5.87,5.93,5.86,5.92,1419119.0,5.87,5.93,5.86,5.92,1419119.0
2024-02-06 15:30:00,5.92,6.0,5.91,6.0,3228691.0,5.92,6.0,5.91,6.0,3228691.0
2024-02-07 09:30:00,6.0,6.02,5.83,5.87,1414668.0,6.0,6.02,5.83,5.87,1414668.0
2024-02-07 10:00:00,5.86,5.89,5.78,5.85,1425093.0,5.86,5.89,5.78,5.85,1425093.0
2024-02-07 10:30:00,5.85,5.86,5.74,5.75,1324261.0,5.85,5.86,5.74,5.75,1324261.0
2024-02-07 11:00:00,5.75,5.77,5.72,5.74,1021324.0,5.75,5.77,5.72,5.74,1021324.0
2024-02-07 11:30:00,5.75,5.76,5.71,5.71,720626.0,5.75,5.76,5.71,5.71,720626.0
2024-02-07 12:00:00,5.72,5.72,5.66,5.69,1153574.0,5.72,5.72,5.66,5.69,1153574.0
2024-02-07 12:30:00,5.69,5.71,5.63,5.67,1388352.0,5.69,5.71,5.63,5.67,1388352.0
2024-02-07 13:00:00,5.67,5.71,5.65,5.71,1223372.0,5.67,5.71,5.65,5.71,1223372.0
2024-02-07 13:30:00,5.71,5.72,5.67,5.68,1213011.0,5.71,5.72,5.67,5.68,1213011.0
2024-02-07 14:00:00,5.68,5.72,5.68,5.7,718981.0,5.68,5.72,5.68,5.7,718981.0
2024-02-07 14:30:00,5.7,5.74,5.69,5.72,527902.0,5.7,5.74,5.69,5.72,527902.0
2024-02-07 15:00:00,5.73,5.74,5.68,5.68,596150.0,5.73,5.74,5.68,5.68,596150.0
2024-02-07 15:30:00,5.69,5.7,5.65,5.68,2062266.0,5.69,5.7,5.65,5.68,2062266.0
2024-02-08 09:30:00,5.67,5.7,5.47,5.58,1696011.0,5.67,5.7,5.47,5.58,1696011.0
2024-02-08 10:00:00,5.58,5.59,5.53,5.58,1064131.0,5.58,5.59,5.53,5.58,1064131.0
2024-02-08 10:30:00,5.58,5.62,5.52,5.57,1269591.0,5.58,5.62,5.52,5.57,1269591.0
2024-02-08 11:00:00,5.58,5.64,5.57,5.61,709864.0,5.58,5.64,5.57,5.61,709864.0
2024-02-08 11:30:00,5.61,5.62,5.53,5.54,828401.0,5.61,5.62,5.53,5.54,828401.0
2024-02-08 12:00:00,5.54,5.6,5.53,5.59,670335.0,5.54,5.6,5.53,5.59,670335.0
2024-02-08 12:30:00,5.6,5.61,5.56,5.59,1005477.0,5.6,5.61,5.56,5.59,1005477.0
2024-02-08 13:00:00,5.59,5.65,5.58,5.63,1257473.0,5.59,5.65,5.58,5.63,1257473.0
2024-02-08 13:30:00,5.63,5.72,5.62,5.7,1456273.0,5.63,5.72,5.62,5.7,1456273.0
2024-02-08 14:00:00,5.7,5.75,5.69,5.74,1219300.0,5.7,5.75,5.69,5.74,1219300.0
2024-02-08 14:30:00,5.74,5.76,5.69,5.73,2122532.0,5.74,5.76,5.69,5.73,2122532.0
2024-02-08 15:00:00,5.73,5.79,5.72,5.78,1119286.0,5.73,5.79,5.72,5.78,1119286.0
2024-02-08 15:30:00,5.79,5.81,5.76,5.81,1925659.0,5.79,5.81,5.76,5.81,1925659.0
2024-02-09 09:30:00,5.81,5.9,5.78,5.84,1347355.0,5.81,5.9,5.78,5.84,1347355.0
2024-02-09 10:00:00,5.84,5.88,5.79,5.88,981558.0,5.84,5.88,5.79,5.88,981558.0
2024-02-09 10:30:00,5.88,5.88,5.79,5.8,961534.0,5.88,5.88,5.79,5.8,961534.0
2024-02-09 11:00:00,5.8,5.81,5.73,5.75,960451.0,5.8,5.81,5.73,5.75,960451.0
2024-02-09 11:30:00,5.75,5.78,5.73,5.77,1462296.0,5.75,5.78,5.73,5.77,1462296.0
2024-02-09 12:00:00,5.77,5.83,5.76,5.83,594371.0,5.77,5.83,5.76,5.83,594371.0
2024-02-09 12:30:00,5.83,5.85,5.8,5.85,642779.0,5.83,5.85,5.8,5.85,642779.0
2024-02-09 13:00:00,5.85,5.88,5.83,5.87,1033283.0,5.85,5.88,5.83,5.87,1033283.0
2024-02-09 13:30:00,5.88,5.88,5.83,5.83,598021.0,5.88,5.88,5.83,5.83,598021.0
2024-02-09 14:00:00,5.83,5.85,5.81,5.83,591836.0,5.83,5.85,5.81,5.83,591836.0
2024-02-09 14:30:00,5.84,5.85,5.83,5.83,601915.0,5.84,5.85,5.83,5.83,601915.0
2024-02-09 15:00:00,5.83,5.9,5.82,5.9,1013411.0,5.83,5.9,5.82,5.9,1013411.0
2024-02-09 15:30:00,5.9,5.96,5.89,5.94,2345099.0,5.9,5.96,5.89,5.94,2345099.0
2024-02-12 09:30:00,5.85,5.95,5.82,5.94,984329.0,5.85,5.95,5.82,5.94,984329.0
2024-02-12 10:00:00,5.94,5.94,5.85,5.89,728027.0,5.94,5.94,5.85,5.89,728027.0
2024-02-12 10:30:00,5.88,5.95,5.88,5.93,911723.0,5.88,5.95,5.88,5.93,911723.0
2024-02-12 11:00:00,5.92,5.97,5.91,5.97,805529.0,5.92,5.97,5.91,5.97,805529.0
2024-02-12 11:30:00,5.97,6.0,5.95,6.0,838333.0,5.97,6.0,5.95,6.0,838333.0
2024-02-12 12:00:00,6.0,6.03,5.98,6.03,1103937.0,6.0,6.03,5.98,6.03,1103937.0
2024-02-12 12:30:00,6.03,6.07,6.01,6.07,942277.0,6.03,6.07,6.01,6.07,942277.0
2024-02-12 13:00:00,6.07,6.1,6.06,6.07,1163597.0,6.07,6.1,6.06,6.07,1163597.0
2024-02-12 13:30:00,6.08,6.14,6.06,6.13,1131078.0,6.08,6.14,6.06,6.13,1131078.0
2024-02-12 14:00:00,6.14,6.14,6.05,6.07,808056.0,6.14,6.14,6.05,6.07,808056.0
2024-02-12 14:30:00,6.08,6.1,6.06,6.1,467191.0,6.08,6.1,6.06,6.1,467191.0
2024-02-12 15:00:00,6.1,6.13,6.09,6.1,700860.0,6.1,6.13,6.09,6.1,700860.0
2024-02-12 15:30:00,6.11,6.13,6.07,6.08,1944564.0,6.11,6.13,6.07,6.08,1944564.0
2024-02-13 09:30:00,6.8,6.96,6.65,6.7,12735319.0,6.8,6.96,6.65,6.7,12735319.0
2024-02-13 10:00:00,6.7,6.95,6.69,6.86,5017049.0,6.7,6.95,6.69,6.86,5017049.0
2024-02-13 10:30:00,6.86,6.93,6.75,6.77,3252030.0,6.86,6.93,6.75,6.77,3252030.0
2024-02-13 11:00:00,6.77,6.99,6.75,6.96,4237235.0,6.77,6.99,6.75,6.96,4237235.0
2024-02-13 11:30:00,6.96,6.99,6.92,6.98,2617324.0,6.96,6.99,6.92,6.98,2617324.0
2024-02-13 12:00:00,6.97,7.06,6.92,7.04,4360709.0,6.97,7.06,6.92,7.04,4360709.0
2024-02-13 12:30:00,7.04,7.18,7.02,7.17,4521942.0,7.04,7.18,7.02,7.17,4521942.0
2024-02-13 13:00:00,7.17,7.27,7.14,7.24,3994711.0,7.17,7.27,7.14,7.24,3994711.0
2024-02-13 13:30:00,7.24,7.34,7.23,7.27,3397388.0,7.24,7.34,7.23,7.27,3397388.0
2024-02-13 14:00:00,7.27,7.32,7.16,7.24,2568839.0,7.27,7.32,7.16,7.24,2568839.0
2024-02-13 14:30:00,7.23,7.35,7.22,7.29,3065108.0,7.23,7.35,7.22,7.29,3065108.0
2024-02-13 15:00:00,7.3,7.37,7.28,7.35,2946577.0,7.3,7.37,7.28,7.35,2946577.0
2024-02-13 15:30:00,7.35,7.4,7.3,7.38,5426515.0,7.35,7.4,7.3,7.38,5426515.0
2024-02-14 09:30:00,7.45,7.54,7.38,7.4,3597315.0,7.45,7.54,7.38,7.4,3597315.0
2024-02-14 10:00:00,7.4,7.43,7.24,7.25,2203573.0,7.4,7.43,7.24,7.25,2203573.0
2024-02-14 10:30:00,7.25,7.34,7.22,7.22,2657809.0,7.25,7.34,7.22,7.22,2657809.0
2024-02-14 11:00:00,7.23,7.26,7.14,7.2,2689775.0,7.23,7.26,7.14,7.2,2689775.0
2024-02-14 11:30:00,7.19,7.23,7.14,7.16,1372417.0,7.19,7.23,7.14,7.16,1372417.0
2024-02-14 12:00:00,7.16,7.18,7.1,7.11,1588454.0,7.16,7.18,7.1,7.11,1588454.0
2024-02-14 12:30:00,7.11,7.15,7.01,7.01,1450724.0,7.11,7.15,7.01,7.01,1450724.0
2024-02-14 13:00:00,7.01,7.17,6.99,7.17,1852541.0,7.01,7.17,6.99,7.17,1852541.0
2024-02-14 13:30:00,7.17,7.23,7.16,7.21,1192317.0,7.17,7.23,7.16,7.21,1192317.0
2024-02-14 14:00:00,7.21,7.21,7.15,7.2,1022842.0,7.21,7.21,7.15,7.2,1022842.0
2024-02-14 14:30:00,7.21,7.21,7.15,7.21,1030214.0,7.21,7.21,7.15,7.21,1030214.0
2024-02-14 15:00:00,7.21,7.25,7.18,7.21,1357076.0,7.21,7.25,7.18,7.21,1357076.0
2024-02-14 15:30:00,7.2,7.21,7.16,7.2,3621013.0,7.2,7.21,7.16,7.2,3621013.0
2024-02-15 09:30:00,7.4,7.4,7.28,7.35,1364083.0,7.4,7.4,7.28,7.35,1364083.0
2024-02-15 10:00:00,7.36,7.47,7.32,7.37,1297489.0,7.36,7.47,7.32,7.37,1297489.0
2024-02-15 10:30:00,7.38,7.38,7.21,7.23,1395696.0,7.38,7.38,7.21,7.23,1395696.0
2024-02-15 11:00:00,7.23,7.25,7.2,7.25,825075.0,7.23,7.25,7.2,7.25,825075.0
2024-02-15 11:30:00,7.25,7.28,7.23,7.25,785690.0,7.25,7.28,7.23,7.25,785690.0
2024-02-15 12:00:00,7.26,7.27,7.23,7.26,614404.0,7.26,7.27,7.23,7.26,614404.0
2024-02-15 12:30:00,7.27,7.28,7.21,7.23,1159174.0,7.27,7.28,7.21,7.23,1159174.0
2024-02-15 13:00:00,7.23,7.31,7.22,7.29,1133156.0,7.23,7.31,7.22,7.29,1133156.0
2024-02-15 13:30:00,7.29,7.31,7.24,7.29,707819.0,7.29,7.31,7.24,7.29,707819.0
2024-02-15 14:00:00,7.29,7.31,7.25,7.27,528325.0,7.29,7.31,7.25,7.27,528325.0
2024-02-15 14:30:00,7.26,7.28,7.22,7.26,572217.0,7.26,7.28,7.22,7.26,572217.0
2024-02-15 15:00:00,7.26,7.28,7.23,7.27,819501.0,7.26,7.28,7.23,7.27,819501.0
2024-02-15 15:30:00,7.27,7.27,7.13,7.15,2499360.0,7.27,7.27,7.13,7.15,2499360.0
2024-02-16 09:30:00,7.09,7.09,6.95,7.01,1614974.0,7.09,7.09,6.95,7.01,1614974.0
2024-02-16 10:00:00,7.0,7.1,7.0,7.07,820816.0,7.0,7.1,7.0,7.07,820816.0
2024-02-16 10:30:00,7.07,7.1,7.03,7.07,402084.0,7.07,7.1,7.03,7.07,402084.0
2024-02-16 11:00:00,7.07,7.12,7.05,7.07,390258.0,7.07,7.12,7.05,7.07,390258.0
2024-02-16 11:30:00,7.07,7.1,7.03,7.04,369666.0,7.07,7.1,7.03,7.04,369666.0
2024-02-16 12:00:00,7.04,7.06,7.01,7.04,562848.0,7.04,7.06,7.01,7.04,562848.0
2024-02-16 12:30:00,7.05,7.05,7.01,7.02,402308.0,7.05,7.05,7.01,7.02,402308.0
2024-02-16 13:00:00,7.02,7.04,6.98,7.03,549438.0,7.02,7.04,6.98,7.03,549438.0
2024-02-16 13:30:00,7.03,7.04,7.01,7.03,255306.0,7.03,7.04,7.01,7.03,255306.0
2024-02-16 14:00:00,7.03,7.08,7.02,7.07,328052.0,7.03,7.08,7.02,7.07,328052.0
2024-02-16 14:30:00,7.07,7.08,7.01,7.03,508196.0,7.07,7.08,7.01,7.03,508196.0
2024-02-16 15:00:00,7.03,7.06,7.01,7.02,431526.0,7.03,7.06,7.01,7.02,431526.0
2024-02-16 15:30:00,7.02,7.13,6.95,6.95,3632292.0,7.02,7.13,6.95,6.95,3632292.0
2024-02-20 09:30:00,7.22,7.25,6.99,7.16,2570552.0,7.22,7.25,6.99,7.16,2570552.0
2024-02-20 10:00:00,7.16,7.17,7.03,7.04,1139406.0,7.16,7.17,7.03,7.04,1139406.0
2024-02-20 10:30:00,7.05,7.09,7.02,7.07,852109.0,7.05,7.09,7.02,7.07,852109.0
2024-02-20 11:00:00,7.07,7.08,7.03,7.06,647103.0,7.07,7.08,7.03,7.06,647103.0
2024-02-20 11:30:00,7.06,7.1,7.03,7.06,766971.0,7.06,7.1,7.03,7.06,766971.0
2024-02-20 12:00:00,7.06,7.07,6.97,7.0,652238.0,7.06,7.07,6.97,7.0,652238.0
2024-02-20 12:30:00,7.0,7.01,6.95,6.98,502552.0,7.0,7.01,6.95,6.98,502552.0
2024-02-20 13:00:00,6.98,7.02,6.97,6.99,362580.0,6.98,7.02,6.97,6.99,362580.0
2024-02-20 13:30:00,6.98,7.03,6.98,7.02,406524.0,6.98,7.03,6.98,7.02,406524.0
2024-02-20 14:00:00,7.03,7.03,6.98,7.0,401635.0,7.03,7.03,6.98,7.0,401635.0
2024-02-20 14:30:00,7.0,7.08,6.99,7.07,520971.0,7.0,7.08,6.99,7.07,520971.0
2024-02-20 15:00:00,7.07,7.1,7.06,7.1,822233.0,7.07,7.1,7.06,7.1,822233.0
2024-02-20 15:30:00,7.1,7.1,7.01,7.02,2529825.0,7.1,7.1,7.01,7.02,2529825.0
2024-02-21 09:30:00,6.92,6.95,6.82,6.86,1706995.0,6.92,6.95,6.82,6.86,1706995.0
2024-02-21 10:00:00,6.87,6.89,6.8,6.83,870040.0,6.87,6.89,6.8,6.83,870040.0
2024-02-21 10:30:00,6.83,6.89,6.82,6.89,490727.0,6.83,6.89,6.82,6.89,490727.0
2024-02-21 11:00:00,6.88,6.94,6.84,6.91,435201.0,6.88,6.94,6.84,6.91,435201.0
2024-02-21 11:30:00,6.92,6.92,6.85,6.85,629577.0,6.92,6.92,6.85,6.85,629577.0
2024-02-21 12:00:00,6.85,6.86,6.8,6.81,435274.0,6.85,6.86,6.8,6.81,435274.0
2024-02-21 12:30:00,6.82,6.82,6.77,6.78,769819.0,6.82,6.82,6.77,6.78,769819.0
2024-02-21 13:00:00,6.78,6.8,6.75,6.79,769596.0,6.78,6.8,6.75,6.79,769596.0
2024-02-21 13:30:00,6.79,6.82,6.77,6.82,742800.0,6.79,6.82,6.77,6.82,742800.0
2024-02-21 14:00:00,6.81,6.82,6.73,6.77,853896.0,6.81,6.82,6.73,6.77,853896.0
2024-02-21 14:30:00,6.78,6.78,6.72,6.73,593436.0,6.78,6.78,6.72,6.73,593436.0
2024-02-21 15:00:00,6.72,6.73,6.71,6.72,508843.0,6.72,6.73,6.71,6.72,508843.0
2024-02-21 15:30:00,6.72,6.74,6.68,6.71,2662407.0,6.72,6.74,6.68,6.71,2662407.0
2024-02-22 09:30:00,6.72,6.78,6.66,6.71,948476.0,6.72,6.78,6.66,6.71,948476.0
2024-02-22 10:00:00,6.72,6.73,6.65,6.69,888077.0,6.72,6.73,6.65,6.69,888077.0
2024-02-22 10:30:00,6.69,6.72,6.65,6.72,474916.0,6.69,6.72,6.65,6.72,474916.0
2024-02-22 11:00:00,6.72,6.77,6.69,6.76,470342.0,6.72,6.77,6.69,6.76,470342.0
2024-02-22 11:30:00,6.76,6.77,6.71,6.74,644046.0,6.76,6.77,6.71,6.74,644046.0
2024-02-22 12:00:00,6.74,6.74,6.69,6.72,509232.0,6.74,6.74,6.69,6.72,509232.0
2024-02-22 12:30:00,6.72,6.72,6.68,6.7,374019.0,6.72,6.72,6.68,6.7,374019.0
2024-02-22 13:00:00,6.7,6.7,6.62,6.67,698579.0,6.7,6.7,6.62,6.67,698579.0
2024-02-22 13:30:00,6.67,6.67,6.59,6.61,793613.0,6.67,6.67,6.59,6.61,793613.0
2024-02-22 14:00:00,6.6,6.61,6.58,6.6,481646.0,6.6,6.61,6.58,6.6,481646.0
2024-02-22 14:30:00,6.6,6.61,6.56,6.6,557796.0,6.6,6.61,6.56,6.6,557796.0
2024-02-22 15:00:00,6.59,6.61,6.51,6.53,874521.0,6.59,6.61,6.51,6.53,874521.0
2024-02-22 15:30:00,6.53,6.56,6.52,6.54,1960055.0,6.53,6.56,6.52,6.54,1960055.0
2024-02-23 09:30:00,6.48,6.49,6.29,6.37,1403339.0,6.48,6.49,6.29,6.37,1403339.0
2024-02-23 10:00:00,6.37,6.42,6.33,6.37,743443.0,6.37,6.42,6.33,6.37,743443.0
2024-02-23 10:30:00,6.37,6.5,6.37,6.5,664042.0,6.37,6.5,6.37,6.5,664042.0
2024-02-23 11:00:00,6.5,6.51,6.45,6.49,605528.0,6.5,6.51,6.45,6.49,605528.0
2024-02-23 11:30:00,6.49,6.49,6.42,6.45,702538.0,6.49,6.49,6.42,6.45,702538.0
2024-02-23 12:00:00,6.45,6.48,6.42,6.44,393387.0,6.45,6.48,6.42,6.44,393387.0
2024-02-23 12:30:00,6.44,6.48,6.43,6.46,368055.0,6.44,6.48,6.43,6.46,368055.0
2024-02-23 13:00:00,6.46,6.48,6.45,6.48,222772.0,6.46,6.48,6.45,6.48,222772.0
2024-02-23 13:30:00,6.47,6.5,6.47,6.49,324301.0,6.47,6.5,6.47,6.49,324301.0
2024-02-23 14:00:00,6.49,6.49,6.44,6.45,313819.0,6.49,6.49,6.44,6.45,313819.0
2024-02-23 14:30:00,6.45,6.47,6.43,6.47,497848.0,6.45,6.47,6.43,6.47,497848.0
2024-02-23 15:00:00,6.46,6.47,6.44,6.46,416109.0,6.46,6.47,6.44,6.46,416109.0
2024-02-23 15:30:00,6.46,6.47,6.41,6.41,1299025.0,6.46,6.47,6.41,6.41,1299025.0
2024-02-26 09:30:00,6.4,6.49,6.38,6.48,522963.0,6.4,6.49,6.38,6.48,522963.0
2024-02-26 10:00:00,6.49,6.49,6.43,6.47,572552.0,6.49,6.49,6.43,6.47,572552.0
2024-02-26 10:30:00,6.47,6.48,6.43,6.47,690097.0,6.47,6.48,6.43,6.47,690097.0
2024-02-26 11:00:00,6.47,6.5,6.46,6.49,435160.0,6.47,6.5,6.46,6.49,435160.0
2024-02-26 11:30:00,6.5,6.5,6.46,6.5,435575.0,6.5,6.5,6.46,6.5,435575.0
2024-02-26 12:00:00,6.5,6.55,6.49,6.51,1056837.0,6.5,6.55,6.49,6.51,1056837.0
2024-02-26 12:30:00,6.51,6.57,6.48,6.57,971149.0,6.51,6.57,6.48,6.57,971149.0
2024-02-26 13:00:00,6.57,6.57,6.52,6.53,701604.0,6.57,6.57,6.52,6.53,701604.0
2024-02-26 13:30:00,6.53,6.54,6.5,6.5,438560.0,6.53,6.54,6.5,6.5,438560.0
2024-02-26 14:00:00,6.51,6.52,6.48,6.5,581592.0,6.51,6.52,6.48,6.5,581592.0
2024-02-26 14:30:00,6.5,6.5,6.48,6.49,189606.0,6.5,6.5,6.48,6.49,189606.0
2024-02-26 15:00:00,6.48,6.49,6.39,6.39,391839.0,6.48,6.49,6.39,6.39,391839.0
2024-02-26 15:30:00,6.4,6.4,6.36,6.39,1369257.0,6.4,6.4,6.36,6.39,1369257.0
2024-02-27 09:30:00,6.5,6.54,6.41,6.49,816659.0,6.5,6.54,6.41,6.49,816659.0
2024-02-27 10:00:00,6.49,6.57,6.47,6.56,700536.0,6.49,6.57,6.47,6.56,700536.0
2024-02-27 10:30:00,6.56,6.57,6.51,6.53,743815.0,6.56,6.57,6.51,6.53,743815.0
2024-02-27 11:00:00,6.53,6.6,6.51,6.58,1169814.0,6.53,6.6,6.51,6.58,1169814.0
2024-02-27 11:30:00,6.58,6.59,6.51,6.53,636925.0,6.58,6.59,6.51,6.53,636925.0
2024-02-27 12:00:00,6.53,6.55,6.51,6.52,411686.0,6.53,6.55,6.51,6.52,411686.0
2024-02-27 12:30:00,6.52,6.53,6.49,6.5,231682.0,6.52,6.53,6.49,6.5,231682.0
2024-02-27 13:00:00,6.5,6.53,6.49,6.5,552409.0,6.5,6.53,6.49,6.5,552409.0
2024-02-27 13:30:00,6.49,6.52,6.48,6.51,273596.0,6.49,6.52,6.48,6.51,273596.0
2024-02-27 14:00:00,6.5,6.52,6.49,6.5,175945.0,6.5,6.52,6.49,6.5,175945.0
2024-02-27 14:30:00,6.5,6.52,6.49,6.5,243070.0,6.5,6.52,6.49,6.5,243070.0
2024-02-27 15:00:00,6.5,6.53,6.49,6.53,287905.0,6.5,6.53,6.49,6.53,287905.0
2024-02-27 15:30:00,6.53,6.54,6.5,6.54,1268834.0,6.53,6.54,6.5,6.54,1268834.0
2024-02-28 09:30:00,6.42,6.5,6.38,6.49,638500.0,6.42,6.5,6.38,6.49,638500.0
2024-02-28 10:00:00,6.49,6.5,6.42,6.45,385418.0,6.49,6.5,6.42,6.45,385418.0
2024-02-28 10:30:00,6.44,6.48,6.43,6.48,507552.0,6.44,6.48,6.43,6.48,507552.0
2024-02-28 11:00:00,6.47,6.49,6.45,6.49,562844.0,6.47,6.49,6.45,6.49,562844.0
2024-02-28 11:30:00,6.49,6.53,6.48,6.53,434081.0,6.49,6.53,6.48,6.53,434081.0
2024-02-28 12:00:00,6.53,6.55,6.51,6.53,292325.0,6.53,6.55,6.51,6.53,292325.0
2024-02-28 12:30:00,6.53,6.55,6.5,6.54,423880.0,6.53,6.55,6.5,6.54,423880.0
2024-02-28 13:00:00,6.55,6.57,6.54,6.57,458769.0,6.55,6.57,6.54,6.57,458769.0
2024-02-28 13:30:00,6.57,6.58,6.54,6.56,498488.0,6.57,6.58,6.54,6.56,498488.0
2024-02-28 14:00:00,6.55,6.56,6.51,6.52,231686.0,6.55,6.56,6.51,6.52,231686.0
2024-02-28 14:30:00,6.51,6.52,6.45,6.47,409552.0,6.51,6.52,6.45,6.47,409552.0
2024-02-28 15:00:00,6.47,6.5,6.46,6.48,357122.0,6.47,6.5,6.46,6.48,357122.0
2024-02-28 15:30:00,6.48,6.48,6.41,6.41,1194899.0,6.48,6.48,6.41,6.41,1194899.0
2024-02-29 09:30:00,6.45,6.57,6.42,6.55,904168.0,6.45,6.57,6.42,6.55,904168.0
2024-02-29 10:00:00,6.55,6.59,6.45,6.52,720853.0,6.55,6.59,6.45,6.52,720853.0
2024-02-29 10:30:00,6.51,6.53,6.47,6.49,658487.0,6.51,6.53,6.47,6.49,658487.0
2024-02-29 11:00:00,6.48,6.52,6.46,6.46,520345.0,6.48,6.52,6.46,6.46,520345.0
2024-02-29 11:30:00,6.46,6.52,6.45,6.49,486935.0,6.46,6.52,6.45,6.49,486935.0
2024-02-29 12:00:00,6.49,6.5,6.46,6.46,388237.0,6.49,6.5,6.46,6.46,388237.0
2024-02-29 12:30:00,6.46,6.51,6.46,6.5,393841.0,6.46,6.51,6.46,6.5,393841.0
2024-02-29 13:00:00,6.5,6.54,6.49,6.53,629489.0,6.5,6.54,6.49,6.53,629489.0
2024-02-29 13:30:00,6.53,6.53,6.51,6.53,333061.0,6.53,6.53,6.51,6.53,333061.0
2024-02-29 14:00:00,6.52,6.54,6.49,6.5,466317.0,6.52,6.54,6.49,6.5,466317.0
2024-02-29 14:30:00,6.5,6.52,6.45,6.46,293563.0,6.5,6.52,6.45,6.46,293563.0
2024-02-29 15:00:00,6.46,6.49,6.45,6.47,540077.0,6.46,6.49,6.45,6.47,540077.0
2024-02-29 15:30:00,6.47,6.5,6.44,6.47,1263423.0,6.47,6.5,6.44,6.47,1263423.0
2024-03-01 09:30:00,6.48,6.49,6.28,6.4,1354766.0,6.48,6.49,6.28,6.4,1354766.0
2024-03-01 10:00:00,6.41,6.48,6.4,6.47,467570.0,6.41,6.48,6.4,6.47,467570.0
2024-03-01 10:30:00,6.47,6.47,6.43,6.47,364086.0,6.47,6.47,6.43,6.47,364086.0
2024-03-01 11:00:00,6.47,6.48,6.45,6.45,302458.0,6.47,6.48,6.45,6.45,302458.0
2024-03-01 11:30:00,6.45,6.47,6.44,6.47,376343.0,6.45,6.47,6.44,6.47,376343.0
2024-03-01 12:00:00,6.47,6.48,6.46,6.47,152328.0,6.47,6.48,6.46,6.47,152328.0
2024-03-01 12:30:00,6.47,6.49,6.46,6.49,403073.0,6.47,6.49,6.46,6.49,403073.0
2024-03-01 13:00:00,6.49,6.49,6.45,6.46,301118.0,6.49,6.49,6.45,6.46,301118.0
2024-03-01 13:30:00,6.47,6.51,6.46,6.5,360370.0,6.47,6.51,6.46,6.5,360370.0
2024-03-01 14:00:00,6.51,6.51,6.47,6.48,551821.0,6.51,6.51,6.47,6.48,551821.0
2024-03-01 14:30:00,6.47,6.5,6.47,6.5,278457.0,6.47,6.5,6.47,6.5,278457.0
2024-03-01 15:00:00,6.49,6.5,6.47,6.47,515815.0,6.49,6.5,6.47,6.47,515815.0
2024-03-01 15:30:00,6.48,6.49,6.45,6.49,1019316.0,6.48,6.49,6.45,6.49,1019316.0
2024-03-04 09:30:00,6.76,6.8,6.45,6.58,3212010.0,6.76,6.8,6.45,6.58,3212010.0
2024-03-04 10:00:00,6.59,6.68,6.53,6.66,1775071.0,6.59,6.68,6.53,6.66,1775071.0
2024-03-04 10:30:00,6.66,6.75,6.64,6.72,967024.0,6.66,6.75,6.64,6.72,967024.0
2024-03-04 11:00:00,6.73,6.75,6.47,6.58,1656743.0,6.73,6.75,6.47,6.58,1656743.0
2024-03-04 11:30:00,6.59,6.65,6.58,6.59,1289683.0,6.59,6.65,6.58,6.59,1289683.0
2024-03-04 12:00:00,6.6,6.61,6.54,6.56,902934.0,6.6,6.61,6.54,6.56,902934.0
2024-03-04 12:30:00,6.56,6.6,6.54,6.58,543318.0,6.56,6.6,6.54,6.58,543318.0
2024-03-04 13:00:00,6.58,6.6,6.56,6.57,287170.0,6.58,6.6,6.56,6.57,287170.0
2024-03-04 13:30:00,6.56,6.64,6.55,6.62,549834.0,6.56,6.64,6.55,6.62,549834.0
2024-03-04 14:00:00,6.62,6.69,6.61,6.68,835079.0,6.62,6.69,6.61,6.68,835079.0
2024-03-04 14:30:00,6.68,6.75,6.67,6.75,1017236.0,6.68,6.75,6.67,6.75,1017236.0
2024-03-04 15:00:00,6.75,6.78,6.72,6.75,1123955.0,6.75,6.78,6.72,6.75,1123955.0
2024-03-04 15:30:00,6.75,6.76,6.7,6.75,1753567.0,6.75,6.76,6.7,6.75,1753567.0
2024-03-05 09:30:00,6.61,6.73,6.61,6.66,1122229.0,6.61,6.73,6.61,6.66,1122229.0
2024-03-05 10:00:00,6.66,6.74,6.65,6.69,855219.0,6.66,6.74,6.65,6.69,855219.0
2024-03-05 10:30:00,6.7,6.7,6.58,6.62,1022727.0,6.7,6.7,6.58,6.62,1022727.0
2024-03-05 11:00:00,6.62,6.77,6.61,6.77,937401.0,6.62,6.77,6.61,6.77,937401.0
2024-03-05 11:30:00,6.76,6.96,6.76,6.96,1905092.0,6.76,6.96,6.76,6.96,1905092.0
2024-03-05 12:00:00,6.96,7.0,6.93,6.99,1652314.0,6.96,7.0,6.93,6.99,1652314.0
2024-03-05 12:30:00,6.99,7.03,6.95,6.98,1084498.0,6.99,7.03,6.95,6.98,1084498.0
2024-03-05 13:00:00,6.98,6.99,6.94,6.97,769798.0,6.98,6.99,6.94,6.97,769798.0
2024-03-05 13:30:00,6.97,6.99,6.93,6.94,742173.0,6.97,6.99,6.93,6.94,742173.0
2024-03-05 14:00:00,6.94,6.94,6.86,6.89,525792.0,6.94,6.94,6.86,6.89,525792.0
2024-03-05 14:30:00,6.89,6.89,6.78,6.79,648768.0,6.89,6.89,6.78,6.79,648768.0
2024-03-05 15:00:00,6.79,6.8,6.76,6.78,878935.0,6.79,6.8,6.76,6.78,878935.0
2024-03-05 15:30:00,6.78,6.83,6.76,6.83,1889179.0,6.78,6.83,6.76,6.83,1889179.0
2024-03-06 09:30:00,6.85,7.04,6.82,7.02,2343800.0,6.85,7.04,6.82,7.02,2343800.0
2024-03-06 10:00:00,7.02,7.18,6.96,7.1,1811824.0,7.02,7.18,6.96,7.1,1811824.0
2024-03-06 10:30:00,7.11,7.17,7.09,7.16,958488.0,7.11,7.17,7.09,7.16,958488.0
2024-03-06 11:00:00,7.16,7.17,7.14,7.16,1055616.0,7.16,7.17,7.14,7.16,1055616.0
2024-03-06 11:30:00,7.16,7.17,7.14,7.15,1179506.0,7.16,7.17,7.14,7.15,1179506.0
2024-03-06 12:00:00,7.16,7.21,7.14,7.2,834940.0,7.16,7.21,7.14,7.2,834940.0
2024-03-06 12:30:00,7.2,7.24,7.17,7.24,1447771.0,7.2,7.24,7.17,7.24,1447771.0
2024-03-06 13:00:00,7.24,7.27,7.19,7.2,1081611.0,7.24,7.27,7.19,7.2,1081611.0
2024-03-06 13:30:00,7.2,7.2,7.12,7.17,2137235.0,7.2,7.2,7.12,7.17,2137235.0
2024-03-06 14:00:00,7.16,7.2,7.12,7.18,660493.0,7.16,7.2,7.12,7.18,660493.0
2024-03-06 14:30:00,7.19,7.2,7.15,7.18,363665.0,7.19,7.2,7.15,7.18,363665.0
2024-03-06 15:00:00,7.17,7.21,7.17,7.2,710049.0,7.17,7.21,7.17,7.2,710049.0
2024-03-06 15:30:00,7.21,7.26,7.17,7.24,2219128.0,7.21,7.26,7.17,7.24,2219128.0
2024-03-07 09:30:00,7.27,7.29,7.16,7.19,828603.0,7.27,7.29,7.16,7.19,828603.0
2024-03-07 10:00:00,7.18,7.28,7.12,7.28,1005367.0,7.18,7.28,7.12,7.28,1005367.0
2024-03-07 10:30:00,7.27,7.28,7.22,7.26,621889.0,7.27,7.28,7.22,7.26,621889.0
2024-03-07 11:00:00,7.26,7.31,7.25,7.31,733169.0,7.26,7.31,7.25,7.31,733169.0
2024-03-07 11:30:00,7.31,7.36,7.29,7.35,589482.0,7.31,7.36,7.29,7.35,589482.0
2024-03-07 12:00:00,7.36,7.38,7.33,7.38,528413.0,7.36,7.38,7.33,7.38,528413.0
2024-03-07 12:30:00,7.38,7.38,7.32,7.33,420552.0,7.38,7.38,7.32,7.33,420552.0
2024-03-07 13:00:00,7.33,7.44,7.32,7.44,926850.0,7.33,7.44,7.32,7.44,926850.0
2024-03-07 13:30:00,7.43,7.47,7.4,7.44,1710335.0,7.43,7.47,7.4,7.44,1710335.0
2024-03-07 14:00:00,7.45,7.55,7.43,7.54,1171220.0,7.45,7.55,7.43,7.54,1171220.0
2024-03-07 14:30:00,7.54,7.55,7.5,7.52,494902.0,7.54,7.55,7.5,7.52,494902.0
2024-03-07 15:00:00,7.52,7.52,7.48,7.5,699241.0,7.52,7.52,7.48,7.5,699241.0
2024-03-07 15:30:00,7.5,7.51,7.41,7.41,2674173.0,7.5,7.51,7.41,7.41,2674173.0
2024-03-08 09:30:00,7.51,7.54,7.41,7.42,1236101.0,7.51,7.54,7.41,7.42,1236101.0
2024-03-08 10:00:00,7.42,7.46,7.37,7.4,941822.0,7.42,7.46,7.37,7.4,941822.0
2024-03-08 10:30:00,7.41,7.41,7.33,7.34,540892.0,7.41,7.41,7.33,7.34,540892.0
2024-03-08 11:00:00,7.34,7.35,7.24,7.24,451521.0,7.34,7.35,7.24,7.24,451521.0
2024-03-08 11:30:00,7.24,7.31,7.19,7.28,1289705.0,7.24,7.31,7.19,7.28,1289705.0
2024-03-08 12:00:00,7.27,7.29,7.24,7.25,498570.0,7.27,7.29,7.24,7.25,498570.0
2024-03-08 12:30:00,7.25,7.28,7.24,7.24,274428.0,7.25,7.28,7.24,7.24,274428.0
2024-03-08 13:00:00,7.25,7.25,7.19,7.22,659129.0,7.25,7.25,7.19,7.22,659129.0
2024-03-08 13:30:00,7.22,7.24,7.15,7.17,893452.0,7.22,7.24,7.15,7.17,893452.0
2024-03-08 14:00:00,7.18,7.22,7.17,7.2,229602.0,7.18,7.22,7.17,7.2,229602.0
2024-03-08 14:30:00,7.2,7.3,7.18,7.29,1178489.0,7.2,7.3,7.18,7.29,1178489.0
2024-03-08 15:00:00,7.29,7.31,7.19,7.2,1210581.0,7.29,7.31,7.19,7.2,1210581.0
2024-03-08 15:30:00,7.2,7.25,7.15,7.21,3284708.0,7.2,7.25,7.15,7.21,3284708.0
2024-03-11 09:30:00,7.16,7.22,7.09,7.16,628762.0,7.16,7.22,7.09,7.16,628762.0
2024-03-11 10:00:00,7.15,7.18,7.12,7.17,443782.0,7.15,7.18,7.12,7.17,443782.0
2024-03-11 10:30:00,7.16,7.23,7.15,7.16,488898.0,7.16,7.23,7.15,7.16,488898.0
2024-03-11 11:00:00,7.16,7.17,7.1,7.12,440609.0,7.16,7.17,7.1,7.12,440609.0
2024-03-11 11:30:00,7.12,7.16,7.11,7.16,752335.0,7.12,7.16,7.11,7.16,752335.0
2024-03-11 12:00:00,7.15,7.19,7.14,7.18,184335.0,7.15,7.19,7.14,7.18,184335.0
2024-03-11 12:30:00,7.18,7.18,7.14,7.15,196925.0,7.18,7.18,7.14,7.15,196925.0
2024-03-11 13:00:00,7.15,7.15,7.12,7.15,340026.0,7.15,7.15,7.12,7.15,340026.0
2024-03-11 13:30:00,7.15,7.15,7.1,7.13,265415.0,7.15,7.15,7.1,7.13,265415.0
2024-03-11 14:00:00,7.13,7.14,7.07,7.07,327275.0,7.13,7.14,7.07,7.07,327275.0
2024-03-11 14:30:00,7.07,7.11,7.06,7.09,467318.0,7.07,7.11,7.06,7.09,467318.0
2024-03-11 15:00:00,7.09,7.1,7.06,7.09,374008.0,7.09,7.1,7.06,7.09,374008.0
2024-03-11 15:30:00,7.1,7.1,7.02,7.04,1858945.0,7.1,7.1,7.02,7.04,1858945.0
2024-03-12 09:30:00,6.82,6.85,6.6,6.8,2401394.0,6.82,6.85,6.6,6.8,2401394.0
2024-03-12 10:00:00,6.79,6.96,6.77,6.93,1754240.0,6.79,6.96,6.77,6.93,1754240.0
2024-03-12 10:30:00,6.94,7.0,6.91,6.95,598891.0,6.94,7.0,6.91,6.95,598891.0
2024-03-12 11:00:00,6.96,6.98,6.92,6.97,485174.0,6.96,6.98,6.92,6.97,485174.0
2024-03-12 11:30:00,6.96,6.97,6.88,6.91,438790.0,6.96,6.97,6.88,6.91,438790.0
2024-03-12 12:00:00,6.91,6.94,6.88,6.88,398815.0,6.91,6.94,6.88,6.88,398815.0
2024-03-12 12:30:00,6.88,6.9,6.83,6.89,621479.0,6.88,6.9,6.83,6.89,621479.0
2024-03-12 13:00:00,6.89,6.9,6.84,6.87,488669.0,6.89,6.9,6.84,6.87,488669.0
2024-03-12 13:30:00,6.87,6.93,6.85,6.93,750203.0,6.87,6.93,6.85,6.93,750203.0
2024-03-12 14:00:00,6.93,6.95,6.91,6.93,547424.0,6.93,6.95,6.91,6.93,547424.0
2024-03-12 14:30:00,6.93,6.97,6.9,6.94,1042948.0,6.93,6.97,6.9,6.94,1042948.0
2024-03-12 15:00:00,6.94,6.96,6.92,6.95,1082860.0,6.94,6.96,6.92,6.95,1082860.0
2024-03-12 15:30:00,6.95,6.97,6.94,6.95,1999058.0,6.95,6.97,6.94,6.95,1999058.0
2024-03-13 09:30:00,6.86,7.08,6.83,7.0,1272326.0,6.86,7.08,6.83,7.0,1272326.0
2024-03-13 10:00:00,7.0,7.04,6.94,7.0,1069524.0,7.0,7.04,6.94,7.0,1069524.0
2024-03-13 10:30:00,7.0,7.03,6.99,7.01,592058.0,7.0,7.03,6.99,7.01,592058.0
2024-03-13 11:00:00,7.01,7.05,6.99,7.0,355004.0,7.01,7.05,6.99,7.0,355004.0
2024-03-13 11:30:00,7.0,7.05,7.0,7.02,331124.0,7.0,7.05,7.0,7.02,331124.0
2024-03-13 12:00:00,7.02,7.03,6.93,6.95,496931.0,7.02,7.03,6.93,6.95,496931.0
2024-03-13 12:30:00,6.95,7.04,6.91,7.02,882757.0,6.95,7.04,6.91,7.02,882757.0
2024-03-13 13:00:00,7.02,7.03,7.0,7.0,559442.0,7.02,7.03,7.0,7.0,559442.0
2024-03-13 13:30:00,7.0,7.02,6.99,7.0,312659.0,7.0,7.02,6.99,7.0,312659.0
2024-03-13 14:00:00,7.0,7.05,6.99,7.03,472346.0,7.0,7.05,6.99,7.03,472346.0
2024-03-13 14:30:00,7.03,7.07,7.02,7.06,604620.0,7.03,7.07,7.02,7.06,604620.0
2024-03-13 15:00:00,7.06,7.06,7.02,7.03,364269.0,7.06,7.06,7.02,7.03,364269.0
2024-03-13 15:30:00,7.03,7.03,6.94,7.0,1524180.0,7.03,7.03,6.94,7.0,1524180.0
2024-03-14 09:30:00,7.0,7.03,6.91,6.98,657206.0,7.0,7.03,6.91,6.98,657206.0
2024-03-14 10:00:00,6.97,7.04,6.97,7.03,654813.0,6.97,7.04,6.97,7.03,654813.0
2024-03-14 10:30:00,7.03,7.06,6.99,7.02,581480.0,7.03,7.06,6.99,7.02,581480.0
2024-03-14 11:00:00,7.02,7.04,6.99,7.04,446301.0,7.02,7.04,6.99,7.04,446301.0
2024-03-14 11:30:00,7.04,7.06,7.02,7.04,352520.0,7.04,7.06,7.02,7.04,352520.0
2024-03-14 12:00:00,7.04,7.08,7.03,7.06,474013.0,7.04,7.08,7.03,7.06,474013.0
2024-03-14 12:30:00,7.05,7.12,7.05,7.08,744300.0,7.05,7.12,7.05,7.08,744300.0
2024-03-14 13:00:00,7.08,7.1,7.05,7.06,478518.0,7.08,7.1,7.05,7.06,478518.0
2024-03-14 13:30:00,7.05,7.07,7.05,7.06,348102.0,7.05,7.07,7.05,7.06,348102.0
2024-03-14 14:00:00,7.06,7.06,6.98,7.01,1772453.0,7.06,7.06,6.98,7.01,1772453.0
2024-03-14 14:30:00,7.0,7.04,7.0,7.02,579826.0,7.0,7.04,7.0,7.02,579826.0
2024-03-14 15:00:00,7.01,7.08,6.99,7.08,1755161.0,7.01,7.08,6.99,7.08,1755161.0
2024-03-14 15:30:00,7.08,7.23,7.07,7.21,2715996.0,7.08,7.23,7.07,7.21,2715996.0
2024-03-15 09:30:00,7.18,7.26,7.11,7.13,1107741.0,7.18,7.26,7.11,7.13,1107741.0
2024-03-15 10:00:00,7.14,7.17,7.09,7.1,484835.0,7.14,7.17,7.09,7.1,484835.0
2024-03-15 10:30:00,7.1,7.13,7.09,7.11,233183.0,7.1,7.13,7.09,7.11,233183.0
2024-03-15 11:00:00,7.11,7.14,7.09,7.13,190020.0,7.11,7.14,7.09,7.13,190020.0
2024-03-15 11:30:00,7.14,7.14,7.03,7.06,365258.0,7.14,7.14,7.03,7.06,365258.0
2024-03-15 12:00:00,7.05,7.06,7.0,7.03,343073.0,7.05,7.06,7.0,7.03,343073.0
2024-03-15 12:30:00,7.03,7.05,7.0,7.0,267847.0,7.03,7.05,7.0,7.0,267847.0
2024-03-15 13:00:00,7.0,7.05,7.0,7.04,454363.0,7.0,7.05,7.0,7.04,454363.0
2024-03-15 13:30:00,7.03,7.06,7.03,7.04,281852.0,7.03,7.06,7.03,7.04,281852.0
2024-03-15 14:00:00,7.04,7.05,7.01,7.03,290962.0,7.04,7.05,7.01,7.03,290962.0
2024-03-15 14:30:00,7.03,7.04,7.0,7.01,185199.0,7.03,7.04,7.0,7.01,185199.0
2024-03-15 15:00:00,7.01,7.05,7.0,7.03,519426.0,7.01,7.05,7.0,7.03,519426.0
2024-03-15 15:30:00,7.03,7.06,7.01,7.06,2141942.0,7.03,7.06,7.01,7.06,2141942.0
2024-03-18 09:30:00,7.04,7.05,6.95,7.03,760317.0,7.04,7.05,6.95,7.03,760317.0
2024-03-18 10:00:00,7.03,7.05,6.98,7.0,637569.0,7.03,7.05,6.98,7.0,637569.0
2024-03-18 10:30:00,7.0,7.02,7.0,7.02,837526.0,7.0,7.02,7.0,7.02,837526.0
2024-03-18 11:00:00,7.02,7.02,6.93,6.93,1333992.0,7.02,7.02,6.93,6.93,1333992.0
2024-03-18 11:30:00,6.93,6.94,6.85,6.87,872936.0,6.93,6.94,6.85,6.87,872936.0
2024-03-18 12:00:00,6.86,6.9,6.85,6.85,647824.0,6.86,6.9,6.85,6.85,647824.0
2024-03-18 12:30:00,6.86,6.92,6.85,6.87,423184.0,6.86,6.92,6.85,6.87,423184.0
2024-03-18 13:00:00,6.87,6.91,6.85,6.91,237313.0,6.87,6.91,6.85,6.91,237313.0
2024-03-18 13:30:00,6.91,6.94,6.89,6.94,194683.0,6.91,6.94,6.89,6.94,194683.0
2024-03-18 14:00:00,6.94,6.95,6.92,6.94,313179.0,6.94,6.95,6.92,6.94,313179.0
2024-03-18 14:30:00,6.95,6.95,6.92,6.95,245670.0,6.95,6.95,6.92,6.95,245670.0
2024-03-18 15:00:00,6.95,6.96,6.91,6.93,419806.0,6.95,6.96,6.91,6.93,419806.0
2024-03-18 15:30:00,6.93,6.97,6.88,6.95,2548176.0,6.93,6.97,6.88,6.95,2548176.0
2024-03-19 09:30:00,6.84,6.97,6.82,6.88,495477.0,6.84,6.97,6.82,6.88,495477.0
2024-03-19 10:00:00,6.88,6.88,6.79,6.82,568952.0,6.88,6.88,6.79,6.82,568952.0
2024-03-19 10:30:00,6.81,6.82,6.72,6.77,916015.0,6.81,6.82,6.72,6.77,916015.0
2024-03-19 11:00:00,6.77,6.79,6.7,6.72,689700.0,6.77,6.79,6.7,6.72,689700.0
2024-03-19 11:30:00,6.72,6.77,6.71,6.77,373372.0,6.72,6.77,6.71,6.77,373372.0
2024-03-19 12:00:00,6.77,6.81,6.74,6.81,621982.0,6.77,6.81,6.74,6.81,621982.0
2024-03-19 12:30:00,6.81,6.85,6.79,6.81,461828.0,6.81,6.85,6.79,6.81,461828.0
2024-03-19 13:00:00,6.81,6.83,6.76,6.79,651438.0,6.81,6.83,6.76,6.79,651438.0
2024-03-19 13:30:00,6.79,6.8,6.75,6.75,429776.0,6.79,6.8,6.75,6.75,429776.0
2024-03-19 14:00:00,6.75,6.76,6.72,6.76,551065.0,6.75,6.76,6.72,6.76,551065.0
2024-03-19 14:30:00,6.75,6.77,6.72,6.73,313449.0,6.75,6.77,6.72,6.73,313449.0
2024-03-19 15:00:00,6.73,6.73,6.67,6.73,676644.0,6.73,6.73,6.67,6.73,676644.0
2024-03-19 15:30:00,6.73,6.75,6.7,6.71,1971401.0,6.73,6.75,6.7,6.71,1971401.0
2024-03-20 09:30:00,6.6,6.65,6.48,6.56,1284739.0,6.6,6.65,6.48,6.56,1284739.0
2024-03-20 10:00:00,6.55,6.7,6.54,6.7,637983.0,6.55,6.7,6.54,6.7,637983.0
2024-03-20 10:30:00,6.7,6.82,6.67,6.82,1019397.0,6.7,6.82,6.67,6.82,1019397.0
2024-03-20 11:00:00,6.82,6.86,6.8,6.83,533419.0,6.82,6.86,6.8,6.83,533419.0
2024-03-20 11:30:00,6.83,6.85,6.8,6.85,510993.0,6.83,6.85,6.8,6.85,510993.0
2024-03-20 12:00:00,6.85,6.88,6.83,6.84,504249.0,6.85,6.88,6.83,6.84,504249.0
2024-03-20 12:30:00,6.85,6.86,6.83,6.84,243574.0,6.85,6.86,6.83,6.84,243574.0
2024-03-20 13:00:00,6.85,6.89,6.83,6.89,362055.0,6.85,6.89,6.83,6.89,362055.0
2024-03-20 13:30:00,6.89,6.9,6.87,6.88,558068.0,6.89,6.9,6.87,6.88,558068.0
2024-03-20 14:00:00,6.89,7.02,6.88,7.01,2506665.0,6.89,7.02,6.88,7.01,2506665.0
2024-03-20 14:30:00,7.02,7.09,6.97,7.06,1792879.0,7.02,7.09,6.97,7.06,1792879.0
2024-03-20 15:00:00,7.06,7.14,7.05,7.14,1183891.0,7.06,7.14,7.05,7.14,1183891.0
2024-03-20 15:30:00,7.14,7.18,7.12,7.18,2557796.0,7.14,7.18,7.12,7.18,2557796.0
2024-03-21 09:30:00,7.2,7.28,7.14,7.18,821904.0,7.2,7.28,7.14,7.18,821904.0
2024-03-21 10:00:00,7.18,7.23,7.15,7.23,582877.0,7.18,7.23,7.15,7.23,582877.0
2024-03-21 10:30:00,7.23,7.23,7.18,7.21,411793.0,7.23,7.23,7.18,7.21,411793.0
2024-03-21 11:00:00,7.21,7.21,7.14,7.19,571687.0,7.21,7.21,7.14,7.19,571687.0
2024-03-21 11:30:00,7.18,7.22,7.18,7.2,303261.0,7.18,7.22,7.18,7.2,303261.0
2024-03-21 12:00:00,7.21,7.21,7.17,7.2,244750.0,7.21,7.21,7.17,7.2,244750.0
2024-03-21 12:30:00,7.2,7.22,7.18,7.19,446900.0,7.2,7.22,7.18,7.19,446900.0
2024-03-21 13:00:00,7.2,7.2,7.12,7.13,268528.0,7.2,7.2,7.12,7.13,268528.0
2024-03-21 13:30:00,7.12,7.15,7.11,7.13,289969.0,7.12,7.15,7.11,7.13,289969.0
2024-03-21 14:00:00,7.12,7.17,7.11,7.17,353809.0,7.12,7.17,7.11,7.17,353809.0
2024-03-21 14:30:00,7.17,7.2,7.14,7.2,315134.0,7.17,7.2,7.14,7.2,315134.0
2024-03-21 15:00:00,7.2,7.27,7.19,7.27,601557.0,7.2,7.27,7.19,7.27,601557.0
2024-03-21 15:30:00,7.26,7.29,7.24,7.29,1286054.0,7.26,7.29,7.24,7.29,1286054.0
2024-03-22 09:30:00,7.25,7.27,7.15,7.17,408648.0,7.25,7.27,7.15,7.17,408648.0
2024-03-22 10:00:00,7.17,7.18,7.06,7.11,476504.0,7.17,7.18,7.06,7.11,476504.0
2024-03-22 10:30:00,7.1,7.12,7.07,7.1,280561.0,7.1,7.12,7.07,7.1,280561.0
2024-03-22 11:00:00,7.09,7.12,7.09,7.12,165643.0,7.09,7.12,7.09,7.12,165643.0
2024-03-22 11:30:00,7.12,7.12,7.07,7.08,185311.0,7.12,7.12,7.07,7.08,185311.0
2024-03-22 12:00:00,7.07,7.08,7.03,7.06,652638.0,7.07,7.08,7.03,7.06,652638.0
2024-03-22 12:30:00,7.05,7.06,7.02,7.03,440636.0,7.05,7.06,7.02,7.03,440636.0
2024-03-22 13:00:00,7.03,7.05,7.01,7.03,278671.0,7.03,7.05,7.01,7.03,278671.0
2024-03-22 13:30:00,7.03,7.07,7.02,7.05,308818.0,7.03,7.07,7.02,7.05,308818.0
2024-03-22 14:00:00,7.06,7.06,7.04,7.05,198375.0,7.06,7.06,7.04,7.05,198375.0
2024-03-22 14:30:00,7.05,7.07,7.05,7.06,208589.0,7.05,7.07,7.05,7.06,208589.0
2024-03-22 15:00:00,7.06,7.09,7.04,7.08,582003.0,7.06,7.09,7.04,7.08,582003.0
2024-03-22 15:30:00,7.08,7.11,7.06,7.09,1196808.0,7.08,7.11,7.06,7.09,1196808.0
2024-03-25 09:30:00,7.07,7.15,7.02,7.07,395685.0,7.07,7.15,7.02,7.07,395685.0
2024-03-25 10:00:00,7.08,7.08,7.01,7.02,265253.0,7.08,7.08,7.01,7.02,265253.0
2024-03-25 10:30:00,7.03,7.09,7.0,7.09,408850.0,7.03,7.09,7.0,7.09,408850.0
2024-03-25 11:00:00,7.09,7.12,7.07,7.08,529155.0,7.09,7.12,7.07,7.08,529155.0
2024-03-25 11:30:00,7.08,7.12,7.07,7.08,269464.0,7.08,7.12,7.07,7.08,269464.0
2024-03-25 12:00:00,7.08,7.09,7.05,7.08,402103.0,7.08,7.09,7.05,7.08,402103.0
2024-03-25 12:30:00,7.08,7.1,7.06,7.08,357032.0,7.08,7.1,7.06,7.08,357032.0
2024-03-25 13:00:00,7.08,7.09,7.06,7.06,258510.0,7.08,7.09,7.06,7.06,258510.0
2024-03-25 13:30:00,7.07,7.13,7.06,7.13,346678.0,7.07,7.13,7.06,7.13,346678.0
2024-03-25 14:00:00,7.13,7.15,7.09,7.11,634781.0,7.13,7.15,7.09,7.11,634781.0
2024-03-25 14:30:00,7.11,7.12,7.06,7.12,514045.0,7.11,7.12,7.06,7.12,514045.0
2024-03-25 15:00:00,7.12,7.19,7.11,7.19,815259.0,7.12,7.19,7.11,7.19,815259.0
2024-03-25 15:30:00,7.19,7.46,7.18,7.4,4904437.0,7.19,7.46,7.18,7.4,4904437.0
2024-03-26 09:30:00,7.43,7.55,7.41,7.51,1251317.0,7.43,7.55,7.41,7.51,1251317.0
2024-03-26 10:00:00,7.51,7.54,7.37,7.38,904799.0,7.51,7.54,7.37,7.38,904799.0
2024-03-26 10:30:00,7.37,7.48,7.31,7.48,828708.0,7.37,7.48,7.31,7.48,828708.0
2024-03-26 11:00:00,7.48,7.5,7.41,7.43,597293.0,7.48,7.5,7.41,7.43,597293.0
2024-03-26 11:30:00,7.43,7.45,7.4,7.43,417944.0,7.43,7.45,7.4,7.43,417944.0
2024-03-26 12:00:00,7.43,7.45,7.4,7.43,493580.0,7.43,7.45,7.4,7.43,493580.0
2024-03-26 12:30:00,7.43,7.45,7.4,7.45,345397.0,7.43,7.45,7.4,7.45,345397.0
2024-03-26 13:00:00,7.45,7.47,7.43,7.45,321768.0,7.45,7.47,7.43,7.45,321768.0
2024-03-26 13:30:00,7.45,7.46,7.41,7.43,313934.0,7.45,7.46,7.41,7.43,313934.0
2024-03-26 14:00:00,7.43,7.45,7.41,7.41,259925.0,7.43,7.45,7.41,7.41,259925.0
2024-03-26 14:30:00,7.42,7.42,7.34,7.37,621521.0,7.42,7.42,7.34,7.37,621521.0
2024-03-26 15:00:00,7.37,7.43,7.34,7.41,1149067.0,7.37,7.43,7.34,7.41,1149067.0
2024-03-26 15:30:00,7.4,7.42,7.28,7.33,2798732.0,7.4,7.42,7.28,7.33,2798732.0
2024-03-27 09:30:00,7.4,7.42,7.26,7.27,1252912.0,7.4,7.42,7.26,7.27,1252912.0
2024-03-27 10:00:00,7.27,7.31,7.24,7.28,588495.0,7.27,7.31,7.24,7.28,588495.0
2024-03-27 10:30:00,7.28,7.35,7.27,7.33,404613.0,7.28,7.35,7.27,7.33,404613.0
2024-03-27 11:00:00,7.34,7.38,7.32,7.34,772669.0,7.34,7.38,7.32,7.34,772669.0
2024-03-27 11:30:00,7.33,7.38,7.32,7.35,484305.0,7.33,7.38,7.32,7.35,484305.0
2024-03-27 12:00:00,7.34,7.4,7.34,7.4,217001.0,7.34,7.4,7.34,7.4,217001.0
2024-03-27 12:30:00,7.4,7.44,7.39,7.41,427300.0,7.4,7.44,7.39,7.41,427300.0
2024-03-27 13:00:00,7.41,7.45,7.4,7.41,387413.0,7.41,7.45,7.4,7.41,387413.0
2024-03-27 13:30:00,7.41,7.42,7.4,7.41,105567.0,7.41,7.42,7.4,7.41,105567.0
2024-03-27 14:00:00,7.41,7.41,7.38,7.39,184359.0,7.41,7.41,7.38,7.39,184359.0
2024-03-27 14:30:00,7.39,7.39,7.36,7.36,305257.0,7.39,7.39,7.36,7.36,305257.0
2024-03-27 15:00:00,7.36,7.38,7.34,7.36,329910.0,7.36,7.38,7.34,7.36,329910.0
2024-03-27 15:30:00,7.36,7.42,7.35,7.41,1210713.0,7.36,7.42,7.35,7.41,1210713.0
2024-03-28 09:30:00,7.41,7.52,7.36,7.47,485415.0,7.41,7.52,7.36,7.47,485415.0
2024-03-28 10:00:00,7.47,7.51,7.43,7.47,334215.0,7.47,7.51,7.43,7.47,334215.0
2024-03-28 10:30:00,7.47,7.52,7.47,7.51,279149.0,7.47,7.52,7.47,7.51,279149.0
2024-03-28 11:00:00,7.51,7.51,7.45,7.5,158958.0,7.51,7.51,7.45,7.5,158958.0
2024-03-28 11:30:00,7.49,7.52,7.45,7.51,340898.0,7.49,7.52,7.45,7.51,340898.0
2024-03-28 12:00:00,7.51,7.51,7.47,7.5,620688.0,7.51,7.51,7.47,7.5,620688.0
2024-03-28 12:30:00,7.5,7.5,7.45,7.47,305894.0,7.5,7.5,7.45,7.47,305894.0
2024-03-28 13:00:00,7.47,7.47,7.42,7.43,398151.0,7.47,7.47,7.42,7.43,398151.0
2024-03-28 13:30:00,7.43,7.45,7.42,7.44,198091.0,7.43,7.45,7.42,7.44,198091.0
2024-03-28 14:00:00,7.44,7.44,7.36,7.38,630648.0,7.44,7.44,7.36,7.38,630648.0
2024-03-28 14:30:00,7.38,7.39,7.34,7.37,280464.0,7.38,7.39,7.34,7.37,280464.0
2024-03-28 15:00:00,7.38,7.42,7.36,7.42,353059.0,7.38,7.42,7.36,7.42,353059.0
2024-03-28 15:30:00,7.42,7.45,7.4,7.42,1217166.0,7.42,7.45,7.4,7.42,1217166.0
2024-04-01 09:30:00,7.49,7.49,7.4,7.45,505821.0,7.49,7.49,7.4,7.45,505821.0
2024-04-01 10:00:00,7.44,7.44,7.24,7.25,550057.0,7.44,7.44,7.24,7.25,550057.0
2024-04-01 10:30:00,7.25,7.34,7.22,7.32,476734.0,7.25,7.34,7.22,7.32,476734.0
2024-04-01 11:00:00,7.32,7.37,7.29,7.33,353311.0,7.32,7.37,7.29,7.33,353311.0
2024-04-01 11:30:00,7.33,7.33,7.27,7.29,293047.0,7.33,7.33,7.27,7.29,293047.0
2024-04-01 12:00:00,7.29,7.33,7.27,7.33,375887.0,7.29,7.33,7.27,7.33,375887.0
2024-04-01 12:30:00,7.32,7.32,7.22,7.23,481937.0,7.32,7.32,7.22,7.23,481937.0
2024-04-01 13:00:00,7.23,7.23,7.18,7.2,382969.0,7.23,7.23,7.18,7.2,382969.0
2024-04-01 13:30:00,7.2,7.21,7.18,7.18,335854.0,7.2,7.21,7.18,7.18,335854.0
2024-04-01 14:00:00,7.19,7.19,7.12,7.12,761840.0,7.19,7.19,7.12,7.12,761840.0
2024-04-01 14:30:00,7.12,7.22,7.12,7.14,910866.0,7.12,7.22,7.12,7.14,910866.0
2024-04-01 15:00:00,7.14,7.16,7.12,7.14,717329.0,7.14,7.16,7.12,7.14,717329.0
2024-04-01 15:30:00,7.15,7.15,7.08,7.1,1960206.0,7.15,7.15,7.08,7.1,1960206.0
2024-04-02 09:30:00,6.95,6.97,6.84,6.93,1006198.0,6.95,6.97,6.84,6.93,1006198.0
2024-04-02 10:00:00,6.94,6.99,6.87,6.98,474455.0,6.94,6.99,6.87,6.98,474455.0
2024-04-02 10:30:00,6.99,6.99,6.91,6.97,492246.0,6.99,6.99,6.91,6.97,492246.0
2024-04-02 11:00:00,6.96,6.99,6.92,6.96,335296.0,6.96,6.99,6.92,6.96,335296.0
2024-04-02 11:30:00,6.96,6.96,6.9,6.94,317390.0,6.96,6.96,6.9,6.94,317390.0
2024-04-02 12:00:00,6.94,6.94,6.9,6.94,303408.0,6.94,6.94,6.9,6.94,303408.0
2024-04-02 12:30:00,6.94,6.94,6.9,6.93,265568.0,6.94,6.94,6.9,6.93,265568.0
2024-04-02 13:00:00,6.93,6.94,6.9,6.91,371825.0,6.93,6.94,6.9,6.91,371825.0
2024-04-02 13:30:00,6.92,6.93,6.9,6.91,321564.0,6.92,6.93,6.9,6.91,321564.0
2024-04-02 14:00:00,6.91,6.91,6.86,6.89,691192.0,6.91,6.91,6.86,6.89,691192.0
2024-04-02 14:30:00,6.9,6.92,6.88,6.9,303433.0,6.9,6.92,6.88,6.9,303433.0
2024-04-02 15:00:00,6.9,6.92,6.88,6.9,482216.0,6.9,6.92,6.88,6.9,482216.0
2024-04-02 15:30:00,6.9,6.92,6.86,6.9,1784819.0,6.9,6.92,6.86,6.9,1784819.0
2024-04-03 09:30:00,6.85,6.88,6.67,6.7,1001088.0,6.85,6.88,6.67,6.7,1001088.0
2024-04-03 10:00:00,6.71,6.84,6.71,6.79,641433.0,6.71,6.84,6.71,6.79,641433.0
2024-04-03 10:30:00,6.79,6.82,6.77,6.81,364077.0,6.79,6.82,6.77,6.81,364077.0
2024-04-03 11:00:00,6.81,6.88,6.78,6.83,489747.0,6.81,6.88,6.78,6.83,489747.0
2024-04-03 11:30:00,6.83,6.84,6.75,6.78,580219.0,6.83,6.84,6.75,6.78,580219.0
2024-04-03 12:00:00,6.78,6.8,6.73,6.79,564199.0,6.78,6.8,6.73,6.79,564199.0
2024-04-03 12:30:00,6.79,6.81,6.77,6.79,262298.0,6.79,6.81,6.77,6.79,262298.0
2024-04-03 13:00:00,6.79,6.8,6.76,6.79,194421.0,6.79,6.8,6.76,6.79,194421.0
2024-04-03 13:30:00,6.79,6.8,6.73,6.78,709658.0,6.79,6.8,6.73,6.78,709658.0
2024-04-03 14:00:00,6.78,6.81,6.76,6.81,1290072.0,6.78,6.81,6.76,6.81,1290072.0
2024-04-03 14:30:00,6.8,6.87,6.79,6.85,521048.0,6.8,6.87,6.79,6.85,521048.0
2024-04-03 15:00:00,6.85,6.87,6.82,6.85,628166.0,6.85,6.87,6.82,6.85,628166.0
2024-04-03 15:30:00,6.85,6.87,6.83,6.85,1119419.0,6.85,6.87,6.83,6.85,1119419.0
2024-04-04 09:30:00,6.93,7.14,6.9,7.07,894117.0,6.93,7.14,6.9,7.07,894117.0
2024-04-04 10:00:00,7.07,7.12,7.01,7.07,1019826.0,7.07,7.12,7.01,7.07,1019826.0
2024-04-04 10:30:00,7.07,7.16,7.05,7.15,494290.0,7.07,7.16,7.05,7.15,494290.0
2024-04-04 11:00:00,7.16,7.16,7.06,7.14,552839.0,7.16,7.16,7.06,7.14,552839.0
2024-04-04 11:30:00,7.14,7.22,7.12,7.19,598857.0,7.14,7.22,7.12,7.19,598857.0
2024-04-04 12:00:00,7.2,7.2,7.11,7.11,428727.0,7.2,7.2,7.11,7.11,428727.0
2024-04-04 12:30:00,7.11,7.14,7.09,7.1,377210.0,7.11,7.14,7.09,7.1,377210.0
2024-04-04 13:00:00,7.09,7.1,7.01,7.02,558583.0,7.09,7.1,7.01,7.02,558583.0
2024-04-04 13:30:00,7.03,7.08,7.02,7.06,613632.0,7.03,7.08,7.02,7.06,613632.0
2024-04-04 14:00:00,7.05,7.09,6.97,6.97,528343.0,7.05,7.09,6.97,6.97,528343.0
2024-04-04 14:30:00,6.97,6.98,6.85,6.86,958273.0,6.97,6.98,6.85,6.86,958273.0
2024-04-04 15:00:00,6.86,6.88,6.74,6.74,1751135.0,6.86,6.88,6.74,6.74,1751135.0
2024-04-04 15:30:00,6.75,6.83,6.7,6.8,2630098.0,6.75,6.83,6.7,6.8,2630098.0
2024-04-05 09:30:00,6.76,6.83,6.69,6.79,619372.0,6.76,6.83,6.69,6.79,619372.0
2024-04-05 10:00:00,6.79,6.86,6.76,6.84,396902.0,6.79,6.86,6.76,6.84,396902.0
2024-04-05 10:30:00,6.83,6.89,6.82,6.85,229861.0,6.83,6.89,6.82,6.85,229861.0
2024-04-05 11:00:00,6.85,6.86,6.77,6.77,377365.0,6.85,6.86,6.77,6.77,377365.0
2024-04-05 11:30:00,6.77,6.8,6.75,6.76,388430.0,6.77,6.8,6.75,6.76,388430.0
2024-04-05 12:00:00,6.75,6.82,6.73,6.81,499128.0,6.75,6.82,6.73,6.81,499128.0
2024-04-05 12:30:00,6.81,6.84,6.8,6.83,275676.0,6.81,6.84,6.8,6.83,275676.0
2024-04-05 13:00:00,6.83,6.83,6.79,6.79,241679.0,6.83,6.83,6.79,6.79,241679.0
2024-04-05 13:30:00,6.79,6.8,6.75,6.75,178741.0,6.79,6.8,6.75,6.75,178741.0
2024-04-05 14:00:00,6.75,6.78,6.73,6.75,406582.0,6.75,6.78,6.73,6.75,406582.0
2024-04-05 14:30:00,6.75,6.76,6.73,6.75,368712.0,6.75,6.76,6.73,6.75,368712.0
2024-04-05 15:00:00,6.75,6.78,6.74,6.78,821631.0,6.75,6.78,6.74,6.78,821631.0
2024-04-05 15:30:00,6.77,6.82,6.73,6.81,2156912.0,6.77,6.82,6.73,6.81,2156912.0
2024-04-08 09:30:00,6.84,6.99,6.83,6.92,722285.0,6.84,6.99,6.83,6.92,722285.0
2024-04-08 10:00:00,6.92,6.92,6.84,6.87,448655.0,6.92,6.92,6.84,6.87,448655.0
2024-04-08 10:30:00,6.86,6.95,6.85,6.95,467372.0,6.86,6.95,6.85,6.95,467372.0
2024-04-08 11:00:00,6.94,6.99,6.93,6.98,427727.0,6.94,6.99,6.93,6.98,427727.0
2024-04-08 11:30:00,6.98,6.98,6.93,6.94,359172.0,6.98,6.98,6.93,6.94,359172.0
2024-04-08 12:00:00,6.93,6.97,6.93,6.97,377652.0,6.93,6.97,6.93,6.97,377652.0
2024-04-08 12:30:00,6.97,7.0,6.94,7.0,254822.0,6.97,7.0,6.94,7.0,254822.0
2024-04-08 13:00:00,7.0,7.0,6.97,6.99,431533.0,7.0,7.0,6.97,6.99,431533.0
2024-04-08 13:30:00,6.99,7.01,6.97,6.99,327266.0,6.99,7.01,6.97,6.99,327266.0
2024-04-08 14:00:00,7.0,7.04,6.98,7.04,396189.0,7.0,7.04,6.98,7.04,396189.0
2024-04-08 14:30:00,7.04,7.07,7.02,7.07,512693.0,7.04,7.07,7.02,7.07,512693.0
2024-04-08 15:00:00,7.07,7.08,7.01,7.04,929810.0,7.07,7.08,7.01,7.04,929810.0
2024-04-08 15:30:00,7.04,7.07,7.02,7.04,1339141.0,7.04,7.07,7.02,7.04,1339141.0
2024-04-09 09:30:00,7.11,7.11,6.96,7.06,639472.0,7.11,7.11,6.96,7.06,639472.0
2024-04-09 10:00:00,7.06,7.18,7.04,7.05,852944.0,7.06,7.18,7.04,7.05,852944.0
2024-04-09 10:30:00,7.05,7.07,7.0,7.02,704994.0,7.05,7.07,7.0,7.02,704994.0
2024-04-09 11:00:00,7.02,7.07,7.0,7.02,455460.0,7.02,7.07,7.0,7.02,455460.0
2024-04-09 11:30:00,7.02,7.14,7.01,7.12,487922.0,7.02,7.14,7.01,7.12,487922.0
2024-04-09 12:00:00,7.12,7.15,7.1,7.13,353496.0,7.12,7.15,7.1,7.13,353496.0
2024-04-09 12:30:00,7.13,7.14,7.09,7.11,363066.0,7.13,7.14,7.09,7.11,363066.0
2024-04-09 13:00:00,7.12,7.14,7.09,7.14,334939.0,7.12,7.14,7.09,7.14,334939.0
2024-04-09 13:30:00,7.14,7.15,7.09,7.1,430891.0,7.14,7.15,7.09,7.1,430891.0
2024-04-09 14:00:00,7.1,7.11,7.08,7.08,472661.0,7.1,7.11,7.08,7.08,472661.0
2024-04-09 14:30:00,7.08,7.12,7.08,7.12,522359.0,7.08,7.12,7.08,7.12,522359.0
2024-04-09 15:00:00,7.12,7.12,7.03,7.11,1188407.0,7.12,7.12,7.03,7.11,1188407.0
2024-04-09 15:30:00,7.11,7.13,7.06,7.08,2176774.0,7.11,7.13,7.06,7.08,2176774.0
2024-04-10 09:30:00,7.03,7.09,6.93,7.08,1208718.0,7.03,7.09,6.93,7.08,1208718.0
2024-04-10 10:00:00,7.08,7.24,7.07,7.23,847230.0,7.08,7.24,7.07,7.23,847230.0
2024-04-10 10:30:00,7.23,7.25,7.1,7.11,708676.0,7.23,7.25,7.1,7.11,708676.0
2024-04-10 11:00:00,7.11,7.11,7.01,7.04,653514.0,7.11,7.11,7.01,7.04,653514.0
2024-04-10 11:30:00,7.04,7.05,6.99,7.02,298455.0,7.04,7.05,6.99,7.02,298455.0
2024-04-10 12:00:00,7.01,7.02,6.95,6.97,320267.0,7.01,7.02,6.95,6.97,320267.0
2024-04-10 12:30:00,6.97,6.98,6.93,6.96,295581.0,6.97,6.98,6.93,6.96,295581.0
2024-04-10 13:00:00,6.96,6.96,6.86,6.92,556948.0,6.96,6.96,6.86,6.92,556948.0
2024-04-10 13:30:00,6.91,6.92,6.84,6.9,659903.0,6.91,6.92,6.84,6.9,659903.0
2024-04-10 14:00:00,6.9,6.91,6.81,6.83,751201.0,6.9,6.91,6.81,6.83,751201.0
2024-04-10 14:30:00,6.83,6.88,6.82,6.83,446540.0,6.83,6.88,6.82,6.83,446540.0
2024-04-10 15:00:00,6.83,6.88,6.8,6.85,426072.0,6.83,6.88,6.8,6.85,426072.0
2024-04-10 15:30:00,6.85,6.87,6.82,6.82,1434933.0,6.85,6.87,6.82,6.82,1434933.0
2024-04-11 09:30:00,6.85,6.87,6.76,6.79,727757.0,6.85,6.87,6.76,6.79,727757.0
2024-04-11 10:00:00,6.79,6.81,6.75,6.77,498328.0,6.79,6.81,6.75,6.77,498328.0
2024-04-11 10:30:00,6.77,6.82,6.77,6.79,241786.0,6.77,6.82,6.77,6.79,241786.0
2024-04-11 11:00:00,6.79,6.88,6.78,6.87,650530.0,6.79,6.88,6.78,6.87,650530.0
2024-04-11 11:30:00,6.87,6.91,6.85,6.86,746078.0,6.87,6.91,6.85,6.86,746078.0
2024-04-11 12:00:00,6.87,6.9,6.84,6.88,493262.0,6.87,6.9,6.84,6.88,493262.0
2024-04-11 12:30:00,6.88,6.89,6.87,6.88,188739.0,6.88,6.89,6.87,6.88,188739.0
2024-04-11 13:00:00,6.88,6.92,6.87,6.9,497720.0,6.88,6.92,6.87,6.9,497720.0
2024-04-11 13:30:00,6.9,6.91,6.89,6.9,367657.0,6.9,6.91,6.89,6.9,367657.0
2024-04-11 14:00:00,6.91,6.91,6.86,6.86,233419.0,6.91,6.91,6.86,6.86,233419.0
2024-04-11 14:30:00,6.86,6.89,6.85,6.86,408505.0,6.86,6.89,6.85,6.86,408505.0
2024-04-11 15:00:00,6.85,6.88,6.85,6.86,383100.0,6.85,6.88,6.85,6.86,383100.0
2024-04-11 15:30:00,6.86,6.89,6.83,6.88,1726501.0,6.86,6.89,6.83,6.88,1726501.0
2024-04-12 09:30:00,6.73,6.74,6.53,6.58,1374857.0,6.73,6.74,6.53,6.58,1374857.0
2024-04-12 10:00:00,6.58,6.62,6.53,6.54,1025541.0,6.58,6.62,6.53,6.54,1025541.0
2024-04-12 10:30:00,6.54,6.61,6.54,6.57,734965.0,6.54,6.61,6.54,6.57,734965.0
2024-04-12 11:00:00,6.58,6.66,6.56,6.66,610649.0,6.58,6.66,6.56,6.66,610649.0
2024-04-12 11:30:00,6.66,6.66,6.6,6.64,550263.0,6.66,6.66,6.6,6.64,550263.0
2024-04-12 12:00:00,6.64,6.65,6.59,6.59,417631.0,6.64,6.65,6.59,6.59,417631.0
2024-04-12 12:30:00,6.6,6.6,6.54,6.58,362130.0,6.6,6.6,6.54,6.58,362130.0
2024-04-12 13:00:00,6.57,6.59,6.55,6.55,371167.0,6.57,6.59,6.55,6.55,371167.0
2024-04-12 13:30:00,6.55,6.61,6.51,6.61,599864.0,6.55,6.61,6.51,6.61,599864.0
2024-04-12 14:00:00,6.6,6.68,6.59,6.65,1794117.0,6.6,6.68,6.59,6.65,1794117.0
2024-04-12 14:30:00,6.65,6.68,6.6,6.67,1601066.0,6.65,6.68,6.6,6.67,1601066.0
2024-04-12 15:00:00,6.67,6.68,6.62,6.66,1585692.0,6.67,6.68,6.62,6.66,1585692.0
2024-04-12 15:30:00,6.66,6.79,6.65,6.77,4324917.0,6.66,6.79,6.65,6.77,4324917.0
2024-04-15 09:30:00,6.73,6.84,6.69,6.77,838928.0,6.73,6.84,6.69,6.77,838928.0
2024-04-15 10:00:00,6.77,6.8,6.69,6.7,594393.0,6.77,6.8,6.69,6.7,594393.0
2024-04-15 10:30:00,6.69,6.73,6.64,6.64,850464.0,6.69,6.73,6.64,6.64,850464.0
2024-04-15 11:00:00,6.64,6.65,6.58,6.63,575401.0,6.64,6.65,6.58,6.63,575401.0
2024-04-15 11:30:00,6.63,6.67,6.62,6.66,593537.0,6.63,6.67,6.62,6.66,593537.0
2024-04-15 12:00:00,6.66,6.7,6.65,6.69,246890.0,6.66,6.7,6.65,6.69,246890.0
2024-04-15 12:30:00,6.68,6.69,6.64,6.65,294599.0,6.68,6.69,6.64,6.65,294599.0
2024-04-15 13:00:00,6.65,6.67,6.61,6.62,534795.0,6.65,6.67,6.61,6.62,534795.0
2024-04-15 13:30:00,6.62,6.67,6.59,6.67,724381.0,6.62,6.67,6.59,6.67,724381.0
2024-04-15 14:00:00,6.67,6.74,6.65,6.68,863324.0,6.67,6.74,6.65,6.68,863324.0
2024-04-15 14:30:00,6.68,6.74,6.67,6.74,1031487.0,6.68,6.74,6.67,6.74,1031487.0
2024-04-15 15:00:00,6.74,6.76,6.7,6.71,1430025.0,6.74,6.76,6.7,6.71,1430025.0
2024-04-15 15:30:00,6.71,6.84,6.7,6.79,3852303.0,6.71,6.84,6.7,6.79,3852303.0
2024-04-16 09:30:00,6.69,6.74,6.54,6.56,853880.0,6.69,6.74,6.54,6.56,853880.0
2024-04-16 10:00:00,6.57,6.59,6.51,6.51,622694.0,6.57,6.59,6.51,6.51,622694.0
2024-04-16 10:30:00,6.51,6.52,6.46,6.5,663361.0,6.51,6.52,6.46,6.5,663361.0
2024-04-16 11:00:00,6.51,6.59,6.5,6.57,438682.0,6.51,6.59,6.5,6.57,438682.0
2024-04-16 11:30:00,6.58,6.59,6.51,6.58,652325.0,6.58,6.59,6.51,6.58,652325.0
2024-04-16 12:00:00,6.57,6.59,6.53,6.58,676980.0,6.57,6.59,6.53,6.58,676980.0
2024-04-16 12:30:00,6.58,6.61,6.56,6.59,567064.0,6.58,6.61,6.56,6.59,567064.0
2024-04-16 13:00:00,6.59,6.63,6.58,6.59,456724.0,6.59,6.63,6.58,6.59,456724.0
2024-04-16 13:30:00,6.59,6.6,6.51,6.56,662370.0,6.59,6.6,6.51,6.56,662370.0
2024-04-16 14:00:00,6.55,6.6,6.53,6.56,871641.0,6.55,6.6,6.53,6.56,871641.0
2024-04-16 14:30:00,6.57,6.61,6.56,6.6,486066.0,6.57,6.61,6.56,6.6,486066.0
2024-04-16 15:00:00,6.6,6.61,6.56,6.6,1288965.0,6.6,6.61,6.56,6.6,1288965.0
2024-04-16 15:30:00,6.6,6.61,6.53,6.54,1978277.0,6.6,6.61,6.53,6.54,1978277.0
2024-04-17 09:30:00,6.68,6.99,6.68,6.83,1529494.0,6.68,6.99,6.68,6.83,1529494.0
2024-04-17 10:00:00,6.84,6.84,6.62,6.74,1326849.0,6.84,6.84,6.62,6.74,1326849.0
2024-04-17 10:30:00,6.74,6.75,6.61,6.62,800491.0,6.74,6.75,6.61,6.62,800491.0
2024-04-17 11:00:00,6.63,6.67,6.55,6.56,862770.0,6.63,6.67,6.55,6.56,862770.0
2024-04-17 11:30:00,6.56,6.65,6.55,6.62,741839.0,6.56,6.65,6.55,6.62,741839.0
2024-04-17 12:00:00,6.62,6.65,6.6,6.6,436704.0,6.62,6.65,6.6,6.6,436704.0
2024-04-17 12:30:00,6.6,6.64,6.59,6.61,476696.0,6.6,6.64,6.59,6.61,476696.0
2024-04-17 13:00:00,6.6,6.63,6.59,6.62,601850.0,6.6,6.63,6.59,6.62,601850.0
2024-04-17 13:30:00,6.63,6.66,6.62,6.66,497596.0,6.63,6.66,6.62,6.66,497596.0
2024-04-17 14:00:00,6.66,6.69,6.62,6.62,647633.0,6.66,6.69,6.62,6.62,647633.0
2024-04-17 14:30:00,6.62,6.71,6.61,6.69,700060.0,6.62,6.71,6.61,6.69,700060.0
2024-04-17 15:00:00,6.69,6.81,6.67,6.78,1701401.0,6.69,6.81,6.67,6.78,1701401.0
2024-04-17 15:30:00,6.78,6.86,6.77,6.85,3129732.0,6.78,6.86,6.77,6.85,3129732.0
2024-04-18 09:30:00,7.02,7.21,6.96,7.19,2259884.0,7.02,7.21,6.96,7.19,2259884.0
2024-04-18 10:00:00,7.19,7.3,7.1,7.3,1716650.0,7.19,7.3,7.1,7.3,1716650.0
2024-04-18 10:30:00,7.29,7.33,7.16,7.31,2043725.0,7.29,7.33,7.16,7.31,2043725.0
2024-04-18 11:00:00,7.31,7.34,7.27,7.29,1380342.0,7.31,7.34,7.27,7.29,1380342.0
2024-04-18 11:30:00,7.3,7.38,7.26,7.38,1292188.0,7.3,7.38,7.26,7.38,1292188.0
2024-04-18 12:00:00,7.38,7.39,7.32,7.36,804461.0,7.38,7.39,7.32,7.36,804461.0
2024-04-18 12:30:00,7.36,7.36,7.22,7.24,686719.0,7.36,7.36,7.22,7.24,686719.0
2024-04-18 13:00:00,7.24,7.26,7.18,7.21,1245095.0,7.24,7.26,7.18,7.21,1245095.0
2024-04-18 13:30:00,7.21,7.23,7.12,7.18,901807.0,7.21,7.23,7.12,7.18,901807.0
2024-04-18 14:00:00,7.18,7.21,7.14,7.18,742649.0,7.18,7.21,7.14,7.18,742649.0
2024-04-18 14:30:00,7.18,7.18,7.1,7.12,821352.0,7.18,7.18,7.1,7.12,821352.0
2024-04-18 15:00:00,7.12,7.15,7.07,7.1,883547.0,7.12,7.15,7.07,7.1,883547.0
2024-04-18 15:30:00,7.1,7.14,7.06,7.11,1689017.0,7.1,7.14,7.06,7.11,1689017.0
2024-04-19 09:30:00,6.99,7.22,6.99,7.18,906902.0,6.99,7.22,6.99,7.18,906902.0
2024-04-19 10:00:00,7.18,7.25,7.14,7.17,588677.0,7.18,7.25,7.14,7.17,588677.0
2024-04-19 10:30:00,7.17,7.21,7.14,7.2,310587.0,7.17,7.21,7.14,7.2,310587.0
2024-04-19 11:00:00,7.2,7.23,7.16,7.18,320424.0,7.2,7.23,7.16,7.18,320424.0
2024-04-19 11:30:00,7.18,7.21,7.15,7.17,508583.0,7.18,7.21,7.15,7.17,508583.0
2024-04-19 12:00:00,7.17,7.19,7.13,7.15,240717.0,7.17,7.19,7.13,7.15,240717.0
2024-04-19 12:30:00,7.14,7.2,7.14,7.2,349329.0,7.14,7.2,7.14,7.2,349329.0
2024-04-19 13:00:00,7.2,7.21,7.15,7.16,380673.0,7.2,7.21,7.15,7.16,380673.0
2024-04-19 13:30:00,7.17,7.19,7.14,7.15,640412.0,7.17,7.19,7.14,7.15,640412.0
2024-04-19 14:00:00,7.15,7.15,7.11,7.12,687224.0,7.15,7.15,7.11,7.12,687224.0
2024-04-19 14:30:00,7.12,7.14,7.1,7.12,481924.0,7.12,7.14,7.1,7.12,481924.0
2024-04-19 15:00:00,7.12,7.15,7.1,7.15,408795.0,7.12,7.15,7.1,7.15,408795.0
2024-04-19 15:30:00,7.15,7.16,7.07,7.11,1639020.0,7.15,7.16,7.07,7.11,1639020.0
2024-04-22 09:30:00,7.18,7.36,7.11,7.35,1381154.0,7.18,7.36,7.11,7.35,1381154.0
2024-04-22 10:00:00,7.35,7.35,7.27,7.32,833429.0,7.35,7.35,7.27,7.32,833429.0
2024-04-22 10:30:00,7.32,7.36,7.28,7.29,960718.0,7.32,7.36,7.28,7.29,960718.0
2024-04-22 11:00:00,7.29,7.33,7.25,7.33,671917.0,7.29,7.33,7.25,7.33,671917.0
2024-04-22 11:30:00,7.33,7.45,7.32,7.44,1108130.0,7.33,7.45,7.32,7.44,1108130.0
2024-04-22 12:00:00,7.44,7.45,7.37,7.44,942451.0,7.44,7.45,7.37,7.44,942451.0
2024-04-22 12:30:00,7.44,7.48,7.39,7.4,1115997.0,7.44,7.48,7.39,7.4,1115997.0
2024-04-22 13:00:00,7.4,7.47,7.38,7.47,718239.0,7.4,7.47,7.38,7.47,718239.0
2024-04-22 13:30:00,7.47,7.53,7.46,7.51,1807358.0,7.47,7.53,7.46,7.51,1807358.0
2024-04-22 14:00:00,7.51,7.55,7.5,7.53,1027343.0,7.51,7.55,7.5,7.53,1027343.0
2024-04-22 14:30:00,7.52,7.58,7.51,7.54,1921881.0,7.52,7.58,7.51,7.54,1921881.0
2024-04-22 15:00:00,7.54,7.56,7.5,7.53,1234064.0,7.54,7.56,7.5,7.53,1234064.0
2024-04-22 15:30:00,7.54,7.57,7.47,7.52,3614022.0,7.54,7.57,7.47,7.52,3614022.0
2024-04-23 09:30:00,6.11,6.74,6.0,6.68,8391466.0,6.11,6.74,6.0,6.68,8391466.0
2024-04-23 10:00:00,6.68,6.68,6.36,6.39,3955726.0,6.68,6.68,6.36,6.39,3955726.0
2024-04-23 10:30:00,6.39,6.39,6.17,6.24,3440909.0,6.39,6.39,6.17,6.24,3440909.0
2024-04-23 11:00:00,6.24,6.31,6.19,6.24,2423827.0,6.24,6.31,6.19,6.24,2423827.0
2024-04-23 11:30:00,6.24,6.34,6.23,6.33,1330821.0,6.24,6.34,6.23,6.33,1330821.0
2024-04-23 12:00:00,6.34,6.39,6.28,6.33,1191930.0,6.34,6.39,6.28,6.33,1191930.0
2024-04-23 12:30:00,6.34,6.34,6.28,6.31,919429.0,6.34,6.34,6.28,6.31,919429.0
2024-04-23 13:00:00,6.31,6.33,6.27,6.31,804094.0,6.31,6.33,6.27,6.31,804094.0
2024-04-23 13:30:00,6.31,6.31,6.21,6.26,2064373.0,6.31,6.31,6.21,6.26,2064373.0
2024-04-23 14:00:00,6.27,6.27,6.23,6.25,791893.0,6.27,6.27,6.23,6.25,791893.0
2024-04-23 14:30:00,6.25,6.27,6.18,6.19,1175790.0,6.25,6.27,6.18,6.19,1175790.0
2024-04-23 15:00:00,6.19,6.19,6.05,6.08,2737424.0,6.19,6.19,6.05,6.08,2737424.0
2024-04-23 15:30:00,6.08,6.1,6.05,6.1,3713341.0,6.08,6.1,6.05,6.1,3713341.0
2024-04-24 09:30:00,6.15,6.15,5.91,5.95,3299322.0,6.15,6.15,5.91,5.95,3299322.0
2024-04-24 10:00:00,5.95,6.01,5.92,5.97,2136373.0,5.95,6.01,5.92,5.97,2136373.0
2024-04-24 10:30:00,5.97,6.01,5.9,6.01,1835140.0,5.97,6.01,5.9,6.01,1835140.0
2024-04-24 11:00:00,6.01,6.02,5.96,5.96,903325.0,6.01,6.02,5.96,5.96,903325.0
2024-04-24 11:30:00,5.97,6.0,5.9,5.91,1009662.0,5.97,6.0,5.9,5.91,1009662.0
2024-04-24 12:00:00,5.92,5.97,5.91,5.95,984719.0,5.92,5.97,5.91,5.95,984719.0
2024-04-24 12:30:00,5.96,5.97,5.94,5.94,594198.0,5.96,5.97,5.94,5.94,594198.0
2024-04-24 13:00:00,5.95,5.96,5.93,5.96,424115.0,5.95,5.96,5.93,5.96,424115.0
2024-04-24 13:30:00,5.96,6.01,5.95,5.95,890924.0,5.96,6.01,5.95,5.95,890924.0
2024-04-24 14:00:00,5.96,5.96,5.87,5.88,1641427.0,5.96,5.96,5.87,5.88,1641427.0
2024-04-24 14:30:00,5.88,5.88,5.84,5.84,1417326.0,5.88,5.88,5.84,5.84,1417326.0
2024-04-24 15:00:00,5.85,5.91,5.84,5.9,1266429.0,5.85,5.91,5.84,5.9,1266429.0
2024-04-24 15:30:00,5.9,5.92,5.88,5.91,3161779.0,5.9,5.92,5.88,5.91,3161779.0
2024-04-25 09:30:00,5.75,5.8,5.62,5.64,2010129.0,5.75,5.8,5.62,5.64,2010129.0
2024-04-25 10:00:00,5.65,5.79,5.62,5.76,1191410.0,5.65,5.79,5.62,5.76,1191410.0
2024-04-25 10:30:00,5.77,5.77,5.6,5.62,1383362.0,5.77,5.77,5.6,5.62,1383362.0
2024-04-25 11:00:00,5.62,5.65,5.56,5.65,1854847.0,5.62,5.65,5.56,5.65,1854847.0
2024-04-25 11:30:00,5.64,5.69,5.63,5.68,988711.0,5.64,5.69,5.63,5.68,988711.0
2024-04-25 12:00:00,5.68,5.69,5.58,5.64,974880.0,5.68,5.69,5.58,5.64,974880.0
2024-04-25 12:30:00,5.64,5.68,5.62,5.67,599247.0,5.64,5.68,5.62,5.67,599247.0
2024-04-25 13:00:00,5.68,5.7,5.63,5.69,1220550.0,5.68,5.7,5.63,5.69,1220550.0
2024-04-25 13:30:00,5.69,5.78,5.68,5.77,717272.0,5.69,5.78,5.68,5.77,717272.0
2024-04-25 14:00:00,5.78,5.79,5.71,5.71,721505.0,5.78,5.79,5.71,5.71,721505.0
2024-04-25 14:30:00,5.71,5.76,5.71,5.75,759024.0,5.71,5.76,5.71,5.75,759024.0
2024-04-25 15:00:00,5.75,5.8,5.75,5.79,808040.0,5.75,5.8,5.75,5.79,808040.0
2024-04-25 15:30:00,5.79,5.81,5.67,5.73,3378642.0,5.79,5.81,5.67,5.73,3378642.0
2024-04-26 09:30:00,5.67,5.78,5.65,5.73,774835.0,5.67,5.78,5.65,5.73,774835.0
2024-04-26 10:00:00,5.73,5.76,5.7,5.7,601088.0,5.73,5.76,5.7,5.7,601088.0
2024-04-26 10:30:00,5.7,5.73,5.64,5.67,1025862.0,5.7,5.73,5.64,5.67,1025862.0
2024-04-26 11:00:00,5.67,5.73,5.67,5.68,559253.0,5.67,5.73,5.67,5.68,559253.0
2024-04-26 11:30:00,5.68,5.7,5.66,5.7,556908.0,5.68,5.7,5.66,5.7,556908.0
2024-04-26 12:00:00,5.7,5.72,5.65,5.65,882177.0,5.7,5.72,5.65,5.65,882177.0
2024-04-26 12:30:00,5.66,5.68,5.64,5.66,877014.0,5.66,5.68,5.64,5.66,877014.0
2024-04-26 13:00:00,5.66,5.7,5.65,5.7,354335.0,5.66,5.7,5.65,5.7,354335.0
2024-04-26 13:30:00,5.7,5.8,5.68,5.73,976541.0,5.7,5.8,5.68,5.73,976541.0
2024-04-26 14:00:00,5.74,5.76,5.71,5.74,1305394.0,5.74,5.76,5.71,5.74,1305394.0
2024-04-26 14:30:00,5.73,5.78,5.73,5.76,1041318.0,5.73,5.78,5.73,5.76,1041318.0
2024-04-26 15:00:00,5.76,5.77,5.73,5.76,732091.0,5.76,5.77,5.73,5.76,732091.0
2024-04-26 15:30:00,5.75,5.79,5.74,5.79,2309027.0,5.75,5.79,5.74,5.79,2309027.0
2024-04-29 09:30:00,5.77,5.89,5.75,5.84,704442.0,5.77,5.89,5.75,5.84,704442.0
2024-04-29 10:00:00,5.84,5.84,5.78,5.81,691499.0,5.84,5.84,5.78,5.81,691499.0
2024-04-29 10:30:00,5.82,5.88,5.8,5.83,510765.0,5.82,5.88,5.8,5.83,510765.0
2024-04-29 11:00:00,5.83,5.86,5.8,5.8,341298.0,5.83,5.86,5.8,5.8,341298.0
2024-04-29 11:30:00,5.8,5.83,5.79,5.82,421457.0,5.8,5.83,5.79,5.82,421457.0
2024-04-29 12:00:00,5.82,5.82,5.79,5.8,421885.0,5.82,5.82,5.79,5.8,421885.0
2024-04-29 12:30:00,5.8,5.81,5.73,5.75,727621.0,5.8,5.81,5.73,5.75,727621.0
2024-04-29 13:00:00,5.76,5.79,5.74,5.79,549723.0,5.76,5.79,5.74,5.79,549723.0
2024-04-29 13:30:00,5.79,5.8,5.78,5.79,219441.0,5.79,5.8,5.78,5.79,219441.0
2024-04-29 14:00:00,5.79,5.82,5.78,5.81,406943.0,5.79,5.82,5.78,5.81,406943.0
2024-04-29 14:30:00,5.81,5.84,5.78,5.83,524979.0,5.81,5.84,5.78,5.83,524979.0
2024-04-29 15:00:00,5.83,5.84,5.79,5.81,1021565.0,5.83,5.84,5.79,5.81,1021565.0
2024-04-29 15:30:00,5.82,5.91,5.8,5.91,2108723.0,5.82,5.91,5.8,5.91,2108723.0
2024-04-30 09:30:00,5.83,5.86,5.78,5.83,612509.0,5.83,5.86,5.78,5.83,612509.0
2024-04-30 10:00:00,5.83,5.92,5.82,5.87,988759.0,5.83,5.92,5.82,5.87,988759.0
2024-04-30 10:30:00,5.87,5.88,5.8,5.81,678182.0,5.87,5.88,5.8,5.81,678182.0
2024-04-30 11:00:00,5.82,5.84,5.79,5.81,547560.0,5.82,5.84,5.79,5.81,547560.0
2024-04-30 11:30:00,5.81,5.81,5.77,5.79,352586.0,5.81,5.81,5.77,5.79,352586.0
2024-04-30 12:00:00,5.79,5.8,5.77,5.79,332637.0,5.79,5.8,5.77,5.79,332637.0
2024-04-30 12:30:00,5.79,5.8,5.76,5.77,219492.0,5.79,5.8,5.76,5.77,219492.0
2024-04-30 13:00:00,5.77,5.77,5.71,5.71,448029.0,5.77,5.77,5.71,5.71,448029.0
2024-04-30 13:30:00,5.71,5.74,5.7,5.74,325660.0,5.71,5.74,5.7,5.74,325660.0
2024-04-30 14:00:00,5.73,5.75,5.71,5.71,409900.0,5.73,5.75,5.71,5.71,409900.0
2024-04-30 14:30:00,5.71,5.74,5.71,5.72,359561.0,5.71,5.74,5.71,5.72,359561.0
2024-04-30 15:00:00,5.71,5.72,5.68,5.71,643306.0,5.71,5.72,5.68,5.71,643306.0
2024-04-30 15:30:00,5.71,5.72,5.67,5.67,1892900.0,5.71,5.72,5.67,5.67,1892900.0
2024-05-01 09:30:00,5.63,5.66,5.57,5.61,1117273.0,5.63,5.66,5.57,5.61,1117273.0
2024-05-01 10:00:00,5.61,5.62,5.55,5.55,559571.0,5.61,5.62,5.55,5.55,559571.0
2024-05-01 10:30:00,5.56,5.58,5.55,5.58,346004.0,5.56,5.58,5.55,5.58,346004.0
2024-05-01 11:00:00,5.58,5.63,5.52,5.62,1247923.0,5.58,5.63,5.52,5.62,1247923.0
2024-05-01 11:30:00,5.63,5.7,5.62,5.65,643407.0,5.63,5.7,5.62,5.65,643407.0
2024-05-01 12:00:00,5.64,5.65,5.6,5.62,470696.0,5.64,5.65,5.6,5.62,470696.0
2024-05-01 12:30:00,5.62,5.62,5.58,5.59,322042.0,5.62,5.62,5.58,5.59,322042.0
2024-05-01 13:00:00,5.59,5.62,5.55,5.58,375991.0,5.59,5.62,5.55,5.58,375991.0
2024-05-01 13:30:00,5.58,5.6,5.56,5.58,298602.0,5.58,5.6,5.56,5.58,298602.0
2024-05-01 14:00:00,5.57,5.64,5.56,5.64,650398.0,5.57,5.64,5.56,5.64,650398.0
2024-05-01 14:30:00,5.64,5.75,5.57,5.75,1606851.0,5.64,5.75,5.57,5.75,1606851.0
2024-05-01 15:00:00,5.75,5.78,5.65,5.66,1230460.0,5.75,5.78,5.65,5.66,1230460.0
2024-05-01 15:30:00,5.66,5.66,5.57,5.58,2139889.0,5.66,5.66,5.57,5.58,2139889.0
2024-05-02 09:30:00,5.69,5.73,5.59,5.65,805849.0,5.69,5.73,5.59,5.65,805849.0
2024-05-02 10:00:00,5.65,5.71,5.64,5.71,926255.0,5.65,5.71,5.64,5.71,926255.0
2024-05-02 10:30:00,5.7,5.74,5.67,5.73,805925.0,5.7,5.74,5.67,5.73,805925.0
2024-05-02 11:00:00,5.73,5.74,5.7,5.71,551387.0,5.73,5.74,5.7,5.71,551387.0
2024-05-02 11:30:00,5.71,5.72,5.64,5.68,634661.0,5.71,5.72,5.64,5.68,634661.0
2024-05-02 12:00:00,5.68,5.69,5.66,5.67,451292.0,5.68,5.69,5.66,5.67,451292.0
2024-05-02 12:30:00,5.67,5.74,5.66,5.73,434695.0,5.67,5.74,5.66,5.73,434695.0
2024-05-02 13:00:00,5.74,5.8,5.74,5.8,631730.0,5.74,5.8,5.74,5.8,631730.0
2024-05-02 13:30:00,5.8,5.84,5.76,5.83,1098680.0,5.8,5.84,5.76,5.83,1098680.0
2024-05-02 14:00:00,5.83,5.84,5.81,5.81,511090.0,5.83,5.84,5.81,5.81,511090.0
2024-05-02 14:30:00,5.81,5.87,5.81,5.87,765854.0,5.81,5.87,5.81,5.87,765854.0
2024-05-02 15:00:00,5.87,5.87,5.83,5.84,1044436.0,5.87,5.87,5.83,5.84,1044436.0
2024-05-02 15:30:00,5.84,5.85,5.75,5.77,2437320.0,5.84,5.85,5.75,5.77,2437320.0
2024-05-03 09:30:00,5.86,5.93,5.77,5.83,1385784.0,5.86,5.93,5.77,5.83,1385784.0
2024-05-03 10:00:00,5.84,5.86,5.79,5.82,560584.0,5.84,5.86,5.79,5.82,560584.0
2024-05-03 10:30:00,5.82,5.82,5.76,5.76,481870.0,5.82,5.82,5.76,5.76,481870.0
2024-05-03 11:00:00,5.76,5.82,5.75,5.81,587153.0,5.76,5.82,5.75,5.81,587153.0
2024-05-03 11:30:00,5.81,5.84,5.79,5.84,507331.0,5.81,5.84,5.79,5.84,507331.0
2024-05-03 12:00:00,5.84,5.84,5.82,5.84,298497.0,5.84,5.84,5.82,5.84,298497.0
2024-05-03 12:30:00,5.83,5.84,5.79,5.79,226436.0,5.83,5.84,5.79,5.79,226436.0
2024-05-03 13:00:00,5.79,5.8,5.76,5.78,301060.0,5.79,5.8,5.76,5.78,301060.0
2024-05-03 13:30:00,5.78,5.81,5.76,5.81,338982.0,5.78,5.81,5.76,5.81,338982.0
2024-05-03 14:00:00,5.81,5.83,5.8,5.81,440625.0,5.81,5.83,5.8,5.81,440625.0
2024-05-03 14:30:00,5.81,5.81,5.76,5.78,748599.0,5.81,5.81,5.76,5.78,748599.0
2024-05-03 15:00:00,5.78,5.79,5.77,5.79,261020.0,5.78,5.79,5.77,5.79,261020.0
2024-05-03 15:30:00,5.79,5.82,5.78,5.79,1423135.0,5.79,5.82,5.78,5.79,1423135.0
2024-05-06 09:30:00,5.8,5.9,5.76,5.78,886918.0,5.8,5.9,5.76,5.78,886918.0
2024-05-06 10:00:00,5.78,5.83,5.74,5.82,682812.0,5.78,5.83,5.74,5.82,682812.0
2024-05-06 10:30:00,5.82,5.85,5.81,5.83,481101.0,5.82,5.85,5.81,5.83,481101.0
2024-05-06 11:00:00,5.83,5.85,5.82,5.84,421218.0,5.83,5.85,5.82,5.84,421218.0
2024-05-06 11:30:00,5.84,5.85,5.8,5.83,353620.0,5.84,5.85,5.8,5.83,353620.0
2024-05-06 12:00:00,5.83,5.84,5.8,5.83,450826.0,5.83,5.84,5.8,5.83,450826.0
2024-05-06 12:30:00,5.83,5.88,5.82,5.85,1024876.0,5.83,5.88,5.82,5.85,1024876.0
2024-05-06 13:00:00,5.85,5.87,5.82,5.85,557153.0,5.85,5.87,5.82,5.85,557153.0
2024-05-06 13:30:00,5.86,5.88,5.84,5.88,321695.0,5.86,5.88,5.84,5.88,321695.0
2024-05-06 14:00:00,5.88,5.9,5.87,5.9,819709.0,5.88,5.9,5.87,5.9,819709.0
2024-05-06 14:30:00,5.89,5.9,5.87,5.89,949816.0,5.89,5.9,5.87,5.89,949816.0
2024-05-06 15:00:00,5.89,5.9,5.85,5.9,1695201.0,5.89,5.9,5.85,5.9,1695201.0
2024-05-06 15:30:00,5.9,5.93,5.89,5.93,1975813.0,5.9,5.93,5.89,5.93,1975813.0
2024-05-07 09:30:00,5.9,5.9,5.8,5.82,1103091.0,5.9,5.9,5.8,5.82,1103091.0
2024-05-07 10:00:00,5.82,5.83,5.78,5.79,740924.0,5.82,5.83,5.78,5.79,740924.0
2024-05-07 10:30:00,5.79,5.81,5.76,5.79,585226.0,5.79,5.81,5.76,5.79,585226.0
2024-05-07 11:00:00,5.79,5.84,5.79,5.79,387338.0,5.79,5.84,5.79,5.79,387338.0
2024-05-07 11:30:00,5.8,5.82,5.78,5.81,290756.0,5.8,5.82,5.78,5.81,290756.0
2024-05-07 12:00:00,5.81,5.81,5.73,5.74,725749.0,5.81,5.81,5.73,5.74,725749.0
2024-05-07 12:30:00,5.74,5.76,5.72,5.73,636907.0,5.74,5.76,5.72,5.73,636907.0
2024-05-07 13:00:00,5.74,5.76,5.73,5.74,236140.0,5.74,5.76,5.73,5.74,236140.0
2024-05-07 13:30:00,5.74,5.75,5.71,5.74,667835.0,5.74,5.75,5.71,5.74,667835.0
2024-05-07 14:00:00,5.74,5.75,5.71,5.71,497681.0,5.74,5.75,5.71,5.71,497681.0
2024-05-07 14:30:00,5.71,5.72,5.7,5.71,321350.0,5.71,5.72,5.7,5.71,321350.0
2024-05-07 15:00:00,5.7,5.73,5.7,5.72,429200.0,5.7,5.73,5.7,5.72,429200.0
2024-05-07 15:30:00,5.73,5.73,5.65,5.67,1846285.0,5.73,5.73,5.65,5.67,1846285.0
2024-05-08 09:30:00,5.6,5.67,5.58,5.66,881162.0,5.6,5.67,5.58,5.66,881162.0
2024-05-08 10:00:00,5.65,5.7,5.65,5.68,598104.0,5.65,5.7,5.65,5.68,598104.0
2024-05-08 10:30:00,5.69,5.74,5.67,5.68,698515.0,5.69,5.74,5.67,5.68,698515.0
2024-05-08 11:00:00,5.68,5.7,5.65,5.68,650251.0,5.68,5.7,5.65,5.68,650251.0
2024-05-08 11:30:00,5.68,5.7,5.66,5.67,411422.0,5.68,5.7,5.66,5.67,411422.0
2024-05-08 12:00:00,5.67,5.69,5.66,5.67,370576.0,5.67,5.69,5.66,5.67,370576.0
2024-05-08 12:30:00,5.67,5.69,5.65,5.68,133678.0,5.67,5.69,5.65,5.68,133678.0
2024-05-08 13:00:00,5.68,5.7,5.67,5.69,134725.0,5.68,5.7,5.67,5.69,134725.0
2024-05-08 13:30:00,5.7,5.72,5.67,5.71,478266.0,5.7,5.72,5.67,5.71,478266.0
2024-05-08 14:00:00,5.71,5.73,5.71,5.73,267340.0,5.71,5.73,5.71,5.73,267340.0
2024-05-08 14:30:00,5.73,5.73,5.71,5.71,260575.0,5.73,5.73,5.71,5.71,260575.0
2024-05-08 15:00:00,5.71,5.72,5.7,5.71,471133.0,5.71,5.72,5.7,5.71,471133.0
2024-05-08 15:30:00,5.71,5.72,5.67,5.69,1510090.0,5.71,5.72,5.67,5.69,1510090.0
2024-05-09 09:30:00,5.65,5.67,5.58,5.63,756915.0,5.65,5.67,5.58,5.63,756915.0
2024-05-09 10:00:00,5.62,5.71,5.61,5.7,643737.0,5.62,5.71,5.61,5.7,643737.0
2024-05-09 10:30:00,5.69,5.71,5.68,5.68,554004.0,5.69,5.71,5.68,5.68,554004.0
2024-05-09 11:00:00,5.68,5.73,5.68,5.73,479658.0,5.68,5.73,5.68,5.73,479658.0
2024-05-09 11:30:00,5.72,5.73,5.69,5.71,538975.0,5.72,5.73,5.69,5.71,538975.0
2024-05-09 12:00:00,5.71,5.72,5.67,5.69,690479.0,5.71,5.72,5.67,5.69,690479.0
2024-05-09 12:30:00,5.69,5.73,5.67,5.73,690202.0,5.69,5.73,5.67,5.73,690202.0
2024-05-09 13:00:00,5.73,5.73,5.7,5.71,811042.0,5.73,5.73,5.7,5.71,811042.0
2024-05-09 13:30:00,5.71,5.72,5.7,5.71,220865.0,5.71,5.72,5.7,5.71,220865.0
2024-05-09 14:00:00,5.71,5.73,5.7,5.7,835887.0,5.71,5.73,5.7,5.7,835887.0
2024-05-09 14:30:00,5.71,5.74,5.7,5.74,472131.0,5.71,5.74,5.7,5.74,472131.0
2024-05-09 15:00:00,5.73,5.74,5.7,5.72,539323.0,5.73,5.74,5.7,5.72,539323.0
2024-05-09 15:30:00,5.73,5.76,5.72,5.75,1252936.0,5.73,5.76,5.72,5.75,1252936.0
2024-05-10 09:30:00,5.78,5.81,5.73,5.77,746186.0,5.78,5.81,5.73,5.77,746186.0
2024-05-10 10:00:00,5.76,5.77,5.7,5.7,419016.0,5.76,5.77,5.7,5.7,419016.0
2024-05-10 10:30:00,5.7,5.73,5.67,5.68,530028.0,5.7,5.73,5.67,5.68,530028.0
2024-05-10 11:00:00,5.68,5.69,5.67,5.68,340530.0,5.68,5.69,5.67,5.68,340530.0
2024-05-10 11:30:00,5.68,5.7,5.66,5.69,488428.0,5.68,5.7,5.66,5.69,488428.0
2024-05-10 12:00:00,5.69,5.69,5.65,5.67,433823.0,5.69,5.69,5.65,5.67,433823.0
2024-05-10 12:30:00,5.67,5.73,5.66,5.72,403681.0,5.67,5.73,5.66,5.72,403681.0
2024-05-10 13:00:00,5.71,5.72,5.7,5.71,236779.0,5.71,5.72,5.7,5.71,236779.0
2024-05-10 13:30:00,5.71,5.76,5.71,5.75,1216908.0,5.71,5.76,5.71,5.75,1216908.0
2024-05-10 14:00:00,5.75,5.77,5.74,5.75,391250.0,5.75,5.77,5.74,5.75,391250.0
2024-05-10 14:30:00,5.75,5.76,5.73,5.73,620827.0,5.75,5.76,5.73,5.73,620827.0
2024-05-10 15:00:00,5.73,5.76,5.72,5.76,399500.0,5.73,5.76,5.72,5.76,399500.0
2024-05-10 15:30:00,5.76,5.81,5.75,5.77,2290496.0,5.76,5.81,5.75,5.77,2290496.0
2024-05-13 09:30:00,5.76,6.15,5.76,6.08,2849919.0,5.76,6.15,5.76,6.08,2849919.0
2024-05-13 10:00:00,6.09,6.13,6.04,6.1,1262551.0,6.09,6.13,6.04,6.1,1262551.0
2024-05-13 10:30:00,6.1,6.14,6.06,6.07,743423.0,6.1,6.14,6.06,6.07,743423.0
2024-05-13 11:00:00,6.07,6.11,6.05,6.06,530594.0,6.07,6.11,6.05,6.06,530594.0
2024-05-13 11:30:00,6.07,6.14,6.04,6.14,634195.0,6.07,6.14,6.04,6.14,634195.0
2024-05-13 12:00:00,6.14,6.19,6.13,6.18,939819.0,6.14,6.19,6.13,6.18,939819.0
2024-05-13 12:30:00,6.17,6.19,6.13,6.15,646861.0,6.17,6.19,6.13,6.15,646861.0
2024-05-13 13:00:00,6.14,6.15,6.06,6.08,1116162.0,6.14,6.15,6.06,6.08,1116162.0
2024-05-13 13:30:00,6.08,6.09,6.05,6.08,604759.0,6.08,6.09,6.05,6.08,604759.0
2024-05-13 14:00:00,6.07,6.1,6.07,6.1,361492.0,6.07,6.1,6.07,6.1,361492.0
2024-05-13 14:30:00,6.1,6.12,6.05,6.06,1129308.0,6.1,6.12,6.05,6.06,1129308.0
2024-05-13 15:00:00,6.06,6.08,6.04,6.06,893702.0,6.06,6.08,6.04,6.06,893702.0
2024-05-13 15:30:00,6.05,6.08,6.0,6.02,1980342.0,6.05,6.08,6.0,6.02,1980342.0
2024-05-14 09:30:00,6.14,6.43,6.12,6.42,2514911.0,6.14,6.43,6.12,6.42,2514911.0
2024-05-14 10:00:00,6.42,6.47,6.38,6.46,1386945.0,6.42,6.47,6.38,6.46,1386945.0
2024-05-14 10:30:00,6.46,6.47,6.35,6.42,712408.0,6.46,6.47,6.35,6.42,712408.0
2024-05-14 11:00:00,6.42,6.55,6.41,6.54,1066247.0,6.42,6.55,6.41,6.54,1066247.0
2024-05-14 11:30:00,6.53,6.58,6.52,6.55,990257.0,6.53,6.58,6.52,6.55,990257.0
2024-05-14 12:00:00,6.54,6.6,6.52,6.55,847911.0,6.54,6.6,6.52,6.55,847911.0
2024-05-14 12:30:00,6.56,6.57,6.43,6.44,601982.0,6.56,6.57,6.43,6.44,601982.0
2024-05-14 13:00:00,6.44,6.46,6.38,6.41,681805.0,6.44,6.46,6.38,6.41,681805.0
2024-05-14 13:30:00,6.4,6.43,6.39,6.43,365027.0,6.4,6.43,6.39,6.43,365027.0
2024-05-14 14:00:00,6.43,6.45,6.38,6.38,728955.0,6.43,6.45,6.38,6.38,728955.0
2024-05-14 14:30:00,6.38,6.39,6.34,6.37,1042574.0,6.38,6.39,6.34,6.37,1042574.0
2024-05-14 15:00:00,6.38,6.38,6.33,6.35,600230.0,6.38,6.38,6.33,6.35,600230.0
2024-05-14 15:30:00,6.35,6.37,6.32,6.36,1720794.0,6.35,6.37,6.32,6.36,1720794.0
2024-05-15 09:30:00,6.41,6.45,6.24,6.26,1040429.0,6.41,6.45,6.24,6.26,1040429.0
2024-05-15 10:00:00,6.25,6.26,6.19,6.21,734851.0,6.25,6.26,6.19,6.21,734851.0
2024-05-15 10:30:00,6.21,6.23,6.13,6.17,525755.0,6.21,6.23,6.13,6.17,525755.0
2024-05-15 11:00:00,6.16,6.17,6.06,6.07,1019289.0,6.16,6.17,6.06,6.07,1019289.0
2024-05-15 11:30:00,6.06,6.11,6.06,6.1,643917.0,6.06,6.11,6.06,6.1,643917.0
2024-05-15 12:00:00,6.11,6.13,6.08,6.13,480296.0,6.11,6.13,6.08,6.13,480296.0
2024-05-15 12:30:00,6.12,6.13,6.1,6.13,549475.0,6.12,6.13,6.1,6.13,549475.0
2024-05-15 13:00:00,6.13,6.13,6.08,6.11,439314.0,6.13,6.13,6.08,6.11,439314.0
2024-05-15 13:30:00,6.11,6.11,6.07,6.07,490909.0,6.11,6.11,6.07,6.07,490909.0
2024-05-15 14:00:00,6.07,6.16,6.06,6.13,728536.0,6.07,6.16,6.06,6.13,728536.0
2024-05-15 14:30:00,6.13,6.14,6.1,6.1,724243.0,6.13,6.14,6.1,6.1,724243.0
2024-05-15 15:00:00,6.1,6.13,6.09,6.11,662511.0,6.1,6.13,6.09,6.11,662511.0
2024-05-15 15:30:00,6.11,6.12,6.06,6.09,1567177.0,6.11,6.12,6.06,6.09,1567177.0
2024-05-16 09:30:00,6.09,6.17,6.01,6.05,633182.0,6.09,6.17,6.01,6.05,633182.0
2024-05-16 10:00:00,6.06,6.1,6.03,6.08,474931.0,6.06,6.1,6.03,6.08,474931.0
2024-05-16 10:30:00,6.08,6.13,6.07,6.1,485517.0,6.08,6.13,6.07,6.1,485517.0
2024-05-16 11:00:00,6.1,6.13,6.09,6.12,214665.0,6.1,6.13,6.09,6.12,214665.0
2024-05-16 11:30:00,6.11,6.15,6.09,6.14,250002.0,6.11,6.15,6.09,6.14,250002.0
2024-05-16 12:00:00,6.15,6.15,6.11,6.11,168169.0,6.15,6.15,6.11,6.11,168169.0
2024-05-16 12:30:00,6.11,6.11,6.07,6.11,332013.0,6.11,6.11,6.07,6.11,332013.0
2024-05-16 13:00:00,6.11,6.11,6.04,6.06,532257.0,6.11,6.11,6.04,6.06,532257.0
2024-05-16 13:30:00,6.06,6.07,6.05,6.07,149133.0,6.06,6.07,6.05,6.07,149133.0
2024-05-16 14:00:00,6.07,6.08,6.06,6.07,207032.0,6.07,6.08,6.06,6.07,207032.0
2024-05-16 14:30:00,6.08,6.1,6.07,6.08,290066.0,6.08,6.1,6.07,6.08,290066.0
2024-05-16 15:00:00,6.08,6.12,6.07,6.1,332290.0,6.08,6.12,6.07,6.1,332290.0
2024-05-16 15:30:00,6.1,6.13,6.08,6.11,1073587.0,6.1,6.13,6.08,6.11,1073587.0
2024-05-17 09:30:00,6.14,6.19,6.08,6.14,592191.0,6.14,6.19,6.08,6.14,592191.0
2024-05-17 10:00:00,6.14,6.18,6.12,6.15,390118.0,6.14,6.18,6.12,6.15,390118.0
2024-05-17 10:30:00,6.16,6.17,6.1,6.13,345075.0,6.16,6.17,6.1,6.13,345075.0
2024-05-17 11:00:00,6.13,6.17,6.12,6.13,277924.0,6.13,6.17,6.12,6.13,277924.0
2024-05-17 11:30:00,6.13,6.15,6.12,6.14,224295.0,6.13,6.15,6.12,6.14,224295.0
2024-05-17 12:00:00,6.15,6.17,6.11,6.12,285594.0,6.15,6.17,6.11,6.12,285594.0
2024-05-17 12:30:00,6.12,6.13,6.09,6.1,199491.0,6.12,6.13,6.09,6.1,199491.0
2024-05-17 13:00:00,6.1,6.11,6.07,6.08,255358.0,6.1,6.11,6.07,6.08,255358.0
2024-05-17 13:30:00,6.08,6.1,6.07,6.09,159191.0,6.08,6.1,6.07,6.09,159191.0
2024-05-17 14:00:00,6.1,6.1,6.08,6.08,196274.0,6.1,6.1,6.08,6.08,196274.0
2024-05-17 14:30:00,6.08,6.1,6.08,6.08,159143.0,6.08,6.1,6.08,6.08,159143.0
2024-05-17 15:00:00,6.08,6.1,6.04,6.08,710687.0,6.08,6.1,6.04,6.08,710687.0
2024-05-17 15:30:00,6.08,6.11,6.03,6.03,1693156.0,6.08,6.11,6.03,6.03,1693156.0
2024-05-20 09:30:00,6.05,6.09,5.98,6.0,568679.0,6.05,6.09,5.98,6.0,568679.0
2024-05-20 10:00:00,6.01,6.02,5.95,5.98,593002.0,6.01,6.02,5.95,5.98,593002.0
2024-05-20 10:30:00,5.97,6.01,5.95,5.97,390665.0,5.97,6.01,5.95,5.97,390665.0
2024-05-20 11:00:00,5.97,5.98,5.94,5.95,378318.0,5.97,5.98,5.94,5.95,378318.0
2024-05-20 11:30:00,5.95,5.97,5.93,5.96,362739.0,5.95,5.97,5.93,5.96,362739.0
2024-05-20 12:00:00,5.95,5.97,5.94,5.96,492385.0,5.95,5.97,5.94,5.96,492385.0
2024-05-20 12:30:00,5.95,5.96,5.92,5.93,405732.0,5.95,5.96,5.92,5.93,405732.0
2024-05-20 13:00:00,5.93,5.94,5.91,5.92,532142.0,5.93,5.94,5.91,5.92,532142.0
2024-05-20 13:30:00,5.93,5.94,5.91,5.92,151803.0,5.93,5.94,5.91,5.92,151803.0
2024-05-20 14:00:00,5.92,5.93,5.9,5.92,268199.0,5.92,5.93,5.9,5.92,268199.0
2024-05-20 14:30:00,5.91,5.92,5.87,5.88,676810.0,5.91,5.92,5.87,5.88,676810.0
2024-05-20 15:00:00,5.87,5.89,5.86,5.88,667369.0,5.87,5.89,5.86,5.88,667369.0
2024-05-20 15:30:00,5.88,5.88,5.81,5.84,2641891.0,5.88,5.88,5.81,5.84,2641891.0
2024-05-21 09:30:00,5.82,5.83,5.75,5.77,654355.0,5.82,5.83,5.75,5.77,654355.0
2024-05-21 10:00:00,5.78,5.79,5.76,5.79,293637.0,5.78,5.79,5.76,5.79,293637.0
2024-05-21 10:30:00,5.79,5.82,5.78,5.81,266455.0,5.79,5.82,5.78,5.81,266455.0
2024-05-21 11:00:00,5.82,5.82,5.8,5.82,209847.0,5.82,5.82,5.8,5.82,209847.0
2024-05-21 11:30:00,5.82,5.83,5.78,5.78,192836.0,5.82,5.83,5.78,5.78,192836.0
2024-05-21 12:00:00,5.78,5.82,5.78,5.81,186676.0,5.78,5.82,5.78,5.81,186676.0
2024-05-21 12:30:00,5.82,5.83,5.8,5.81,153846.0,5.82,5.83,5.8,5.81,153846.0
2024-05-21 13:00:00,5.82,5.82,5.75,5.79,386820.0,5.82,5.82,5.75,5.79,386820.0
2024-05-21 13:30:00,5.78,5.8,5.78,5.79,194361.0,5.78,5.8,5.78,5.79,194361.0
2024-05-21 14:00:00,5.79,5.8,5.72,5.72,905817.0,5.79,5.8,5.72,5.72,905817.0
2024-05-21 14:30:00,5.73,5.78,5.72,5.78,250994.0,5.73,5.78,5.72,5.78,250994.0
2024-05-21 15:00:00,5.77,5.78,5.73,5.73,348674.0,5.77,5.78,5.73,5.73,348674.0
2024-05-21 15:30:00,5.73,5.74,5.65,5.66,1629733.0,5.73,5.74,5.65,5.66,1629733.0
2024-05-22 09:30:00,5.66,5.73,5.61,5.7,531638.0,5.66,5.73,5.61,5.7,531638.0
2024-05-22 10:00:00,5.7,5.73,5.66,5.71,298834.0,5.7,5.73,5.66,5.71,298834.0
2024-05-22 10:30:00,5.71,5.79,5.7,5.78,678246.0,5.71,5.79,5.7,5.78,678246.0
2024-05-22 11:00:00,5.79,5.81,5.77,5.78,424742.0,5.79,5.81,5.77,5.78,424742.0
2024-05-22 11:30:00,5.77,5.78,5.72,5.72,370587.0,5.77,5.78,5.72,5.72,370587.0
2024-05-22 12:00:00,5.73,5.75,5.71,5.75,304696.0,5.73,5.75,5.71,5.75,304696.0
2024-05-22 12:30:00,5.75,5.78,5.74,5.78,138449.0,5.75,5.78,5.74,5.78,138449.0
2024-05-22 13:00:00,5.77,5.79,5.76,5.77,177349.0,5.77,5.79,5.76,5.77,177349.0
2024-05-22 13:30:00,5.77,5.78,5.75,5.77,249553.0,5.77,5.78,5.75,5.77,249553.0
2024-05-22 14:00:00,5.76,5.77,5.71,5.71,428329.0,5.76,5.77,5.71,5.71,428329.0
2024-05-22 14:30:00,5.71,5.74,5.71,5.73,288716.0,5.71,5.74,5.71,5.73,288716.0
2024-05-22 15:00:00,5.73,5.79,5.72,5.79,540236.0,5.73,5.79,5.72,5.79,540236.0
2024-05-22 15:30:00,5.79,5.8,5.74,5.75,1239811.0,5.79,5.8,5.74,5.75,1239811.0
2024-05-23 09:30:00,5.76,5.76,5.6,5.63,1085019.0,5.76,5.76,5.6,5.63,1085019.0
2024-05-23 10:00:00,5.63,5.68,5.62,5.65,754403.0,5.63,5.68,5.62,5.65,754403.0
2024-05-23 10:30:00,5.65,5.67,5.62,5.64,312485.0,5.65,5.67,5.62,5.64,312485.0
2024-05-23 11:00:00,5.65,5.65,5.62,5.64,474334.0,5.65,5.65,5.62,5.64,474334.0
2024-05-23 11:30:00,5.64,5.65,5.62,5.63,360228.0,5.64,5.65,5.62,5.63,360228.0
2024-05-23 12:00:00,5.62,5.66,5.62,5.65,443508.0,5.62,5.66,5.62,5.65,443508.0
2024-05-23 12:30:00,5.65,5.66,5.62,5.64,221657.0,5.65,5.66,5.62,5.64,221657.0
2024-05-23 13:00:00,5.64,5.65,5.63,5.64,226779.0,5.64,5.65,5.63,5.64,226779.0
2024-05-23 13:30:00,5.64,5.64,5.6,5.61,482405.0,5.64,5.64,5.6,5.61,482405.0
2024-05-23 14:00:00,5.61,5.61,5.56,5.56,654504.0,5.61,5.61,5.56,5.56,654504.0
2024-05-23 14:30:00,5.56,5.6,5.56,5.57,561345.0,5.56,5.6,5.56,5.57,561345.0
2024-05-23 15:00:00,5.57,5.58,5.55,5.56,411149.0,5.57,5.58,5.55,5.56,411149.0
2024-05-23 15:30:00,5.55,5.62,5.55,5.6,1553761.0,5.55,5.62,5.55,5.6,1553761.0
2024-05-24 09:30:00,5.62,5.64,5.41,5.41,1821141.0,5.62,5.64,5.41,5.41,1821141.0
2024-05-24 10:00:00,5.42,5.47,5.35,5.45,1937620.0,5.42,5.47,5.35,5.45,1937620.0
2024-05-24 10:30:00,5.46,5.51,5.43,5.45,849131.0,5.46,5.51,5.43,5.45,849131.0
2024-05-24 11:00:00,5.45,5.51,5.42,5.51,600320.0,5.45,5.51,5.42,5.51,600320.0
2024-05-24 11:30:00,5.5,5.52,5.44,5.45,858415.0,5.5,5.52,5.44,5.45,858415.0
2024-05-24 12:00:00,5.46,5.46,5.41,5.42,446680.0,5.46,5.46,5.41,5.42,446680.0
2024-05-24 12:30:00,5.42,5.44,5.38,5.39,662996.0,5.42,5.44,5.38,5.39,662996.0
2024-05-24 13:00:00,5.39,5.41,5.36,5.38,631929.0,5.39,5.41,5.36,5.38,631929.0
2024-05-24 13:30:00,5.39,5.42,5.37,5.41,472074.0,5.39,5.42,5.37,5.41,472074.0
2024-05-24 14:00:00,5.41,5.42,5.39,5.4,298328.0,5.41,5.42,5.39,5.4,298328.0
2024-05-24 14:30:00,5.4,5.43,5.37,5.41,457349.0,5.4,5.43,5.37,5.41,457349.0
2024-05-24 15:00:00,5.42,5.44,5.4,5.41,636687.0,5.42,5.44,5.4,5.41,636687.0
2024-05-24 15:30:00,5.41,5.46,5.41,5.46,2006520.0,5.41,5.46,5.41,5.46,2006520.0
2024-05-28 09:30:00,5.46,5.49,5.38,5.44,684816.0,5.46,5.49,5.38,5.44,684816.0
2024-05-28 10:00:00,5.45,5.46,5.38,5.42,600163.0,5.45,5.46,5.38,5.42,600163.0
2024-05-28 10:30:00,5.42,5.5,5.41,5.44,768113.0,5.42,5.5,5.41,5.44,768113.0
2024-05-28 11:00:00,5.44,5.48,5.43,5.46,600587.0,5.44,5.48,5.43,5.46,600587.0
2024-05-28 11:30:00,5.46,5.49,5.45,5.47,672715.0,5.46,5.49,5.45,5.47,672715.0
2024-05-28 12:00:00,5.47,5.51,5.47,5.47,578321.0,5.47,5.51,5.47,5.47,578321.0
2024-05-28 12:30:00,5.47,5.48,5.43,5.44,479906.0,5.47,5.48,5.43,5.44,479906.0
2024-05-28 13:00:00,5.44,5.44,5.4,5.4,494668.0,5.44,5.44,5.4,5.4,494668.0
2024-05-28 13:30:00,5.41,5.41,5.36,5.37,428385.0,5.41,5.41,5.36,5.37,428385.0
2024-05-28 14:00:00,5.38,5.38,5.33,5.36,675975.0,5.38,5.38,5.33,5.36,675975.0
2024-05-28 14:30:00,5.36,5.38,5.35,5.36,512946.0,5.36,5.38,5.35,5.36,512946.0
2024-05-28 15:00:00,5.36,5.43,5.35,5.41,739598.0,5.36,5.43,5.35,5.41,739598.0
2024-05-28 15:30:00,5.4,5.42,5.36,5.37,1997220.0,5.4,5.42,5.36,5.37,1997220.0
2024-05-29 09:30:00,5.15,5.15,4.93,5.0,3209512.0,5.15,5.15,4.93,5.0,3209512.0
2024-05-29 10:00:00,5.0,5.12,4.99,5.11,2214259.0,5.0,5.12,4.99,5.11,2214259.0
2024-05-29 10:30:00,5.11,5.12,5.05,5.1,1049095.0,5.11,5.12,5.05,5.1,1049095.0
2024-05-29 11:00:00,5.11,5.16,5.09,5.14,712806.0,5.11,5.16,5.09,5.14,712806.0
2024-05-29 11:30:00,5.14,5.14,5.1,5.12,369360.0,5.14,5.14,5.1,5.12,369360.0
2024-05-29 12:00:00,5.11,5.15,5.09,5.12,863165.0,5.11,5.15,5.09,5.12,863165.0
2024-05-29 12:30:00,5.12,5.13,5.1,5.12,403706.0,5.12,5.13,5.1,5.12,403706.0
2024-05-29 13:00:00,5.12,5.12,5.09,5.11,422946.0,5.12,5.12,5.09,5.11,422946.0
2024-05-29 13:30:00,5.11,5.13,5.1,5.1,442254.0,5.11,5.13,5.1,5.1,442254.0
2024-05-29 14:00:00,5.1,5.13,5.1,5.12,580602.0,5.1,5.13,5.1,5.12,580602.0
2024-05-29 14:30:00,5.12,5.13,5.11,5.13,222290.0,5.12,5.13,5.11,5.13,222290.0
2024-05-29 15:00:00,5.12,5.17,5.12,5.14,578898.0,5.12,5.17,5.12,5.14,578898.0
2024-05-29 15:30:00,5.14,5.19,5.13,5.18,2737197.0,5.14,5.19,5.13,5.18,2737197.0
2024-05-30 09:30:00,5.22,5.31,5.19,5.21,933196.0,5.22,5.31,5.19,5.21,933196.0
2024-05-30 10:00:00,5.21,5.23,5.18,5.2,498413.0,5.21,5.23,5.18,5.2,498413.0
2024-05-30 10:30:00,5.19,5.27,5.18,5.26,596866.0,5.19,5.27,5.18,5.26,596866.0
2024-05-30 11:00:00,5.27,5.29,5.25,5.27,462240.0,5.27,5.29,5.25,5.27,462240.0
2024-05-30 11:30:00,5.27,5.27,5.22,5.25,439926.0,5.27,5.27,5.22,5.25,439926.0
2024-05-30 12:00:00,5.25,5.3,5.25,5.29,250022.0,5.25,5.3,5.25,5.29,250022.0
2024-05-30 12:30:00,5.29,5.31,5.27,5.29,412256.0,5.29,5.31,5.27,5.29,412256.0
2024-05-30 13:00:00,5.29,5.32,5.28,5.32,412512.0,5.29,5.32,5.28,5.32,412512.0
2024-05-30 13:30:00,5.32,5.34,5.31,5.33,468294.0,5.32,5.34,5.31,5.33,468294.0
2024-05-30 14:00:00,5.33,5.33,5.3,5.32,230736.0,5.33,5.33,5.3,5.32,230736.0
2024-05-30 14:30:00,5.32,5.35,5.31,5.33,398446.0,5.32,5.35,5.31,5.33,398446.0
2024-05-30 15:00:00,5.33,5.34,5.3,5.34,491679.0,5.33,5.34,5.3,5.34,491679.0
2024-05-30 15:30:00,5.34,5.37,5.31,5.32,2488660.0,5.34,5.37,5.31,5.32,2488660.0
2024-05-31 09:30:00,5.37,5.47,5.32,5.44,898779.0,5.37,5.47,5.32,5.44,898779.0
2024-05-31 10:00:00,5.44,5.49,5.39,5.44,1191917.0,5.44,5.49,5.39,5.44,1191917.0
2024-05-31 10:30:00,5.44,5.49,5.41,5.46,926692.0,5.44,5.49,5.41,5.46,926692.0
2024-05-31 11:00:00,5.46,5.49,5.44,5.46,574953.0,5.46,5.49,5.44,5.46,574953.0
2024-05-31 11:30:00,5.46,5.47,5.44,5.46,591573.0,5.46,5.47,5.44,5.46,591573.0
2024-05-31 12:00:00,5.46,5.46,5.42,5.45,834974.0,5.46,5.46,5.42,5.45,834974.0
2024-05-31 12:30:00,5.45,5.47,5.44,5.47,400623.0,5.45,5.47,5.44,5.47,400623.0
2024-05-31 13:00:00,5.47,5.51,5.46,5.5,747713.0,5.47,5.51,5.46,5.5,747713.0
2024-05-31 13:30:00,5.5,5.58,5.48,5.58,892647.0,5.5,5.58,5.48,5.58,892647.0
2024-05-31 14:00:00,5.58,5.62,5.55,5.61,1287080.0,5.58,5.62,5.55,5.61,1287080.0
2024-05-31 14:30:00,5.61,5.62,5.58,5.58,923266.0,5.61,5.62,5.58,5.58,923266.0
2024-05-31 15:00:00,5.59,5.59,5.54,5.56,1047495.0,5.59,5.59,5.54,5.56,1047495.0
2024-05-31 15:30:00,5.55,5.61,5.55,5.59,2106044.0,5.55,5.61,5.55,5.59,2106044.0
2024-06-03 09:30:00,5.77,6.06,5.72,5.81,3828524.0,5.77,6.06,5.72,5.81,3828524.0
2024-06-03 10:00:00,5.81,5.88,5.79,5.79,1412835.0,5.81,5.88,5.79,5.79,1412835.0
2024-06-03 10:30:00,5.79,5.87,5.78,5.85,1330355.0,5.79,5.87,5.78,5.85,1330355.0
2024-06-03 11:00:00,5.85,5.89,5.79,5.8,782334.0,5.85,5.89,5.79,5.8,782334.0
2024-06-03 11:30:00,5.81,5.81,5.63,5.66,1197850.0,5.81,5.81,5.63,5.66,1197850.0
2024-06-03 12:00:00,5.66,5.67,5.58,5.6,1162735.0,5.66,5.67,5.58,5.6,1162735.0
2024-06-03 12:30:00,5.6,5.66,5.58,5.64,746599.0,5.6,5.66,5.58,5.64,746599.0
2024-06-03 13:00:00,5.63,5.65,5.6,5.62,711313.0,5.63,5.65,5.6,5.62,711313.0
2024-06-03 13:30:00,5.61,5.65,5.61,5.63,662108.0,5.61,5.65,5.61,5.63,662108.0
2024-06-03 14:00:00,5.63,5.69,5.62,5.67,612890.0,5.63,5.69,5.62,5.67,612890.0
2024-06-03 14:30:00,5.67,5.73,5.67,5.72,520062.0,5.67,5.73,5.67,5.72,520062.0
2024-06-03 15:00:00,5.71,5.72,5.65,5.66,825875.0,5.71,5.72,5.65,5.66,825875.0
2024-06-03 15:30:00,5.65,5.69,5.6,5.64,3114687.0,5.65,5.69,5.6,5.64,3114687.0
2024-06-04 09:30:00,5.61,5.65,5.54,5.6,926546.0,5.61,5.65,5.54,5.6,926546.0
2024-06-04 10:00:00,5.6,5.69,5.6,5.64,910736.0,5.6,5.69,5.6,5.64,910736.0
2024-06-04 10:30:00,5.64,5.64,5.56,5.58,1490985.0,5.64,5.64,5.56,5.58,1490985.0
2024-06-04 11:00:00,5.58,5.6,5.56,5.58,488275.0,5.58,5.6,5.56,5.58,488275.0
2024-06-04 11:30:00,5.57,5.64,5.56,5.62,521494.0,5.57,5.64,5.56,5.62,521494.0
2024-06-04 12:00:00,5.63,5.64,5.61,5.64,332368.0,5.63,5.64,5.61,5.64,332368.0
2024-06-04 12:30:00,5.64,5.7,5.63,5.64,1068469.0,5.64,5.7,5.63,5.64,1068469.0
2024-06-04 13:00:00,5.64,5.66,5.61,5.66,705431.0,5.64,5.66,5.61,5.66,705431.0
2024-06-04 13:30:00,5.66,5.66,5.53,5.54,800245.0,5.66,5.66,5.53,5.54,800245.0
2024-06-04 14:00:00,5.54,5.54,5.49,5.52,905259.0,5.54,5.54,5.49,5.52,905259.0
2024-06-04 14:30:00,5.52,5.54,5.51,5.54,289860.0,5.52,5.54,5.51,5.54,289860.0
2024-06-04 15:00:00,5.53,5.54,5.45,5.46,756464.0,5.53,5.54,5.45,5.46,756464.0
2024-06-04 15:30:00,5.46,5.52,5.42,5.46,2743180.0,5.46,5.52,5.42,5.46,2743180.0
2024-06-05 09:30:00,5.47,5.53,5.37,5.41,1263738.0,5.47,5.53,5.37,5.41,1263738.0
2024-06-05 10:00:00,5.4,5.45,5.37,5.44,581191.0,5.4,5.45,5.37,5.44,581191.0
2024-06-05 10:30:00,5.44,5.47,5.42,5.43,665017.0,5.44,5.47,5.42,5.43,665017.0
2024-06-05 11:00:00,5.43,5.53,5.42,5.51,939675.0,5.43,5.53,5.42,5.51,939675.0
2024-06-05 11:30:00,5.51,5.53,5.46,5.48,618319.0,5.51,5.53,5.46,5.48,618319.0
2024-06-05 12:00:00,5.48,5.49,5.46,5.46,396861.0,5.48,5.49,5.46,5.46,396861.0
2024-06-05 12:30:00,5.47,5.48,5.45,5.48,234079.0,5.47,5.48,5.45,5.48,234079.0
2024-06-05 13:00:00,5.48,5.5,5.46,5.48,308611.0,5.48,5.5,5.46,5.48,308611.0
2024-06-05 13:30:00,5.48,5.49,5.44,5.44,413677.0,5.48,5.49,5.44,5.44,413677.0
2024-06-05 14:00:00,5.44,5.45,5.42,5.44,520109.0,5.44,5.45,5.42,5.44,520109.0
2024-06-05 14:30:00,5.43,5.51,5.42,5.5,648582.0,5.43,5.51,5.42,5.5,648582.0
2024-06-05 15:00:00,5.51,5.57,5.5,5.5,1065214.0,5.51,5.57,5.5,5.5,1065214.0
2024-06-05 15:30:00,5.5,5.54,5.48,5.5,1170764.0,5.5,5.54,5.48,5.5,1170764.0
2024-06-06 09:30:00,5.49,5.5,5.39,5.46,1266340.0,5.49,5.5,5.39,5.46,1266340.0
2024-06-06 10:00:00,5.45,5.46,5.41,5.44,553938.0,5.45,5.46,5.41,5.44,553938.0
2024-06-06 10:30:00,5.44,5.47,5.41,5.43,564113.0,5.44,5.47,5.41,5.43,564113.0
2024-06-06 11:00:00,5.43,5.44,5.41,5.43,500486.0,5.43,5.44,5.41,5.43,500486.0
2024-06-06 11:30:00,5.43,5.46,5.42,5.43,624441.0,5.43,5.46,5.42,5.43,624441.0
2024-06-06 12:00:00,5.43,5.44,5.42,5.44,431469.0,5.43,5.44,5.42,5.44,431469.0
2024-06-06 12:30:00,5.44,5.46,5.39,5.4,483745.0,5.44,5.46,5.39,5.4,483745.0
2024-06-06 13:00:00,5.4,5.43,5.39,5.43,429672.0,5.4,5.43,5.39,5.43,429672.0
2024-06-06 13:30:00,5.43,5.45,5.42,5.44,495063.0,5.43,5.45,5.42,5.44,495063.0
2024-06-06 14:00:00,5.44,5.44,5.39,5.39,635519.0,5.44,5.44,5.39,5.39,635519.0
2024-06-06 14:30:00,5.4,5.41,5.39,5.4,330365.0,5.4,5.41,5.39,5.4,330365.0
2024-06-06 15:00:00,5.39,5.42,5.37,5.42,379755.0,5.39,5.42,5.37,5.42,379755.0
2024-06-06 15:30:00,5.42,5.52,5.4,5.5,4471024.0,5.42,5.52,5.4,5.5,4471024.0
2024-06-07 09:30:00,5.41,5.46,5.37,5.42,904993.0,5.41,5.46,5.37,5.42,904993.0
2024-06-07 10:00:00,5.42,5.51,5.41,5.5,622487.0,5.42,5.51,5.41,5.5,622487.0
2024-06-07 10:30:00,5.51,5.54,5.49,5.5,397699.0,5.51,5.54,5.49,5.5,397699.0
2024-06-07 11:00:00,5.5,5.51,5.48,5.49,336514.0,5.5,5.51,5.48,5.49,336514.0
2024-06-07 11:30:00,5.5,5.51,5.47,5.5,177652.0,5.5,5.51,5.47,5.5,177652.0
2024-06-07 12:00:00,5.5,5.8,5.49,5.71,2620905.0,5.5,5.8,5.49,5.71,2620905.0
2024-06-07 12:30:00,5.71,5.75,5.59,5.59,807430.0,5.71,5.75,5.59,5.59,807430.0
2024-06-07 13:00:00,5.6,5.61,5.56,5.58,263986.0,5.6,5.61,5.56,5.58,263986.0
2024-06-07 13:30:00,5.58,5.58,5.5,5.5,1009810.0,5.58,5.58,5.5,5.5,1009810.0
2024-06-07 14:00:00,5.5,5.51,5.44,5.46,1208518.0,5.5,5.51,5.44,5.46,1208518.0
2024-06-07 14:30:00,5.46,5.5,5.46,5.5,318458.0,5.46,5.5,5.46,5.5,318458.0
2024-06-07 15:00:00,5.49,5.56,5.48,5.54,1347553.0,5.49,5.56,5.48,5.54,1347553.0
2024-06-07 15:30:00,5.54,5.58,5.49,5.56,1880073.0,5.54,5.58,5.49,5.56,1880073.0
2024-06-10 09:30:00,5.48,5.52,5.43,5.52,724197.0,5.48,5.52,5.43,5.52,724197.0
2024-06-10 10:00:00,5.52,5.58,5.51,5.54,599880.0,5.52,5.58,5.51,5.54,599880.0
2024-06-10 10:30:00,5.54,5.57,5.52,5.56,470620.0,5.54,5.57,5.52,5.56,470620.0
2024-06-10 11:00:00,5.56,5.61,5.55,5.59,696295.0,5.56,5.61,5.55,5.59,696295.0
2024-06-10 11:30:00,5.59,5.6,5.56,5.57,422295.0,5.59,5.6,5.56,5.57,422295.0
2024-06-10 12:00:00,5.57,5.63,5.56,5.59,347336.0,5.57,5.63,5.56,5.59,347336.0
2024-06-10 12:30:00,5.59,5.6,5.56,5.58,455603.0,5.59,5.6,5.56,5.58,455603.0
2024-06-10 13:00:00,5.58,5.58,5.52,5.56,377591.0,5.58,5.58,5.52,5.56,377591.0
2024-06-10 13:30:00,5.56,5.61,5.55,5.61,312874.0,5.56,5.61,5.55,5.61,312874.0
2024-06-10 14:00:00,5.6,5.61,5.53,5.54,317103.0,5.6,5.61,5.53,5.54,317103.0
2024-06-10 14:30:00,5.54,5.56,5.54,5.54,276583.0,5.54,5.56,5.54,5.54,276583.0
2024-06-10 15:00:00,5.54,5.57,5.54,5.56,224429.0,5.54,5.57,5.54,5.56,224429.0
2024-06-10 15:30:00,5.56,5.63,5.54,5.59,1575383.0,5.56,5.63,5.54,5.59,1575383.0
2024-06-11 09:30:00,5.53,5.57,5.48,5.53,410737.0,5.53,5.57,5.48,5.53,410737.0
2024-06-11 10:00:00,5.54,5.58,5.51,5.52,658920.0,5.54,5.58,5.51,5.52,658920.0
2024-06-11 10:30:00,5.52,5.54,5.5,5.53,278984.0,5.52,5.54,5.5,5.53,278984.0
2024-06-11 11:00:00,5.54,5.54,5.5,5.51,298318.0,5.54,5.54,5.5,5.51,298318.0
2024-06-11 11:30:00,5.5,5.52,5.49,5.49,171674.0,5.5,5.52,5.49,5.49,171674.0
2024-06-11 12:00:00,5.49,5.5,5.48,5.49,219911.0,5.49,5.5,5.48,5.49,219911.0
2024-06-11 12:30:00,5.49,5.52,5.48,5.49,365933.0,5.49,5.52,5.48,5.49,365933.0
2024-06-11 13:00:00,5.49,5.51,5.46,5.48,334694.0,5.49,5.51,5.46,5.48,334694.0
2024-06-11 13:30:00,5.48,5.5,5.47,5.49,255930.0,5.48,5.5,5.47,5.49,255930.0
2024-06-11 14:00:00,5.49,5.49,5.47,5.49,145125.0,5.49,5.49,5.47,5.49,145125.0
2024-06-11 14:30:00,5.49,5.49,5.45,5.46,493347.0,5.49,5.49,5.45,5.46,493347.0
2024-06-11 15:00:00,5.46,5.5,5.45,5.48,278222.0,5.46,5.5,5.45,5.48,278222.0
2024-06-11 15:30:00,5.48,5.48,5.45,5.48,1049351.0,5.48,5.48,5.45,5.48,1049351.0
2024-06-12 09:30:00,5.53,5.67,5.52,5.61,1478008.0,5.53,5.67,5.52,5.61,1478008.0
2024-06-12 10:00:00,5.61,5.72,5.6,5.69,791934.0,5.61,5.72,5.6,5.69,791934.0
2024-06-12 10:30:00,5.68,5.73,5.65,5.73,762231.0,5.68,5.73,5.65,5.73,762231.0
2024-06-12 11:00:00,5.72,5.75,5.69,5.69,454206.0,5.72,5.75,5.69,5.69,454206.0
2024-06-12 11:30:00,5.7,5.71,5.67,5.69,444211.0,5.7,5.71,5.67,5.69,444211.0
2024-06-12 12:00:00,5.69,5.71,5.67,5.71,349304.0,5.69,5.71,5.67,5.71,349304.0
2024-06-12 12:30:00,5.71,5.72,5.7,5.71,150027.0,5.71,5.72,5.7,5.71,150027.0
2024-06-12 13:00:00,5.72,5.75,5.7,5.73,535088.0,5.72,5.75,5.7,5.73,535088.0
2024-06-12 13:30:00,5.72,5.74,5.71,5.74,268903.0,5.72,5.74,5.71,5.74,268903.0
2024-06-12 14:00:00,5.73,5.75,5.69,5.72,752461.0,5.73,5.75,5.69,5.72,752461.0
2024-06-12 14:30:00,5.72,5.77,5.69,5.73,539571.0,5.72,5.77,5.69,5.73,539571.0
2024-06-12 15:00:00,5.73,5.75,5.7,5.71,362959.0,5.73,5.75,5.7,5.71,362959.0
2024-06-12 15:30:00,5.71,5.78,5.7,5.73,1774973.0,5.71,5.78,5.7,5.73,1774973.0
2024-06-13 09:30:00,5.73,5.73,5.57,5.6,1097948.0,5.73,5.73,5.57,5.6,1097948.0
2024-06-13 10:00:00,5.6,5.6,5.45,5.45,1305019.0,5.6,5.6,5.45,5.45,1305019.0
2024-06-13 10:30:00,5.45,5.46,5.4,5.45,1543170.0,5.45,5.46,5.4,5.45,1543170.0
2024-06-13 11:00:00,5.45,5.51,5.42,5.51,859456.0,5.45,5.51,5.42,5.51,859456.0
2024-06-13 11:30:00,5.51,5.56,5.5,5.55,520860.0,5.51,5.56,5.5,5.55,520860.0
2024-06-13 12:00:00,5.55,5.55,5.51,5.52,341652.0,5.55,5.55,5.51,5.52,341652.0
2024-06-13 12:30:00,5.52,5.54,5.49,5.5,494402.0,5.52,5.54,5.49,5.5,494402.0
2024-06-13 13:00:00,5.49,5.52,5.47,5.52,682578.0,5.49,5.52,5.47,5.52,682578.0
2024-06-13 13:30:00,5.52,5.52,5.49,5.49,342271.0,5.52,5.52,5.49,5.49,342271.0
2024-06-13 14:00:00,5.49,5.53,5.48,5.53,416025.0,5.49,5.53,5.48,5.53,416025.0
2024-06-13 14:30:00,5.52,5.55,5.5,5.55,358765.0,5.52,5.55,5.5,5.55,358765.0
2024-06-13 15:00:00,5.54,5.58,5.54,5.56,601038.0,5.54,5.58,5.54,5.56,601038.0
2024-06-13 15:30:00,5.55,5.59,5.52,5.52,1977788.0,5.55,5.59,5.52,5.52,1977788.0
2024-06-14 09:30:00,5.45,5.52,5.43,5.48,887611.0,5.45,5.52,5.43,5.48,887611.0
2024-06-14 10:00:00,5.47,5.48,5.43,5.46,900376.0,5.47,5.48,5.43,5.46,900376.0
2024-06-14 10:30:00,5.46,5.46,5.38,5.45,523085.0,5.46,5.46,5.38,5.45,523085.0
2024-06-14 11:00:00,5.45,5.45,5.4,5.42,297363.0,5.45,5.45,5.4,5.42,297363.0
2024-06-14 11:30:00,5.42,5.45,5.41,5.45,268764.0,5.42,5.45,5.41,5.45,268764.0
2024-06-14 12:00:00,5.45,5.47,5.42,5.42,286166.0,5.45,5.47,5.42,5.42,286166.0
2024-06-14 12:30:00,5.42,5.43,5.41,5.42,272176.0,5.42,5.43,5.41,5.42,272176.0
2024-06-14 13:00:00,5.42,5.45,5.41,5.45,180316.0,5.42,5.45,5.41,5.45,180316.0
2024-06-14 13:30:00,5.45,5.46,5.4,5.42,289655.0,5.45,5.46,5.4,5.42,289655.0
2024-06-14 14:00:00,5.41,5.42,5.39,5.41,266488.0,5.41,5.42,5.39,5.41,266488.0
2024-06-14 14:30:00,5.4,5.41,5.39,5.4,210897.0,5.4,5.41,5.39,5.4,210897.0
2024-06-14 15:00:00,5.4,5.42,5.39,5.41,425620.0,5.4,5.42,5.39,5.41,425620.0
2024-06-14 15:30:00,5.41,5.49,5.4,5.45,1289278.0,5.41,5.49,5.4,5.45,1289278.0
2024-06-17 09:30:00,5.45,5.49,5.39,5.48,574290.0,5.45,5.49,5.39,5.48,574290.0
2024-06-17 10:00:00,5.48,5.5,5.44,5.45,339926.0,5.48,5.5,5.44,5.45,339926.0
2024-06-17 10:30:00,5.44,5.47,5.44,5.45,160433.0,5.44,5.47,5.44,5.45,160433.0
2024-06-17 11:00:00,5.45,5.48,5.43,5.47,268835.0,5.45,5.48,5.43,5.47,268835.0
2024-06-17 11:30:00,5.46,5.51,5.46,5.5,395443.0,5.46,5.51,5.46,5.5,395443.0
2024-06-17 12:00:00,5.5,5.51,5.48,5.5,488902.0,5.5,5.51,5.48,5.5,488902.0
2024-06-17 12:30:00,5.5,5.51,5.48,5.49,333633.0,5.5,5.51,5.48,5.49,333633.0
2024-06-17 13:00:00,5.49,5.51,5.48,5.5,309987.0,5.49,5.51,5.48,5.5,309987.0
2024-06-17 13:30:00,5.5,5.55,5.47,5.54,583594.0,5.5,5.55,5.47,5.54,583594.0
2024-06-17 14:00:00,5.54,5.57,5.53,5.56,469097.0,5.54,5.57,5.53,5.56,469097.0
2024-06-17 14:30:00,5.56,5.58,5.54,5.58,387847.0,5.56,5.58,5.54,5.58,387847.0
2024-06-17 15:00:00,5.58,5.58,5.54,5.56,324498.0,5.58,5.58,5.54,5.56,324498.0
2024-06-17 15:30:00,5.56,5.58,5.53,5.56,832803.0,5.56,5.58,5.53,5.56,832803.0
2024-06-18 09:30:00,5.55,5.66,5.54,5.6,799061.0,5.55,5.66,5.54,5.6,799061.0
2024-06-18 10:00:00,5.6,5.64,5.58,5.64,428240.0,5.6,5.64,5.58,5.64,428240.0
2024-06-18 10:30:00,5.63,5.69,5.63,5.64,365474.0,5.63,5.69,5.63,5.64,365474.0
2024-06-18 11:00:00,5.64,5.65,5.62,5.63,236932.0,5.64,5.65,5.62,5.63,236932.0
2024-06-18 11:30:00,5.62,5.67,5.61,5.66,256775.0,5.62,5.67,5.61,5.66,256775.0
2024-06-18 12:00:00,5.65,5.66,5.61,5.62,277632.0,5.65,5.66,5.61,5.62,277632.0
2024-06-18 12:30:00,5.62,5.62,5.59,5.6,165336.0,5.62,5.62,5.59,5.6,165336.0
2024-06-18 13:00:00,5.6,5.61,5.59,5.59,99178.0,5.6,5.61,5.59,5.59,99178.0
2024-06-18 13:30:00,5.6,5.61,5.58,5.59,190430.0,5.6,5.61,5.58,5.59,190430.0
2024-06-18 14:00:00,5.6,5.62,5.57,5.62,253074.0,5.6,5.62,5.57,5.62,253074.0
2024-06-18 14:30:00,5.61,5.68,5.61,5.67,443040.0,5.61,5.68,5.61,5.67,443040.0
2024-06-18 15:00:00,5.67,5.69,5.66,5.67,574984.0,5.67,5.69,5.66,5.67,574984.0
2024-06-18 15:30:00,5.68,5.69,5.66,5.67,860812.0,5.68,5.69,5.66,5.67,860812.0
2024-06-20 09:30:00,5.66,5.77,5.63,5.73,868000.0,5.66,5.77,5.63,5.73,868000.0
2024-06-20 10:00:00,5.73,5.81,5.7,5.72,1601728.0,5.73,5.81,5.7,5.72,1601728.0
2024-06-20 10:30:00,5.72,5.74,5.71,5.74,474619.0,5.72,5.74,5.71,5.74,474619.0
2024-06-20 11:00:00,5.74,5.76,5.71,5.73,1616029.0,5.74,5.76,5.71,5.73,1616029.0
2024-06-20 11:30:00,5.73,5.79,5.72,5.76,955985.0,5.73,5.79,5.72,5.76,955985.0
2024-06-20 12:00:00,5.77,5.83,5.75,5.78,620334.0,5.77,5.83,5.75,5.78,620334.0
2024-06-20 12:30:00,5.78,5.82,5.76,5.81,741005.0,5.78,5.82,5.76,5.81,741005.0
2024-06-20 13:00:00,5.82,5.82,5.77,5.8,528653.0,5.82,5.82,5.77,5.8,528653.0
2024-06-20 13:30:00,5.8,5.8,5.76,5.79,769928.0,5.8,5.8,5.76,5.79,769928.0
2024-06-20 14:00:00,5.79,5.83,5.77,5.78,500738.0,5.79,5.83,5.77,5.78,500738.0
2024-06-20 14:30:00,5.78,5.81,5.75,5.75,711560.0,5.78,5.81,5.75,5.75,711560.0
2024-06-20 15:00:00,5.75,5.76,5.68,5.69,801053.0,5.75,5.76,5.68,5.69,801053.0
2024-06-20 15:30:00,5.69,5.71,5.66,5.68,1743147.0,5.69,5.71,5.66,5.68,1743147.0
2024-06-21 09:30:00,5.69,5.69,5.59,5.64,1328720.0,5.69,5.69,5.59,5.64,1328720.0
2024-06-21 10:00:00,5.65,5.73,5.64,5.73,365579.0,5.65,5.73,5.64,5.73,365579.0
2024-06-21 10:30:00,5.73,5.79,5.69,5.79,781217.0,5.73,5.79,5.69,5.79,781217.0
2024-06-21 11:00:00,5.78,5.79,5.72,5.73,269202.0,5.78,5.79,5.72,5.73,269202.0
2024-06-21 11:30:00,5.74,5.75,5.72,5.72,331794.0,5.74,5.75,5.72,5.72,331794.0
2024-06-21 12:00:00,5.73,5.74,5.71,5.73,233963.0,5.73,5.74,5.71,5.73,233963.0
2024-06-21 12:30:00,5.73,5.74,5.72,5.74,167127.0,5.73,5.74,5.72,5.74,167127.0
2024-06-21 13:00:00,5.73,5.82,5.73,5.75,563906.0,5.73,5.82,5.73,5.75,563906.0
2024-06-21 13:30:00,5.75,5.78,5.75,5.76,194730.0,5.75,5.78,5.75,5.76,194730.0
2024-06-21 14:00:00,5.76,5.77,5.75,5.76,84037.0,5.76,5.77,5.75,5.76,84037.0
2024-06-21 14:30:00,5.77,5.77,5.73,5.75,138838.0,5.77,5.77,5.73,5.75,138838.0
2024-06-21 15:00:00,5.75,5.78,5.74,5.78,242819.0,5.75,5.78,5.74,5.78,242819.0
2024-06-21 15:30:00,5.78,5.78,5.71,5.74,1460952.0,5.78,5.78,5.71,5.74,1460952.0
2024-06-24 09:30:00,5.74,5.89,5.73,5.84,796746.0,5.74,5.89,5.73,5.84,796746.0
2024-06-24 10:00:00,5.83,5.88,5.82,5.83,418455.0,5.83,5.88,5.82,5.83,418455.0
2024-06-24 10:30:00,5.83,5.89,5.83,5.86,443111.0,5.83,5.89,5.83,5.86,443111.0
2024-06-24 11:00:00,5.86,5.91,5.84,5.87,376957.0,5.86,5.91,5.84,5.87,376957.0
2024-06-24 11:30:00,5.87,5.88,5.84,5.86,405910.0,5.87,5.88,5.84,5.86,405910.0
2024-06-24 12:00:00,5.86,5.87,5.84,5.86,248846.0,5.86,5.87,5.84,5.86,248846.0
2024-06-24 12:30:00,5.86,5.86,5.84,5.84,265955.0,5.86,5.86,5.84,5.84,265955.0
2024-06-24 13:00:00,5.84,5.86,5.84,5.85,213004.0,5.84,5.86,5.84,5.85,213004.0
2024-06-24 13:30:00,5.85,5.88,5.84,5.87,286499.0,5.85,5.88,5.84,5.87,286499.0
2024-06-24 14:00:00,5.88,5.88,5.86,5.86,136554.0,5.88,5.88,5.86,5.86,136554.0
2024-06-24 14:30:00,5.87,5.94,5.85,5.93,696502.0,5.87,5.94,5.85,5.93,696502.0
2024-06-24 15:00:00,5.94,5.96,5.87,5.89,664884.0,5.94,5.96,5.87,5.89,664884.0
2024-06-24 15:30:00,5.89,5.91,5.88,5.9,1309461.0,5.89,5.91,5.88,5.9,1309461.0
2024-06-25 09:30:00,5.84,5.86,5.77,5.78,400526.0,5.84,5.86,5.77,5.78,400526.0
2024-06-25 10:00:00,5.78,5.9,5.78,5.87,469406.0,5.78,5.9,5.78,5.87,469406.0
2024-06-25 10:30:00,5.87,5.89,5.85,5.89,215703.0,5.87,5.89,5.85,5.89,215703.0
2024-06-25 11:00:00,5.89,5.89,5.83,5.83,159028.0,5.89,5.89,5.83,5.83,159028.0
2024-06-25 11:30:00,5.83,5.85,5.81,5.83,188580.0,5.83,5.85,5.81,5.83,188580.0
2024-06-25 12:00:00,5.83,5.83,5.79,5.81,270586.0,5.83,5.83,5.79,5.81,270586.0
2024-06-25 12:30:00,5.81,5.82,5.78,5.8,332729.0,5.81,5.82,5.78,5.8,332729.0
2024-06-25 13:00:00,5.81,5.81,5.74,5.77,435809.0,5.81,5.81,5.74,5.77,435809.0
2024-06-25 13:30:00,5.77,5.77,5.73,5.73,276345.0,5.77,5.77,5.73,5.73,276345.0
2024-06-25 14:00:00,5.73,5.75,5.7,5.75,374537.0,5.73,5.75,5.7,5.75,374537.0
2024-06-25 14:30:00,5.75,5.77,5.72,5.74,260384.0,5.75,5.77,5.72,5.74,260384.0
2024-06-25 15:00:00,5.73,5.76,5.71,5.74,531523.0,5.73,5.76,5.71,5.74,531523.0
2024-06-25 15:30:00,5.74,5.74,5.66,5.69,1950082.0,5.74,5.74,5.66,5.69,1950082.0
2024-06-26 09:30:00,5.62,5.67,5.55,5.65,555328.0,5.62,5.67,5.55,5.65,555328.0
2024-06-26 10:00:00,5.65,5.76,5.63,5.74,583362.0,5.65,5.76,5.63,5.74,583362.0
2024-06-26 10:30:00,5.73,5.78,5.7,5.78,360285.0,5.73,5.78,5.7,5.78,360285.0
2024-06-26 11:00:00,5.78,5.78,5.72,5.74,245842.0,5.78,5.78,5.72,5.74,245842.0
2024-06-26 11:30:00,5.74,5.74,5.7,5.71,302563.0,5.74,5.74,5.7,5.71,302563.0
2024-06-26 12:00:00,5.72,5.73,5.67,5.73,730454.0,5.72,5.73,5.67,5.73,730454.0
2024-06-26 12:30:00,5.73,5.78,5.72,5.78,488946.0,5.73,5.78,5.72,5.78,488946.0
2024-06-26 13:00:00,5.78,5.8,5.75,5.76,321209.0,5.78,5.8,5.75,5.76,321209.0
2024-06-26 13:30:00,5.75,5.78,5.73,5.74,371989.0,5.75,5.78,5.73,5.74,371989.0
2024-06-26 14:00:00,5.74,5.75,5.72,5.75,215381.0,5.74,5.75,5.72,5.75,215381.0
2024-06-26 14:30:00,5.75,5.75,5.73,5.75,157549.0,5.75,5.75,5.73,5.75,157549.0
2024-06-26 15:00:00,5.75,5.75,5.72,5.73,306495.0,5.75,5.75,5.72,5.73,306495.0
2024-06-26 15:30:00,5.74,5.76,5.7,5.74,1419125.0,5.74,5.76,5.7,5.74,1419125.0
2024-06-27 09:30:00,5.75,5.77,5.67,5.75,339811.0,5.75,5.77,5.67,5.75,339811.0
2024-06-27 10:00:00,5.76,5.79,5.75,5.78,287186.0,5.76,5.79,5.75,5.78,287186.0
2024-06-27 10:30:00,5.78,5.8,5.76,5.77,295884.0,5.78,5.8,5.76,5.77,295884.0
2024-06-27 11:00:00,5.78,5.8,5.77,5.77,206905.0,5.78,5.8,5.77,5.77,206905.0
2024-06-27 11:30:00,5.78,5.84,5.76,5.83,252922.0,5.78,5.84,5.76,5.83,252922.0
2024-06-27 12:00:00,5.83,5.85,5.82,5.83,292196.0,5.83,5.85,5.82,5.83,292196.0
2024-06-27 12:30:00,5.83,5.84,5.8,5.81,169564.0,5.83,5.84,5.8,5.81,169564.0
2024-06-27 13:00:00,5.81,5.82,5.79,5.8,144518.0,5.81,5.82,5.79,5.8,144518.0
2024-06-27 13:30:00,5.8,5.85,5.8,5.85,200983.0,5.8,5.85,5.8,5.85,200983.0
2024-06-27 14:00:00,5.85,5.85,5.82,5.85,126789.0,5.85,5.85,5.82,5.85,126789.0
2024-06-27 14:30:00,5.84,5.88,5.83,5.88,341018.0,5.84,5.88,5.83,5.88,341018.0
2024-06-27 15:00:00,5.88,5.89,5.86,5.86,251791.0,5.88,5.89,5.86,5.86,251791.0
2024-06-27 15:30:00,5.86,5.94,5.85,5.9,1101724.0,5.86,5.94,5.85,5.9,1101724.0
2024-06-28 09:30:00,5.94,5.95,5.86,5.91,335946.0,5.94,5.95,5.86,5.91,335946.0
2024-06-28 10:00:00,5.91,5.98,5.91,5.96,414833.0,5.91,5.98,5.91,5.96,414833.0
2024-06-28 10:30:00,5.96,6.0,5.94,5.97,343988.0,5.96,6.0,5.94,5.97,343988.0
2024-06-28 11:00:00,5.96,5.97,5.92,5.95,195054.0,5.96,5.97,5.92,5.95,195054.0
2024-06-28 11:30:00,5.95,5.96,5.93,5.96,197527.0,5.95,5.96,5.93,5.96,197527.0
2024-06-28 12:00:00,5.96,5.96,5.92,5.95,152949.0,5.96,5.96,5.92,5.95,152949.0
2024-06-28 12:30:00,5.95,5.96,5.92,5.93,134049.0,5.95,5.96,5.92,5.93,134049.0
2024-06-28 13:00:00,5.92,5.96,5.92,5.95,103824.0,5.92,5.96,5.92,5.95,103824.0
2024-06-28 13:30:00,5.95,5.96,5.9,5.95,499323.0,5.95,5.96,5.9,5.95,499323.0
2024-06-28 14:00:00,5.95,5.97,5.94,5.96,260761.0,5.95,5.97,5.94,5.96,260761.0
2024-06-28 14:30:00,5.96,5.97,5.93,5.96,471433.0,5.96,5.97,5.93,5.96,471433.0
2024-06-28 15:00:00,5.96,5.99,5.95,5.99,369726.0,5.96,5.99,5.95,5.99,369726.0
2024-06-28 15:30:00,5.99,6.1,5.97,6.1,2114540.0,5.99,6.1,5.97,6.1,2114540.0
2024-07-01 09:30:00,6.03,6.12,5.97,6.01,682101.0,6.03,6.12,5.97,6.01,682101.0
2024-07-01 10:00:00,6.02,6.05,5.95,5.97,421471.0,6.02,6.05,5.95,5.97,421471.0
2024-07-01 10:30:00,5.96,6.0,5.95,5.96,304782.0,5.96,6.0,5.95,5.96,304782.0
2024-07-01 11:00:00,5.96,5.97,5.88,5.9,476619.0,5.96,5.97,5.88,5.9,476619.0
2024-07-01 11:30:00,5.9,5.91,5.85,5.86,352668.0,5.9,5.91,5.85,5.86,352668.0
2024-07-01 12:00:00,5.86,5.86,5.77,5.79,553866.0,5.86,5.86,5.77,5.79,553866.0
2024-07-01 12:30:00,5.79,5.83,5.77,5.8,1183397.0,5.79,5.83,5.77,5.8,1183397.0
2024-07-01 13:00:00,5.79,5.86,5.79,5.85,426558.0,5.79,5.86,5.79,5.85,426558.0
2024-07-01 13:30:00,5.85,5.86,5.82,5.84,268274.0,5.85,5.86,5.82,5.84,268274.0
2024-07-01 14:00:00,5.85,5.88,5.84,5.87,276017.0,5.85,5.88,5.84,5.87,276017.0
2024-07-01 14:30:00,5.87,5.88,5.84,5.86,189172.0,5.87,5.88,5.84,5.86,189172.0
2024-07-01 15:00:00,5.86,5.86,5.82,5.83,302142.0,5.86,5.86,5.82,5.83,302142.0
2024-07-01 15:30:00,5.83,5.83,5.8,5.8,1154123.0,5.83,5.83,5.8,5.8,1154123.0
2024-07-02 09:30:00,5.83,5.88,5.81,5.86,430042.0,5.83,5.88,5.81,5.86,430042.0
2024-07-02 10:00:00,5.86,5.95,5.84,5.91,383321.0,5.86,5.95,5.84,5.91,383321.0
2024-07-02 10:30:00,5.91,5.92,5.84,5.9,580707.0,5.91,5.92,5.84,5.9,580707.0
2024-07-02 11:00:00,5.89,5.89,5.84,5.85,174947.0,5.89,5.89,5.84,5.85,174947.0
2024-07-02 11:30:00,5.86,5.87,5.83,5.83,206920.0,5.86,5.87,5.83,5.83,206920.0
2024-07-02 12:00:00,5.83,5.85,5.81,5.84,248517.0,5.83,5.85,5.81,5.84,248517.0
2024-07-02 12:30:00,5.83,5.84,5.82,5.83,182164.0,5.83,5.84,5.82,5.83,182164.0
2024-07-02 13:00:00,5.83,5.84,5.81,5.83,146006.0,5.83,5.84,5.81,5.83,146006.0
2024-07-02 13:30:00,5.82,5.86,5.8,5.86,328084.0,5.82,5.86,5.8,5.86,328084.0
2024-07-02 14:00:00,5.86,5.86,5.85,5.86,124689.0,5.86,5.86,5.85,5.86,124689.0
2024-07-02 14:30:00,5.85,5.86,5.84,5.85,180101.0,5.85,5.86,5.84,5.85,180101.0
2024-07-02 15:00:00,5.85,5.87,5.84,5.85,240100.0,5.85,5.87,5.84,5.85,240100.0
2024-07-02 15:30:00,5.84,5.87,5.82,5.85,1118343.0,5.84,5.87,5.82,5.85,1118343.0
2024-07-03 09:30:00,5.9,5.93,5.85,5.92,452838.0,5.9,5.93,5.85,5.92,452838.0
2024-07-03 10:00:00,5.92,6.02,5.91,6.0,621910.0,5.92,6.02,5.91,6.0,621910.0
2024-07-03 10:30:00,6.0,6.01,5.98,5.99,302801.0,6.0,6.01,5.98,5.99,302801.0
2024-07-03 11:00:00,5.98,5.99,5.97,5.98,181554.0,5.98,5.99,5.97,5.98,181554.0
2024-07-03 11:30:00,5.99,6.0,5.96,5.99,218915.0,5.99,6.0,5.96,5.99,218915.0
2024-07-03 12:00:00,5.98,5.99,5.96,5.97,187607.0,5.98,5.99,5.96,5.97,187607.0
2024-07-03 12:30:00,5.97,5.98,5.94,5.95,598455.0,5.97,5.98,5.94,5.95,598455.0
2024-07-05 09:30:00,5.92,5.95,5.87,5.9,377655.0,5.92,5.95,5.87,5.9,377655.0
2024-07-05 10:00:00,5.9,5.93,5.89,5.9,267668.0,5.9,5.93,5.89,5.9,267668.0
2024-07-05 10:30:00,5.91,5.98,5.9,5.97,247376.0,5.91,5.98,5.9,5.97,247376.0
2024-07-05 11:00:00,5.97,5.97,5.91,5.92,797916.0,5.97,5.97,5.91,5.92,797916.0
2024-07-05 11:30:00,5.92,5.92,5.87,5.89,252217.0,5.92,5.92,5.87,5.89,252217.0
2024-07-05 12:00:00,5.89,5.89,5.85,5.87,597283.0,5.89,5.89,5.85,5.87,597283.0
2024-07-05 12:30:00,5.88,5.89,5.86,5.88,193842.0,5.88,5.89,5.86,5.88,193842.0
2024-07-05 13:00:00,5.87,5.91,5.86,5.91,136764.0,5.87,5.91,5.86,5.91,136764.0
2024-07-05 13:30:00,5.9,5.93,5.89,5.92,311065.0,5.9,5.93,5.89,5.92,311065.0
2024-07-05 14:00:00,5.92,5.93,5.88,5.89,218887.0,5.92,5.93,5.88,5.89,218887.0
2024-07-05 14:30:00,5.88,5.89,5.86,5.86,168539.0,5.88,5.89,5.86,5.86,168539.0
2024-07-05 15:00:00,5.86,5.9,5.86,5.87,310305.0,5.86,5.9,5.86,5.87,310305.0
2024-07-05 15:30:00,5.87,5.89,5.83,5.84,739770.0,5.87,5.89,5.83,5.84,739770.0
2024-07-08 09:30:00,5.89,5.93,5.8,5.87,510599.0,5.89,5.93,5.8,5.87,510599.0
2024-07-08 10:00:00,5.87,5.89,5.8,5.81,218130.0,5.87,5.89,5.8,5.81,218130.0
2024-07-08 10:30:00,5.82,5.86,5.8,5.84,233379.0,5.82,5.86,5.8,5.84,233379.0
2024-07-08 11:00:00,5.84,5.86,5.8,5.85,619980.0,5.84,5.86,5.8,5.85,619980.0
2024-07-08 11:30:00,5.85,5.87,5.81,5.81,179731.0,5.85,5.87,5.81,5.81,179731.0
2024-07-08 12:00:00,5.81,5.82,5.78,5.8,321988.0,5.81,5.82,5.78,5.8,321988.0
2024-07-08 12:30:00,5.81,5.83,5.8,5.83,157812.0,5.81,5.83,5.8,5.83,157812.0
2024-07-08 13:00:00,5.83,5.83,5.79,5.79,144882.0,5.83,5.83,5.79,5.79,144882.0
2024-07-08 13:30:00,5.79,5.85,5.79,5.83,217522.0,5.79,5.85,5.79,5.83,217522.0
2024-07-08 14:00:00,5.83,5.86,5.82,5.85,153743.0,5.83,5.86,5.82,5.85,153743.0
2024-07-08 14:30:00,5.85,5.87,5.83,5.87,228847.0,5.85,5.87,5.83,5.87,228847.0
2024-07-08 15:00:00,5.87,5.89,5.86,5.89,199493.0,5.87,5.89,5.86,5.89,199493.0
2024-07-08 15:30:00,5.89,5.89,5.84,5.88,744520.0,5.89,5.89,5.84,5.88,744520.0
2024-07-09 09:30:00,5.83,5.85,5.64,5.66,1138714.0,5.83,5.85,5.64,5.66,1138714.0
2024-07-09 10:00:00,5.66,5.72,5.66,5.71,501902.0,5.66,5.72,5.66,5.71,501902.0
2024-07-09 10:30:00,5.71,5.71,5.66,5.69,349834.0,5.71,5.71,5.66,5.69,349834.0
2024-07-09 11:00:00,5.69,5.69,5.67,5.69,281889.0,5.69,5.69,5.67,5.69,281889.0
2024-07-09 11:30:00,5.69,5.73,5.68,5.7,253700.0,5.69,5.73,5.68,5.7,253700.0
2024-07-09 12:00:00,5.71,5.72,5.69,5.7,279375.0,5.71,5.72,5.69,5.7,279375.0
2024-07-09 12:30:00,5.71,5.71,5.66,5.67,457745.0,5.71,5.71,5.66,5.67,457745.0
2024-07-09 13:00:00,5.66,5.74,5.66,5.71,626108.0,5.66,5.74,5.66,5.71,626108.0
2024-07-09 13:30:00,5.71,5.77,5.7,5.74,351802.0,5.71,5.77,5.7,5.74,351802.0
2024-07-09 14:00:00,5.74,5.74,5.7,5.71,274583.0,5.74,5.74,5.7,5.71,274583.0
2024-07-09 14:30:00,5.71,5.76,5.71,5.75,365931.0,5.71,5.76,5.71,5.75,365931.0
2024-07-09 15:00:00,5.75,5.78,5.74,5.77,460177.0,5.75,5.78,5.74,5.77,460177.0
2024-07-09 15:30:00,5.77,5.78,5.69,5.7,1512575.0,5.77,5.78,5.69,5.7,1512575.0
2024-07-10 09:30:00,5.73,5.83,5.73,5.74,825907.0,5.73,5.83,5.73,5.74,825907.0
2024-07-10 10:00:00,5.73,5.74,5.7,5.74,586584.0,5.73,5.74,5.7,5.74,586584.0
2024-07-10 10:30:00,5.73,5.74,5.7,5.71,285679.0,5.73,5.74,5.7,5.71,285679.0
2024-07-10 11:00:00,5.7,5.74,5.68,5.72,402664.0,5.7,5.74,5.68,5.72,402664.0
2024-07-10 11:30:00,5.72,5.74,5.7,5.71,270643.0,5.72,5.74,5.7,5.71,270643.0
2024-07-10 12:00:00,5.71,5.75,5.71,5.74,245831.0,5.71,5.75,5.71,5.74,245831.0
2024-07-10 12:30:00,5.74,5.75,5.72,5.74,218216.0,5.74,5.75,5.72,5.74,218216.0
2024-07-10 13:00:00,5.74,5.77,5.73,5.75,1067036.0,5.74,5.77,5.73,5.75,1067036.0
2024-07-10 13:30:00,5.75,5.77,5.74,5.76,262452.0,5.75,5.77,5.74,5.76,262452.0
2024-07-10 14:00:00,5.77,5.79,5.76,5.76,389408.0,5.77,5.79,5.76,5.76,389408.0
2024-07-10 14:30:00,5.76,5.77,5.74,5.75,454373.0,5.76,5.77,5.74,5.75,454373.0
2024-07-10 15:00:00,5.75,5.77,5.74,5.77,407591.0,5.75,5.77,5.74,5.77,407591.0
2024-07-10 15:30:00,5.77,5.79,5.72,5.72,1341918.0,5.77,5.79,5.72,5.72,1341918.0
2024-07-11 09:30:00,5.6,5.61,5.43,5.54,2400611.0,5.6,5.61,5.43,5.54,2400611.0
2024-07-11 10:00:00,5.54,5.59,5.51,5.58,1408501.0,5.54,5.59,5.51,5.58,1408501.0
2024-07-11 10:30:00,5.59,5.62,5.55,5.58,791576.0,5.59,5.62,5.55,5.58,791576.0
2024-07-11 11:00:00,5.57,5.62,5.53,5.6,675682.0,5.57,5.62,5.53,5.6,675682.0
2024-07-11 11:30:00,5.6,5.64,5.54,5.57,1060504.0,5.6,5.64,5.54,5.57,1060504.0
2024-07-11 12:00:00,5.57,5.64,5.55,5.63,484735.0,5.57,5.64,5.55,5.63,484735.0
2024-07-11 12:30:00,5.63,5.69,5.62,5.68,913815.0,5.63,5.69,5.62,5.68,913815.0
2024-07-11 13:00:00,5.68,5.74,5.67,5.73,893240.0,5.68,5.74,5.67,5.73,893240.0
2024-07-11 13:30:00,5.72,5.74,5.7,5.73,281085.0,5.72,5.74,5.7,5.73,281085.0
2024-07-11 14:00:00,5.73,5.8,5.69,5.79,618889.0,5.73,5.8,5.69,5.79,618889.0
2024-07-11 14:30:00,5.79,5.83,5.79,5.81,384817.0,5.79,5.83,5.79,5.81,384817.0
2024-07-11 15:00:00,5.82,5.85,5.81,5.85,654374.0,5.82,5.85,5.81,5.85,654374.0
2024-07-11 15:30:00,5.85,5.97,5.85,5.91,3205600.0,5.85,5.97,5.85,5.91,3205600.0
2024-07-12 09:30:00,5.92,6.15,5.91,6.04,2160505.0,5.92,6.15,5.91,6.04,2160505.0
2024-07-12 10:00:00,6.04,6.14,6.02,6.11,940726.0,6.04,6.14,6.02,6.11,940726.0
2024-07-12 10:30:00,6.1,6.13,6.0,6.04,1863492.0,6.1,6.13,6.0,6.04,1863492.0
2024-07-12 11:00:00,6.04,6.08,6.01,6.02,1228113.0,6.04,6.08,6.01,6.02,1228113.0
2024-07-12 11:30:00,6.02,6.06,5.98,6.04,597892.0,6.02,6.06,5.98,6.04,597892.0
2024-07-12 12:00:00,6.03,6.11,6.02,6.03,728799.0,6.03,6.11,6.02,6.03,728799.0
2024-07-12 12:30:00,6.03,6.06,5.96,6.06,862268.0,6.03,6.06,5.96,6.06,862268.0
2024-07-12 13:00:00,6.06,6.12,6.04,6.07,605503.0,6.06,6.12,6.04,6.07,605503.0
2024-07-12 13:30:00,6.07,6.13,6.06,6.13,596558.0,6.07,6.13,6.06,6.13,596558.0
2024-07-12 14:00:00,6.13,6.18,6.12,6.18,1259505.0,6.13,6.18,6.12,6.18,1259505.0
2024-07-12 14:30:00,6.18,6.19,6.13,6.14,751898.0,6.18,6.19,6.13,6.14,751898.0
2024-07-12 15:00:00,6.15,6.17,6.05,6.06,743482.0,6.15,6.17,6.05,6.06,743482.0
2024-07-12 15:30:00,6.06,6.11,6.03,6.11,2311918.0,6.06,6.11,6.03,6.11,2311918.0
2024-07-15 09:30:00,6.1,6.21,6.08,6.21,1643382.0,6.1,6.21,6.08,6.21,1643382.0
2024-07-15 10:00:00,6.21,6.38,6.2,6.35,2852668.0,6.21,6.38,6.2,6.35,2852668.0
2024-07-15 10:30:00,6.35,6.42,6.28,6.31,1793023.0,6.35,6.42,6.28,6.31,1793023.0
2024-07-15 11:00:00,6.31,6.4,6.26,6.27,842191.0,6.31,6.4,6.26,6.27,842191.0
2024-07-15 11:30:00,6.27,6.33,6.23,6.32,378162.0,6.27,6.33,6.23,6.32,378162.0
2024-07-15 12:00:00,6.31,6.35,6.29,6.33,406746.0,6.31,6.35,6.29,6.33,406746.0
2024-07-15 12:30:00,6.33,6.34,6.31,6.33,325331.0,6.33,6.34,6.31,6.33,325331.0
2024-07-15 13:00:00,6.33,6.38,6.31,6.38,339622.0,6.33,6.38,6.31,6.38,339622.0
2024-07-15 13:30:00,6.38,6.4,6.32,6.35,342199.0,6.38,6.4,6.32,6.35,342199.0
2024-07-15 14:00:00,6.36,6.38,6.32,6.33,342819.0,6.36,6.38,6.32,6.33,342819.0
2024-07-15 14:30:00,6.33,6.35,6.27,6.29,498985.0,6.33,6.35,6.27,6.29,498985.0
2024-07-15 15:00:00,6.28,6.36,6.27,6.31,1442394.0,6.28,6.36,6.27,6.31,1442394.0
2024-07-15 15:30:00,6.31,6.37,6.21,6.24,1864267.0,6.31,6.37,6.21,6.24,1864267.0
2024-07-16 09:30:00,6.3,6.45,6.27,6.39,885672.0,6.3,6.45,6.27,6.39,885672.0
2024-07-16 10:00:00,6.39,6.47,6.34,6.41,1047472.0,6.39,6.47,6.34,6.41,1047472.0
2024-07-16 10:30:00,6.41,6.49,6.38,6.49,672263.0,6.41,6.49,6.38,6.49,672263.0
2024-07-16 11:00:00,6.49,6.53,6.43,6.49,938344.0,6.49,6.53,6.43,6.49,938344.0
2024-07-16 11:30:00,6.49,6.52,6.46,6.52,1472259.0,6.49,6.52,6.46,6.52,1472259.0
2024-07-16 12:00:00,6.52,6.55,6.48,6.49,760008.0,6.52,6.55,6.48,6.49,760008.0
2024-07-16 12:30:00,6.49,6.5,6.42,6.43,805335.0,6.49,6.5,6.42,6.43,805335.0
2024-07-16 13:00:00,6.43,6.45,6.38,6.39,353016.0,6.43,6.45,6.38,6.39,353016.0
2024-07-16 13:30:00,6.38,6.5,6.38,6.49,571701.0,6.38,6.5,6.38,6.49,571701.0
2024-07-16 14:00:00,6.49,6.52,6.48,6.5,446088.0,6.49,6.52,6.48,6.5,446088.0
2024-07-16 14:30:00,6.5,6.53,6.49,6.52,535789.0,6.5,6.53,6.49,6.52,535789.0
2024-07-16 15:00:00,6.52,6.53,6.49,6.53,409560.0,6.52,6.53,6.49,6.53,409560.0
2024-07-16 15:30:00,6.53,6.57,6.47,6.54,2589912.0,6.53,6.57,6.47,6.54,2589912.0
2024-07-17 09:30:00,6.39,6.57,6.3,6.55,2326641.0,6.39,6.57,6.3,6.55,2326641.0
2024-07-17 10:00:00,6.54,6.57,6.46,6.5,985652.0,6.54,6.57,6.46,6.5,985652.0
2024-07-17 10:30:00,6.5,6.63,6.49,6.61,1742895.0,6.5,6.63,6.49,6.61,1742895.0
2024-07-17 11:00:00,6.6,6.63,6.48,6.49,1544814.0,6.6,6.63,6.48,6.49,1544814.0
2024-07-17 11:30:00,6.48,6.53,6.48,6.53,504056.0,6.48,6.53,6.48,6.53,504056.0
2024-07-17 12:00:00,6.53,6.53,6.38,6.4,507572.0,6.53,6.53,6.38,6.4,507572.0
2024-07-17 12:30:00,6.4,6.41,6.37,6.4,291781.0,6.4,6.41,6.37,6.4,291781.0
2024-07-17 13:00:00,6.39,6.43,6.39,6.43,518973.0,6.39,6.43,6.39,6.43,518973.0
2024-07-17 13:30:00,6.43,6.43,6.33,6.4,2303465.0,6.43,6.43,6.33,6.4,2303465.0
2024-07-17 14:00:00,6.4,6.44,6.39,6.44,464499.0,6.4,6.44,6.39,6.44,464499.0
2024-07-17 14:30:00,6.44,6.45,6.4,6.44,414447.0,6.44,6.45,6.4,6.44,414447.0
2024-07-17 15:00:00,6.45,6.45,6.36,6.37,1307698.0,6.45,6.45,6.36,6.37,1307698.0
2024-07-17 15:30:00,6.37,6.4,6.28,6.29,3138162.0,6.37,6.4,6.28,6.29,3138162.0
2024-07-18 09:30:00,6.3,6.34,6.21,6.33,1115428.0,6.3,6.34,6.21,6.33,1115428.0
2024-07-18 10:00:00,6.32,6.35,6.27,6.28,395084.0,6.32,6.35,6.27,6.28,395084.0
2024-07-18 10:30:00,6.28,6.29,6.23,6.25,453319.0,6.28,6.29,6.23,6.25,453319.0
2024-07-18 11:00:00,6.25,6.28,6.24,6.27,546555.0,6.25,6.28,6.24,6.27,546555.0
2024-07-18 11:30:00,6.26,6.27,6.18,6.2,528483.0,6.26,6.27,6.18,6.2,528483.0
2024-07-18 12:00:00,6.19,6.25,6.18,6.23,361526.0,6.19,6.25,6.18,6.23,361526.0
2024-07-18 12:30:00,6.22,6.24,6.21,6.24,246924.0,6.22,6.24,6.21,6.24,246924.0
2024-07-18 13:00:00,6.23,6.25,6.16,6.18,318237.0,6.23,6.25,6.16,6.18,318237.0
2024-07-18 13:30:00,6.18,6.19,6.14,6.16,356541.0,6.18,6.19,6.14,6.16,356541.0
2024-07-18 14:00:00,6.16,6.16,6.06,6.07,752216.0,6.16,6.16,6.06,6.07,752216.0
2024-07-18 14:30:00,6.07,6.08,6.03,6.05,478568.0,6.07,6.08,6.03,6.05,478568.0
2024-07-18 15:00:00,6.06,6.07,6.02,6.03,616706.0,6.06,6.07,6.02,6.03,616706.0
2024-07-18 15:30:00,6.02,6.06,6.01,6.03,1453706.0,6.02,6.06,6.01,6.03,1453706.0
2024-07-19 09:30:00,6.0,6.01,5.88,5.98,829833.0,6.0,6.01,5.88,5.98,829833.0
2024-07-19 10:00:00,5.98,5.99,5.93,5.95,324646.0,5.98,5.99,5.93,5.95,324646.0
2024-07-19 10:30:00,5.96,5.97,5.9,5.91,401065.0,5.96,5.97,5.9,5.91,401065.0
2024-07-19 11:00:00,5.91,5.94,5.89,5.91,521763.0,5.91,5.94,5.89,5.91,521763.0
2024-07-19 11:30:00,5.91,5.92,5.87,5.91,404358.0,5.91,5.92,5.87,5.91,404358.0
2024-07-19 12:00:00,5.91,5.96,5.9,5.93,505073.0,5.91,5.96,5.9,5.93,505073.0
2024-07-19 12:30:00,5.93,5.93,5.89,5.92,244630.0,5.93,5.93,5.89,5.92,244630.0
2024-07-19 13:00:00,5.92,5.92,5.88,5.88,258066.0,5.92,5.92,5.88,5.88,258066.0
2024-07-19 13:30:00,5.89,5.92,5.87,5.92,360479.0,5.89,5.92,5.87,5.92,360479.0
2024-07-19 14:00:00,5.92,5.92,5.89,5.91,184949.0,5.92,5.92,5.89,5.91,184949.0
2024-07-19 14:30:00,5.91,5.93,5.89,5.93,214970.0,5.91,5.93,5.89,5.93,214970.0
2024-07-19 15:00:00,5.93,5.98,5.91,5.98,568362.0,5.93,5.98,5.91,5.98,568362.0
2024-07-19 15:30:00,5.98,6.01,5.95,5.99,1440378.0,5.98,6.01,5.95,5.99,1440378.0
2024-07-22 09:30:00,5.9,5.97,5.82,5.83,909301.0,5.9,5.97,5.82,5.83,909301.0
2024-07-22 10:00:00,5.82,5.89,5.82,5.87,1064222.0,5.82,5.89,5.82,5.87,1064222.0
2024-07-22 10:30:00,5.87,5.98,5.85,5.97,491715.0,5.87,5.98,5.85,5.97,491715.0
2024-07-22 11:00:00,5.97,5.99,5.92,5.98,336829.0,5.97,5.99,5.92,5.98,336829.0
2024-07-22 11:30:00,5.97,6.01,5.96,5.98,254941.0,5.97,6.01,5.96,5.98,254941.0
2024-07-22 12:00:00,5.97,6.03,5.97,6.01,214472.0,5.97,6.03,5.97,6.01,214472.0
2024-07-22 12:30:00,6.0,6.05,6.0,6.02,258298.0,6.0,6.05,6.0,6.02,258298.0
2024-07-22 13:00:00,6.03,6.04,6.01,6.04,259519.0,6.03,6.04,6.01,6.04,259519.0
2024-07-22 13:30:00,6.03,6.06,6.0,6.04,255668.0,6.03,6.06,6.0,6.04,255668.0
2024-07-22 14:00:00,6.04,6.05,6.02,6.03,150510.0,6.04,6.05,6.02,6.03,150510.0
2024-07-22 14:30:00,6.03,6.08,6.02,6.08,303747.0,6.03,6.08,6.02,6.08,303747.0
2024-07-22 15:00:00,6.08,6.12,6.06,6.11,360348.0,6.08,6.12,6.06,6.11,360348.0
2024-07-22 15:30:00,6.12,6.13,6.05,6.08,1333817.0,6.12,6.13,6.05,6.08,1333817.0
2024-07-23 09:30:00,6.01,6.06,5.96,6.03,576718.0,6.01,6.06,5.96,6.03,576718.0
2024-07-23 10:00:00,6.03,6.08,6.01,6.03,397614.0,6.03,6.08,6.01,6.03,397614.0
2024-07-23 10:30:00,6.04,6.06,5.95,5.96,402031.0,6.04,6.06,5.95,5.96,402031.0
2024-07-23 11:00:00,5.96,5.98,5.93,5.96,824594.0,5.96,5.98,5.93,5.96,824594.0
2024-07-23 11:30:00,5.96,5.97,5.93,5.95,636423.0,5.96,5.97,5.93,5.95,636423.0
2024-07-23 12:00:00,5.95,5.97,5.91,5.93,370376.0,5.95,5.97,5.91,5.93,370376.0
2024-07-23 12:30:00,5.93,5.96,5.92,5.96,287501.0,5.93,5.96,5.92,5.96,287501.0
2024-07-23 13:00:00,5.96,5.96,5.92,5.95,271486.0,5.96,5.96,5.92,5.95,271486.0
2024-07-23 13:30:00,5.95,6.0,5.93,5.99,316505.0,5.95,6.0,5.93,5.99,316505.0
2024-07-23 14:00:00,5.99,6.03,5.98,6.03,220772.0,5.99,6.03,5.98,6.03,220772.0
2024-07-23 14:30:00,6.03,6.04,6.01,6.01,387597.0,6.03,6.04,6.01,6.01,387597.0
2024-07-23 15:00:00,6.02,6.02,5.94,5.94,1000933.0,6.02,6.02,5.94,5.94,1000933.0
2024-07-23 15:30:00,5.94,5.95,5.91,5.91,1565976.0,5.94,5.95,5.91,5.91,1565976.0
2024-07-24 09:30:00,5.89,5.98,5.84,5.87,600928.0,5.89,5.98,5.84,5.87,600928.0
2024-07-24 10:00:00,5.87,5.89,5.81,5.84,525359.0,5.87,5.89,5.81,5.84,525359.0
2024-07-24 10:30:00,5.85,5.9,5.84,5.87,309449.0,5.85,5.9,5.84,5.87,309449.0
2024-07-24 11:00:00,5.87,5.89,5.85,5.89,253860.0,5.87,5.89,5.85,5.89,253860.0
2024-07-24 11:30:00,5.89,5.92,5.85,5.86,1048104.0,5.89,5.92,5.85,5.86,1048104.0
2024-07-24 12:00:00,5.86,5.91,5.85,5.87,1140119.0,5.86,5.91,5.85,5.87,1140119.0
2024-07-24 12:30:00,5.87,5.88,5.83,5.86,684001.0,5.87,5.88,5.83,5.86,684001.0
2024-07-24 13:00:00,5.86,5.89,5.85,5.86,185478.0,5.86,5.89,5.85,5.86,185478.0
2024-07-24 13:30:00,5.86,5.87,5.84,5.86,259724.0,5.86,5.87,5.84,5.86,259724.0
2024-07-24 14:00:00,5.85,5.86,5.81,5.81,591385.0,5.85,5.86,5.81,5.81,591385.0
2024-07-24 14:30:00,5.82,5.84,5.78,5.79,408781.0,5.82,5.84,5.78,5.79,408781.0
2024-07-24 15:00:00,5.79,5.8,5.69,5.7,1557111.0,5.79,5.8,5.69,5.7,1557111.0
2024-07-24 15:30:00,5.7,5.74,5.66,5.67,2431884.0,5.7,5.74,5.66,5.67,2431884.0
2024-07-25 09:30:00,5.68,5.84,5.61,5.81,915173.0,5.68,5.84,5.61,5.81,915173.0
2024-07-25 10:00:00,5.81,5.87,5.74,5.86,725925.0,5.81,5.87,5.74,5.86,725925.0
2024-07-25 10:30:00,5.86,5.93,5.8,5.91,581029.0,5.86,5.93,5.8,5.91,581029.0
2024-07-25 11:00:00,5.91,5.96,5.89,5.91,878743.0,5.91,5.96,5.89,5.91,878743.0
2024-07-25 11:30:00,5.91,5.97,5.9,5.97,741183.0,5.91,5.97,5.9,5.97,741183.0
2024-07-25 12:00:00,5.97,6.11,5.95,6.11,855255.0,5.97,6.11,5.95,6.11,855255.0
2024-07-25 12:30:00,6.11,6.15,6.09,6.12,1021580.0,6.11,6.15,6.09,6.12,1021580.0
2024-07-25 13:00:00,6.13,6.21,6.12,6.12,1078742.0,6.13,6.21,6.12,6.12,1078742.0
2024-07-25 13:30:00,6.13,6.2,6.12,6.17,894824.0,6.13,6.2,6.12,6.17,894824.0
2024-07-25 14:00:00,6.17,6.21,6.15,6.16,622973.0,6.17,6.21,6.15,6.16,622973.0
2024-07-25 14:30:00,6.15,6.18,6.06,6.07,1000297.0,6.15,6.18,6.06,6.07,1000297.0
2024-07-25 15:00:00,6.07,6.1,6.05,6.08,496446.0,6.07,6.1,6.05,6.08,496446.0
2024-07-25 15:30:00,6.08,6.11,6.02,6.03,1952654.0,6.08,6.11,6.02,6.03,1952654.0
2024-07-26 09:30:00,6.11,6.16,6.07,6.08,640905.0,6.11,6.16,6.07,6.08,640905.0
2024-07-26 10:00:00,6.07,6.13,6.06,6.07,553401.0,6.07,6.13,6.06,6.07,553401.0
2024-07-26 10:30:00,6.07,6.12,6.02,6.04,613462.0,6.07,6.12,6.02,6.04,613462.0
2024-07-26 11:00:00,6.04,6.08,6.02,6.06,529138.0,6.04,6.08,6.02,6.06,529138.0
2024-07-26 11:30:00,6.07,6.15,6.06,6.14,539406.0,6.07,6.15,6.06,6.14,539406.0
2024-07-26 12:00:00,6.14,6.16,6.12,6.14,584913.0,6.14,6.16,6.12,6.14,584913.0
2024-07-26 12:30:00,6.14,6.16,6.11,6.13,454067.0,6.14,6.16,6.11,6.13,454067.0
2024-07-26 13:00:00,6.13,6.16,6.11,6.16,228173.0,6.13,6.16,6.11,6.16,228173.0
2024-07-26 13:30:00,6.16,6.16,6.08,6.14,1256136.0,6.16,6.16,6.08,6.14,1256136.0
2024-07-26 14:00:00,6.14,6.15,6.1,6.12,389350.0,6.14,6.15,6.1,6.12,389350.0
2024-07-26 14:30:00,6.11,6.15,6.1,6.15,320448.0,6.11,6.15,6.1,6.15,320448.0
2024-07-26 15:00:00,6.15,6.17,6.13,6.13,767505.0,6.15,6.17,6.13,6.13,767505.0
2024-07-26 15:30:00,6.14,6.24,6.13,6.2,2338230.0,6.14,6.24,6.13,6.2,2338230.0
2024-07-29 09:30:00,6.23,6.25,6.12,6.21,956223.0,6.23,6.25,6.12,6.21,956223.0
2024-07-29 10:00:00,6.21,6.26,6.13,6.16,871275.0,6.21,6.26,6.13,6.16,871275.0
2024-07-29 10:30:00,6.15,6.18,6.1,6.12,1041550.0,6.15,6.18,6.1,6.12,1041550.0
2024-07-29 11:00:00,6.11,6.14,6.05,6.08,935307.0,6.11,6.14,6.05,6.08,935307.0
2024-07-29 11:30:00,6.08,6.08,5.97,5.98,1553327.0,6.08,6.08,5.97,5.98,1553327.0
2024-07-29 12:00:00,5.98,6.01,5.94,5.95,1138715.0,5.98,6.01,5.94,5.95,1138715.0
2024-07-29 12:30:00,5.96,5.97,5.91,5.96,1112014.0,5.96,5.97,5.91,5.96,1112014.0
2024-07-29 13:00:00,5.96,6.0,5.95,5.96,1197039.0,5.96,6.0,5.95,5.96,1197039.0
2024-07-29 13:30:00,5.96,5.97,5.91,5.94,1164055.0,5.96,5.97,5.91,5.94,1164055.0
2024-07-29 14:00:00,5.94,5.97,5.92,5.94,642065.0,5.94,5.97,5.92,5.94,642065.0
2024-07-29 14:30:00,5.94,5.96,5.92,5.95,833776.0,5.94,5.96,5.92,5.95,833776.0
2024-07-29 15:00:00,5.95,5.97,5.92,5.94,1070912.0,5.95,5.97,5.92,5.94,1070912.0
2024-07-29 15:30:00,5.94,5.97,5.9,5.92,3752284.0,5.94,5.97,5.9,5.92,3752284.0
2024-07-30 09:30:00,6.21,6.92,6.21,6.85,8431778.0,6.21,6.92,6.21,6.85,8431778.0
2024-07-30 10:00:00,6.85,7.24,6.83,7.23,7233296.0,6.85,7.24,6.83,7.23,7233296.0
2024-07-30 10:30:00,7.23,7.3,7.09,7.23,6924170.0,7.23,7.3,7.09,7.23,6924170.0
2024-07-30 11:00:00,7.24,7.24,6.98,6.99,6587154.0,7.24,7.24,6.98,6.99,6587154.0
2024-07-30 11:30:00,6.99,7.03,6.84,6.87,3339741.0,6.99,7.03,6.84,6.87,3339741.0
2024-07-30 12:00:00,6.86,6.9,6.76,6.84,1787363.0,6.86,6.9,6.76,6.84,1787363.0
2024-07-30 12:30:00,6.84,6.97,6.83,6.92,1456696.0,6.84,6.97,6.83,6.92,1456696.0
2024-07-30 13:00:00,6.91,7.0,6.89,6.92,1953075.0,6.91,7.0,6.89,6.92,1953075.0
2024-07-30 13:30:00,6.91,6.97,6.77,6.79,2283756.0,6.91,6.97,6.77,6.79,2283756.0
2024-07-30 14:00:00,6.79,6.79,6.62,6.73,1541620.0,6.79,6.79,6.62,6.73,1541620.0
2024-07-30 14:30:00,6.72,6.73,6.46,6.48,2011906.0,6.72,6.73,6.46,6.48,2011906.0
2024-07-30 15:00:00,6.48,6.64,6.47,6.62,1915465.0,6.48,6.64,6.47,6.62,1915465.0
2024-07-30 15:30:00,6.62,6.7,6.6,6.64,3603605.0,6.62,6.7,6.6,6.64,3603605.0
2024-07-31 09:30:00,6.6,6.71,6.29,6.35,3128756.0,6.6,6.71,6.29,6.35,3128756.0
2024-07-31 10:00:00,6.35,6.36,6.25,6.33,1392203.0,6.35,6.36,6.25,6.33,1392203.0
2024-07-31 10:30:00,6.33,6.37,6.28,6.3,960544.0,6.33,6.37,6.28,6.3,960544.0
2024-07-31 11:00:00,6.31,6.35,6.27,6.29,775085.0,6.31,6.35,6.27,6.29,775085.0
2024-07-31 11:30:00,6.29,6.36,6.26,6.31,2790381.0,6.29,6.36,6.26,6.31,2790381.0
2024-07-31 12:00:00,6.31,6.36,6.3,6.36,670508.0,6.31,6.36,6.3,6.36,670508.0
2024-07-31 12:30:00,6.36,6.64,6.35,6.6,1011002.0,6.36,6.64,6.35,6.6,1011002.0
2024-07-31 13:00:00,6.59,6.62,6.46,6.47,718312.0,6.59,6.62,6.46,6.47,718312.0
2024-07-31 13:30:00,6.47,6.48,6.44,6.46,408883.0,6.47,6.48,6.44,6.46,408883.0
2024-07-31 14:00:00,6.46,6.49,6.43,6.46,340419.0,6.46,6.49,6.43,6.46,340419.0
2024-07-31 14:30:00,6.46,6.64,6.43,6.64,771264.0,6.46,6.64,6.43,6.64,771264.0
2024-07-31 15:00:00,6.64,6.71,6.54,6.54,1099456.0,6.64,6.71,6.54,6.54,1099456.0
2024-07-31 15:30:00,6.54,6.54,6.36,6.41,3316851.0,6.54,6.54,6.36,6.41,3316851.0
2024-08-01 09:30:00,6.41,6.45,6.26,6.28,976949.0,6.41,6.45,6.26,6.28,976949.0
2024-08-01 10:00:00,6.28,6.33,6.23,6.26,1580595.0,6.28,6.33,6.23,6.26,1580595.0
2024-08-01 10:30:00,6.26,6.27,6.17,6.21,1540563.0,6.26,6.27,6.17,6.21,1540563.0
2024-08-01 11:00:00,6.21,6.22,6.13,6.15,896803.0,6.21,6.22,6.13,6.15,896803.0
2024-08-01 11:30:00,6.15,6.18,6.1,6.15,811967.0,6.15,6.18,6.1,6.15,811967.0
2024-08-01 12:00:00,6.15,6.18,6.08,6.1,598818.0,6.15,6.18,6.08,6.1,598818.0
2024-08-01 12:30:00,6.09,6.1,6.03,6.03,541463.0,6.09,6.1,6.03,6.03,541463.0
2024-08-01 13:00:00,6.04,6.06,5.97,5.98,782970.0,6.04,6.06,5.97,5.98,782970.0
2024-08-01 13:30:00,5.97,6.06,5.97,6.04,708145.0,5.97,6.06,5.97,6.04,708145.0
2024-08-01 14:00:00,6.04,6.05,5.95,5.96,565856.0,6.04,6.05,5.95,5.96,565856.0
2024-08-01 14:30:00,5.96,5.96,5.9,5.9,649082.0,5.96,5.96,5.9,5.9,649082.0
2024-08-01 15:00:00,5.9,5.93,5.86,5.89,1691122.0,5.9,5.93,5.86,5.89,1691122.0
2024-08-01 15:30:00,5.88,5.93,5.85,5.92,3411730.0,5.88,5.93,5.85,5.92,3411730.0
2024-08-02 09:30:00,5.76,5.78,5.63,5.71,979434.0,5.76,5.78,5.63,5.71,979434.0
2024-08-02 10:00:00,5.71,5.74,5.64,5.67,929953.0,5.71,5.74,5.64,5.67,929953.0
2024-08-02 10:30:00,5.68,5.71,5.64,5.67,888066.0,5.68,5.71,5.64,5.67,888066.0
2024-08-02 11:00:00,5.67,5.78,5.64,5.75,1438377.0,5.67,5.78,5.64,5.75,1438377.0
2024-08-02 11:30:00,5.75,5.92,5.75,5.84,2393617.0,5.75,5.92,5.75,5.84,2393617.0
2024-08-02 12:00:00,5.85,5.89,5.8,5.83,1346059.0,5.85,5.89,5.8,5.83,1346059.0
2024-08-02 12:30:00,5.83,5.85,5.72,5.77,762220.0,5.83,5.85,5.72,5.77,762220.0
2024-08-02 13:00:00,5.77,5.77,5.72,5.73,607418.0,5.77,5.77,5.72,5.73,607418.0
2024-08-02 13:30:00,5.73,5.74,5.68,5.7,355382.0,5.73,5.74,5.68,5.7,355382.0
2024-08-02 14:00:00,5.69,5.71,5.65,5.66,479900.0,5.69,5.71,5.65,5.66,479900.0
2024-08-02 14:30:00,5.66,5.67,5.62,5.62,725688.0,5.66,5.67,5.62,5.62,725688.0
2024-08-02 15:00:00,5.63,5.63,5.58,5.63,1084041.0,5.63,5.63,5.58,5.63,1084041.0
2024-08-02 15:30:00,5.63,5.66,5.54,5.57,2562200.0,5.63,5.66,5.54,5.57,2562200.0
2024-08-05 09:30:00,5.11,5.28,5.09,5.25,2049997.0,5.11,5.28,5.09,5.25,2049997.0
2024-08-05 10:00:00,5.25,5.4,5.25,5.31,919954.0,5.25,5.4,5.25,5.31,919954.0
2024-08-05 10:30:00,5.3,5.41,5.3,5.33,880078.0,5.3,5.41,5.3,5.33,880078.0
2024-08-05 11:00:00,5.33,5.46,5.32,5.43,706720.0,5.33,5.46,5.32,5.43,706720.0
2024-08-05 11:30:00,5.42,5.53,5.4,5.5,932062.0,5.42,5.53,5.4,5.5,932062.0
2024-08-05 12:00:00,5.5,5.55,5.49,5.54,875505.0,5.5,5.55,5.49,5.54,875505.0
2024-08-05 12:30:00,5.55,5.57,5.5,5.53,852564.0,5.55,5.57,5.5,5.53,852564.0
2024-08-05 13:00:00,5.52,5.54,5.48,5.52,699061.0,5.52,5.54,5.48,5.52,699061.0
2024-08-05 13:30:00,5.52,5.57,5.5,5.5,513171.0,5.52,5.57,5.5,5.5,513171.0
2024-08-05 14:00:00,5.5,5.52,5.47,5.5,1050903.0,5.5,5.52,5.47,5.5,1050903.0
2024-08-05 14:30:00,5.5,5.5,5.38,5.39,1297147.0,5.5,5.5,5.38,5.39,1297147.0
2024-08-05 15:00:00,5.39,5.42,5.37,5.39,1097379.0,5.39,5.42,5.37,5.39,1097379.0
2024-08-05 15:30:00,5.39,5.39,5.29,5.34,2241383.0,5.39,5.39,5.29,5.34,2241383.0
2024-08-06 09:30:00,5.37,5.45,5.32,5.45,1152600.0,5.37,5.45,5.32,5.45,1152600.0
2024-08-06 10:00:00,5.45,5.56,5.43,5.53,1433814.0,5.45,5.56,5.43,5.53,1433814.0
2024-08-06 10:30:00,5.53,5.64,5.5,5.52,1486853.0,5.53,5.64,5.5,5.52,1486853.0
2024-08-06 11:00:00,5.52,5.53,5.46,5.46,1378939.0,5.52,5.53,5.46,5.46,1378939.0
2024-08-06 11:30:00,5.46,5.52,5.44,5.5,1075828.0,5.46,5.52,5.44,5.5,1075828.0
2024-08-06 12:00:00,5.5,5.55,5.49,5.54,789036.0,5.5,5.55,5.49,5.54,789036.0
2024-08-06 12:30:00,5.54,5.57,5.52,5.57,268538.0,5.54,5.57,5.52,5.57,268538.0
2024-08-06 13:00:00,5.57,5.61,5.56,5.61,307636.0,5.57,5.61,5.56,5.61,307636.0
2024-08-06 13:30:00,5.61,5.65,5.57,5.62,601661.0,5.61,5.65,5.57,5.62,601661.0
2024-08-06 14:00:00,5.62,5.67,5.6,5.67,416038.0,5.62,5.67,5.6,5.67,416038.0
2024-08-06 14:30:00,5.67,5.68,5.61,5.61,506221.0,5.67,5.68,5.61,5.61,506221.0
2024-08-06 15:00:00,5.61,5.65,5.52,5.61,1126210.0,5.61,5.65,5.52,5.61,1126210.0
2024-08-06 15:30:00,5.62,5.62,5.57,5.58,1274333.0,5.62,5.62,5.57,5.58,1274333.0
2024-08-07 09:30:00,5.69,5.88,5.66,5.87,1099361.0,5.69,5.88,5.66,5.87,1099361.0
2024-08-07 10:00:00,5.88,5.9,5.8,5.83,992257.0,5.88,5.9,5.8,5.83,992257.0
2024-08-07 10:30:00,5.83,5.95,5.8,5.93,2096591.0,5.83,5.95,5.8,5.93,2096591.0
2024-08-07 11:00:00,5.93,6.05,5.9,6.04,2260525.0,5.93,6.05,5.9,6.04,2260525.0
2024-08-07 11:30:00,6.04,6.1,6.0,6.02,2633283.0,6.04,6.1,6.0,6.02,2633283.0
2024-08-07 12:00:00,6.01,6.1,6.01,6.07,1294483.0,6.01,6.1,6.01,6.07,1294483.0
2024-08-07 12:30:00,6.07,6.08,6.0,6.04,1035944.0,6.07,6.08,6.0,6.04,1035944.0
2024-08-07 13:00:00,6.04,6.05,5.9,5.96,1632222.0,6.04,6.05,5.9,5.96,1632222.0
2024-08-07 13:30:00,5.96,6.01,5.86,5.89,979906.0,5.96,6.01,5.86,5.89,979906.0
2024-08-07 14:00:00,5.89,5.96,5.88,5.94,799754.0,5.89,5.96,5.88,5.94,799754.0
2024-08-07 14:30:00,5.95,5.98,5.91,5.98,671978.0,5.95,5.98,5.91,5.98,671978.0
2024-08-07 15:00:00,5.98,6.04,5.97,6.0,631204.0,5.98,6.04,5.97,6.0,631204.0
2024-08-07 15:30:00,6.0,6.0,5.85,5.87,2875333.0,6.0,6.0,5.85,5.87,2875333.0
2024-08-08 09:30:00,5.91,6.1,5.91,6.07,1363609.0,5.91,6.1,5.91,6.07,1363609.0
2024-08-08 10:00:00,6.07,6.13,6.02,6.13,1614395.0,6.07,6.13,6.02,6.13,1614395.0
2024-08-08 10:30:00,6.13,6.13,6.02,6.03,790418.0,6.13,6.13,6.02,6.03,790418.0
2024-08-08 11:00:00,6.04,6.05,5.98,6.02,1157915.0,6.04,6.05,5.98,6.02,1157915.0
2024-08-08 11:30:00,6.02,6.07,6.01,6.04,430296.0,6.02,6.07,6.01,6.04,430296.0
2024-08-08 12:00:00,6.05,6.06,6.0,6.0,302362.0,6.05,6.06,6.0,6.0,302362.0
2024-08-08 12:30:00,6.0,6.07,5.97,6.0,367927.0,6.0,6.07,5.97,6.0,367927.0
2024-08-08 13:00:00,6.0,6.04,5.96,6.03,256291.0,6.0,6.04,5.96,6.03,256291.0
2024-08-08 13:30:00,6.03,6.05,6.02,6.04,318660.0,6.03,6.05,6.02,6.04,318660.0
2024-08-08 14:00:00,6.04,6.07,6.03,6.04,386773.0,6.04,6.07,6.03,6.04,386773.0
2024-08-08 14:30:00,6.04,6.06,6.02,6.04,440139.0,6.04,6.06,6.02,6.04,440139.0
2024-08-08 15:00:00,6.04,6.06,6.03,6.04,533638.0,6.04,6.06,6.03,6.04,533638.0
2024-08-08 15:30:00,6.04,6.1,6.03,6.06,1933203.0,6.04,6.1,6.03,6.06,1933203.0
2024-08-09 09:30:00,6.1,6.12,6.0,6.02,438200.0,6.1,6.12,6.0,6.02,438200.0
2024-08-09 10:00:00,6.01,6.04,5.95,6.0,698582.0,6.01,6.04,5.95,6.0,698582.0
2024-08-09 10:30:00,6.0,6.06,5.98,6.02,593776.0,6.0,6.06,5.98,6.02,593776.0
2024-08-09 11:00:00,6.03,6.09,6.0,6.06,510294.0,6.03,6.09,6.0,6.06,510294.0
2024-08-09 11:30:00,6.06,6.09,6.04,6.06,490245.0,6.06,6.09,6.04,6.06,490245.0
2024-08-09 12:00:00,6.06,6.07,6.03,6.07,277486.0,6.06,6.07,6.03,6.07,277486.0
2024-08-09 12:30:00,6.07,6.08,6.04,6.07,283081.0,6.07,6.08,6.04,6.07,283081.0
2024-08-09 13:00:00,6.06,6.11,6.06,6.11,221988.0,6.06,6.11,6.06,6.11,221988.0
2024-08-09 13:30:00,6.1,6.12,6.06,6.07,361711.0,6.1,6.12,6.06,6.07,361711.0
2024-08-09 14:00:00,6.07,6.1,6.04,6.04,392481.0,6.07,6.1,6.04,6.04,392481.0
2024-08-09 14:30:00,6.04,6.08,6.04,6.07,135107.0,6.04,6.08,6.04,6.07,135107.0
2024-08-09 15:00:00,6.07,6.09,6.06,6.07,147419.0,6.07,6.09,6.06,6.07,147419.0
2024-08-09 15:30:00,6.08,6.1,6.05,6.06,992658.0,6.08,6.1,6.05,6.06,992658.0
2024-08-12 09:30:00,5.27,5.41,5.2,5.29,8809813.0,5.27,5.41,5.2,5.29,8809813.0
2024-08-12 10:00:00,5.29,5.29,5.24,5.25,4074531.0,5.29,5.29,5.24,5.25,4074531.0
2024-08-12 10:30:00,5.25,5.27,5.08,5.12,10820798.0,5.25,5.27,5.08,5.12,10820798.0
2024-08-12 11:00:00,5.12,5.12,4.99,5.0,8962383.0,5.12,5.12,4.99,5.0,8962383.0
2024-08-12 11:30:00,5.0,5.03,4.95,4.96,4751831.0,5.0,5.03,4.95,4.96,4751831.0
2024-08-12 12:00:00,4.96,4.96,4.9,4.91,1882099.0,4.96,4.96,4.9,4.91,1882099.0
2024-08-12 12:30:00,4.9,4.97,4.83,4.92,9948019.0,4.9,4.97,4.83,4.92,9948019.0
2024-08-12 13:00:00,4.92,4.96,4.81,4.83,3311202.0,4.92,4.96,4.81,4.83,3311202.0
2024-08-12 13:30:00,4.83,4.87,4.81,4.82,2474079.0,4.83,4.87,4.81,4.82,2474079.0
2024-08-12 14:00:00,4.82,4.83,4.76,4.79,4795880.0,4.82,4.83,4.76,4.79,4795880.0
2024-08-12 14:30:00,4.79,4.8,4.77,4.78,2904787.0,4.79,4.8,4.77,4.78,2904787.0
2024-08-12 15:00:00,4.78,4.81,4.72,4.79,8549461.0,4.78,4.81,4.72,4.79,8549461.0
2024-08-12 15:30:00,4.79,4.95,4.79,4.79,14652048.0,4.79,4.95,4.79,4.79,14652048.0
2024-08-13 09:30:00,4.56,4.75,4.55,4.67,6835868.0,4.56,4.75,4.55,4.67,6835868.0
2024-08-13 10:00:00,4.67,4.71,4.62,4.64,3195529.0,4.67,4.71,4.62,4.64,3195529.0
2024-08-13 10:30:00,4.63,4.7,4.59,4.7,2311212.0,4.63,4.7,4.59,4.7,2311212.0
2024-08-13 11:00:00,4.7,4.72,4.67,4.69,2241876.0,4.7,4.72,4.67,4.69,2241876.0
2024-08-13 11:30:00,4.69,4.77,4.66,4.67,2526344.0,4.69,4.77,4.66,4.67,2526344.0
2024-08-13 12:00:00,4.66,4.71,4.65,4.67,1297819.0,4.66,4.71,4.65,4.67,1297819.0
2024-08-13 12:30:00,4.66,4.68,4.62,4.66,2352174.0,4.66,4.68,4.62,4.66,2352174.0
2024-08-13 13:00:00,4.67,4.71,4.64,4.69,1317142.0,4.67,4.71,4.64,4.69,1317142.0
2024-08-13 13:30:00,4.69,4.7,4.62,4.63,1330196.0,4.69,4.7,4.62,4.63,1330196.0
2024-08-13 14:00:00,4.63,4.66,4.6,4.62,1721590.0,4.63,4.66,4.6,4.62,1721590.0
2024-08-13 14:30:00,4.63,4.64,4.58,4.58,2054451.0,4.63,4.64,4.58,4.58,2054451.0
2024-08-13 15:00:00,4.58,4.59,4.54,4.58,3554642.0,4.58,4.59,4.54,4.58,3554642.0
2024-08-13 15:30:00,4.58,4.59,4.56,4.56,4764194.0,4.58,4.59,4.56,4.56,4764194.0
2024-08-14 09:30:00,4.64,4.64,4.53,4.56,1950469.0,4.64,4.64,4.53,4.56,1950469.0
2024-08-14 10:00:00,4.56,4.67,4.55,4.66,1804764.0,4.56,4.67,4.55,4.66,1804764.0
2024-08-14 10:30:00,4.66,4.66,4.54,4.58,1487947.0,4.66,4.66,4.54,4.58,1487947.0
2024-08-14 11:00:00,4.59,4.61,4.57,4.6,957848.0,4.59,4.61,4.57,4.6,957848.0
2024-08-14 11:30:00,4.6,4.6,4.54,4.55,1300095.0,4.6,4.6,4.54,4.55,1300095.0
2024-08-14 12:00:00,4.56,4.59,4.54,4.55,1069335.0,4.56,4.59,4.54,4.55,1069335.0
2024-08-14 12:30:00,4.56,4.56,4.5,4.53,1357233.0,4.56,4.56,4.5,4.53,1357233.0
2024-08-14 13:00:00,4.53,4.55,4.51,4.54,1161655.0,4.53,4.55,4.51,4.54,1161655.0
2024-08-14 13:30:00,4.54,4.55,4.49,4.52,1593841.0,4.54,4.55,4.49,4.52,1593841.0
2024-08-14 14:00:00,4.53,4.55,4.5,4.53,1152946.0,4.53,4.55,4.5,4.53,1152946.0
2024-08-14 14:30:00,4.53,4.57,4.52,4.57,893436.0,4.53,4.57,4.52,4.57,893436.0
2024-08-14 15:00:00,4.57,4.57,4.54,4.56,1275454.0,4.57,4.57,4.54,4.56,1275454.0
2024-08-14 15:30:00,4.56,4.62,4.53,4.61,3687681.0,4.56,4.62,4.53,4.61,3687681.0
2024-08-15 09:30:00,4.68,4.8,4.67,4.71,2971950.0,4.68,4.8,4.67,4.71,2971950.0
2024-08-15 10:00:00,4.72,4.75,4.69,4.73,1438315.0,4.72,4.75,4.69,4.73,1438315.0
2024-08-15 10:30:00,4.72,4.73,4.66,4.69,1033210.0,4.72,4.73,4.66,4.69,1033210.0
2024-08-15 11:00:00,4.69,4.74,4.68,4.68,1001153.0,4.69,4.74,4.68,4.68,1001153.0
2024-08-15 11:30:00,4.68,4.69,4.6,4.61,1196299.0,4.68,4.69,4.6,4.61,1196299.0
2024-08-15 12:00:00,4.62,4.72,4.61,4.72,973891.0,4.62,4.72,4.61,4.72,973891.0
2024-08-15 12:30:00,4.72,4.72,4.68,4.69,671953.0,4.72,4.72,4.68,4.69,671953.0
2024-08-15 13:00:00,4.69,4.73,4.68,4.73,582999.0,4.69,4.73,4.68,4.73,582999.0
2024-08-15 13:30:00,4.72,4.74,4.72,4.74,530049.0,4.72,4.74,4.72,4.74,530049.0
2024-08-15 14:00:00,4.73,4.74,4.68,4.71,1139802.0,4.73,4.74,4.68,4.71,1139802.0
2024-08-15 14:30:00,4.71,4.72,4.69,4.71,681050.0,4.71,4.72,4.69,4.71,681050.0
2024-08-15 15:00:00,4.71,4.74,4.7,4.71,1028727.0,4.71,4.74,4.7,4.71,1028727.0
2024-08-15 15:30:00,4.71,4.72,4.66,4.69,2537813.0,4.71,4.72,4.66,4.69,2537813.0
2024-08-16 09:30:00,4.68,4.75,4.66,4.74,1384477.0,4.68,4.75,4.66,4.74,1384477.0
2024-08-16 10:00:00,4.74,4.75,4.68,4.72,1143444.0,4.74,4.75,4.68,4.72,1143444.0
2024-08-16 10:30:00,4.72,4.75,4.7,4.73,1277959.0,4.72,4.75,4.7,4.73,1277959.0
2024-08-16 11:00:00,4.73,4.75,4.68,4.69,1189539.0,4.73,4.75,4.68,4.69,1189539.0
2024-08-16 11:30:00,4.7,4.74,4.69,4.74,480148.0,4.7,4.74,4.69,4.74,480148.0
2024-08-16 12:00:00,4.74,4.76,4.72,4.75,897564.0,4.74,4.76,4.72,4.75,897564.0
2024-08-16 12:30:00,4.75,4.76,4.73,4.74,762794.0,4.75,4.76,4.73,4.74,762794.0
2024-08-16 13:00:00,4.75,4.75,4.73,4.74,496117.0,4.75,4.75,4.73,4.74,496117.0
2024-08-16 13:30:00,4.75,4.75,4.71,4.73,593101.0,4.75,4.75,4.71,4.73,593101.0
2024-08-16 14:00:00,4.73,4.73,4.7,4.71,586152.0,4.73,4.73,4.7,4.71,586152.0
2024-08-16 14:30:00,4.71,4.76,4.71,4.74,485383.0,4.71,4.76,4.71,4.74,485383.0
2024-08-16 15:00:00,4.74,4.74,4.72,4.74,306004.0,4.74,4.74,4.72,4.74,306004.0
2024-08-16 15:30:00,4.74,4.76,4.72,4.73,1012815.0,4.74,4.76,4.72,4.73,1012815.0
2024-08-19 09:30:00,4.78,4.79,4.73,4.79,956095.0,4.78,4.79,4.73,4.79,956095.0
2024-08-19 10:00:00,4.79,4.8,4.76,4.78,1019078.0,4.79,4.8,4.76,4.78,1019078.0
2024-08-19 10:30:00,4.78,4.81,4.77,4.78,1144854.0,4.78,4.81,4.77,4.78,1144854.0
2024-08-19 11:00:00,4.77,4.79,4.76,4.77,473415.0,4.77,4.79,4.76,4.77,473415.0
2024-08-19 11:30:00,4.77,4.78,4.74,4.75,531849.0,4.77,4.78,4.74,4.75,531849.0
2024-08-19 12:00:00,4.75,4.77,4.75,4.76,248123.0,4.75,4.77,4.75,4.76,248123.0
2024-08-19 12:30:00,4.77,4.78,4.75,4.78,382530.0,4.77,4.78,4.75,4.78,382530.0
2024-08-19 13:00:00,4.78,4.81,4.77,4.79,655333.0,4.78,4.81,4.77,4.79,655333.0
2024-08-19 13:30:00,4.79,4.8,4.78,4.8,1167898.0,4.79,4.8,4.78,4.8,1167898.0
2024-08-19 14:00:00,4.8,4.81,4.78,4.79,763164.0,4.8,4.81,4.78,4.79,763164.0
2024-08-19 14:30:00,4.79,4.81,4.78,4.81,483088.0,4.79,4.81,4.78,4.81,483088.0
2024-08-19 15:00:00,4.81,4.81,4.79,4.79,456596.0,4.81,4.81,4.79,4.79,456596.0
2024-08-19 15:30:00,4.79,4.8,4.77,4.79,1746415.0,4.79,4.8,4.77,4.79,1746415.0
2024-08-20 09:30:00,4.81,4.83,4.78,4.81,1167947.0,4.81,4.83,4.78,4.81,1167947.0
2024-08-20 10:00:00,4.81,4.83,4.76,4.77,1549273.0,4.81,4.83,4.76,4.77,1549273.0
2024-08-20 10:30:00,4.76,4.82,4.76,4.8,1114792.0,4.76,4.82,4.76,4.8,1114792.0
2024-08-20 11:00:00,4.8,4.83,4.78,4.82,1443416.0,4.8,4.83,4.78,4.82,1443416.0
2024-08-20 11:30:00,4.82,4.85,4.79,4.85,1209256.0,4.82,4.85,4.79,4.85,1209256.0
2024-08-20 12:00:00,4.85,4.85,4.82,4.83,669091.0,4.85,4.85,4.82,4.83,669091.0
2024-08-20 12:30:00,4.83,4.85,4.82,4.83,451883.0,4.83,4.85,4.82,4.83,451883.0
2024-08-20 13:00:00,4.84,4.85,4.82,4.83,347065.0,4.84,4.85,4.82,4.83,347065.0
2024-08-20 13:30:00,4.83,4.85,4.82,4.85,534798.0,4.83,4.85,4.82,4.85,534798.0
2024-08-20 14:00:00,4.85,4.86,4.83,4.84,505518.0,4.85,4.86,4.83,4.84,505518.0
2024-08-20 14:30:00,4.83,4.84,4.81,4.82,287125.0,4.83,4.84,4.81,4.82,287125.0
2024-08-20 15:00:00,4.82,4.82,4.8,4.82,313122.0,4.82,4.82,4.8,4.82,313122.0
2024-08-20 15:30:00,4.82,4.82,4.76,4.77,1607897.0,4.82,4.82,4.76,4.77,1607897.0
2024-08-21 09:30:00,4.77,4.82,4.72,4.77,1190663.0,4.77,4.82,4.72,4.77,1190663.0
2024-08-21 10:00:00,4.77,4.8,4.75,4.78,489180.0,4.77,4.8,4.75,4.78,489180.0
2024-08-21 10:30:00,4.78,4.8,4.74,4.75,555734.0,4.78,4.8,4.74,4.75,555734.0
2024-08-21 11:00:00,4.75,4.79,4.74,4.76,474532.0,4.75,4.79,4.74,4.76,474532.0
2024-08-21 11:30:00,4.76,4.77,4.75,4.75,290835.0,4.76,4.77,4.75,4.75,290835.0
2024-08-21 12:00:00,4.75,4.77,4.73,4.75,634360.0,4.75,4.77,4.73,4.75,634360.0
2024-08-21 12:30:00,4.76,4.77,4.75,4.76,342825.0,4.76,4.77,4.75,4.76,342825.0
2024-08-21 13:00:00,4.76,4.77,4.75,4.75,383127.0,4.76,4.77,4.75,4.75,383127.0
2024-08-21 13:30:00,4.76,4.77,4.75,4.77,419811.0,4.76,4.77,4.75,4.77,419811.0
2024-08-21 14:00:00,4.76,4.77,4.75,4.75,350995.0,4.76,4.77,4.75,4.75,350995.0
2024-08-21 14:30:00,4.75,4.77,4.75,4.77,319273.0,4.75,4.77,4.75,4.77,319273.0
2024-08-21 15:00:00,4.77,4.77,4.75,4.77,445696.0,4.77,4.77,4.75,4.77,445696.0
2024-08-21 15:30:00,4.77,4.78,4.75,4.77,3142901.0,4.77,4.78,4.75,4.77,3142901.0
2024-08-22 09:30:00,4.78,4.81,4.75,4.78,1747341.0,4.78,4.81,4.75,4.78,1747341.0
2024-08-22 10:00:00,4.78,4.81,4.76,4.79,1526386.0,4.78,4.81,4.76,4.79,1526386.0
2024-08-22 10:30:00,4.79,4.8,4.77,4.79,690086.0,4.79,4.8,4.77,4.79,690086.0
2024-08-22 11:00:00,4.79,4.79,4.76,4.77,547021.0,4.79,4.79,4.76,4.77,547021.0
2024-08-22 11:30:00,4.76,4.77,4.69,4.7,589584.0,4.76,4.77,4.69,4.7,589584.0
2024-08-22 12:00:00,4.7,4.77,4.69,4.77,605424.0,4.7,4.77,4.69,4.77,605424.0
2024-08-22 12:30:00,4.77,4.78,4.75,4.77,514755.0,4.77,4.78,4.75,4.77,514755.0
2024-08-22 13:00:00,4.76,4.77,4.74,4.75,350684.0,4.76,4.77,4.74,4.75,350684.0
2024-08-22 13:30:00,4.75,4.76,4.74,4.76,283879.0,4.75,4.76,4.74,4.76,283879.0
2024-08-22 14:00:00,4.75,4.77,4.74,4.77,425074.0,4.75,4.77,4.74,4.77,425074.0
2024-08-22 14:30:00,4.77,4.8,4.76,4.77,569490.0,4.77,4.8,4.76,4.77,569490.0
2024-08-22 15:00:00,4.78,4.79,4.75,4.77,487951.0,4.78,4.79,4.75,4.77,487951.0
2024-08-22 15:30:00,4.77,4.77,4.71,4.73,1728948.0,4.77,4.77,4.71,4.73,1728948.0
2024-08-23 09:30:00,4.79,4.82,4.75,4.79,869490.0,4.79,4.82,4.75,4.79,869490.0
2024-08-23 10:00:00,4.79,4.82,4.78,4.82,2701770.0,4.79,4.82,4.78,4.82,2701770.0
2024-08-23 10:30:00,4.82,4.84,4.78,4.82,1534928.0,4.82,4.84,4.78,4.82,1534928.0
2024-08-23 11:00:00,4.82,4.85,4.81,4.82,1320564.0,4.82,4.85,4.81,4.82,1320564.0
2024-08-23 11:30:00,4.82,4.82,4.78,4.79,1095887.0,4.82,4.82,4.78,4.79,1095887.0
2024-08-23 12:00:00,4.79,4.85,4.77,4.8,1107243.0,4.79,4.85,4.77,4.8,1107243.0
2024-08-23 12:30:00,4.8,4.85,4.79,4.83,650842.0,4.8,4.85,4.79,4.83,650842.0
2024-08-23 13:00:00,4.83,4.84,4.81,4.83,341887.0,4.83,4.84,4.81,4.83,341887.0
2024-08-23 13:30:00,4.83,4.85,4.82,4.85,338935.0,4.83,4.85,4.82,4.85,338935.0
2024-08-23 14:00:00,4.85,4.85,4.78,4.78,685648.0,4.85,4.85,4.78,4.78,685648.0
2024-08-23 14:30:00,4.78,4.82,4.78,4.81,851830.0,4.78,4.82,4.78,4.81,851830.0
2024-08-23 15:00:00,4.81,4.82,4.78,4.8,883401.0,4.81,4.82,4.78,4.8,883401.0
2024-08-23 15:30:00,4.81,4.81,4.78,4.78,1298355.0,4.81,4.81,4.78,4.78,1298355.0
2024-08-26 09:30:00,4.78,4.83,4.75,4.83,764260.0,4.78,4.83,4.75,4.83,764260.0
2024-08-26 10:00:00,4.83,4.83,4.76,4.78,759433.0,4.83,4.83,4.76,4.78,759433.0
2024-08-26 10:30:00,4.78,4.79,4.73,4.74,588100.0,4.78,4.79,4.73,4.74,588100.0
2024-08-26 11:00:00,4.74,4.75,4.71,4.72,625889.0,4.74,4.75,4.71,4.72,625889.0
2024-08-26 11:30:00,4.73,4.73,4.7,4.71,411259.0,4.73,4.73,4.7,4.71,411259.0
2024-08-26 12:00:00,4.71,4.72,4.7,4.71,334287.0,4.71,4.72,4.7,4.71,334287.0
2024-08-26 12:30:00,4.71,4.72,4.7,4.71,364856.0,4.71,4.72,4.7,4.71,364856.0
2024-08-26 13:00:00,4.71,4.72,4.7,4.71,333523.0,4.71,4.72,4.7,4.71,333523.0
2024-08-26 13:30:00,4.71,4.72,4.68,4.71,1317968.0,4.71,4.72,4.68,4.71,1317968.0
2024-08-26 14:00:00,4.71,4.79,4.71,4.79,826176.0,4.71,4.79,4.71,4.79,826176.0
2024-08-26 14:30:00,4.78,4.79,4.76,4.77,708731.0,4.78,4.79,4.76,4.77,708731.0
2024-08-26 15:00:00,4.77,4.82,4.76,4.81,1839171.0,4.77,4.82,4.76,4.81,1839171.0
2024-08-26 15:30:00,4.81,4.85,4.8,4.85,3228669.0,4.81,4.85,4.8,4.85,3228669.0
2024-08-27 09:30:00,4.85,4.91,4.77,4.78,1454930.0,4.85,4.91,4.77,4.78,1454930.0
2024-08-27 10:00:00,4.78,4.82,4.77,4.82,591677.0,4.78,4.82,4.77,4.82,591677.0
2024-08-27 10:30:00,4.81,4.86,4.8,4.85,516982.0,4.81,4.86,4.8,4.85,516982.0
2024-08-27 11:00:00,4.85,4.91,4.83,4.9,933434.0,4.85,4.91,4.83,4.9,933434.0
2024-08-27 11:30:00,4.9,4.91,4.85,4.86,558365.0,4.9,4.91,4.85,4.86,558365.0
2024-08-27 12:00:00,4.86,4.86,4.84,4.85,306045.0,4.86,4.86,4.84,4.85,306045.0
2024-08-27 12:30:00,4.86,4.86,4.82,4.85,447578.0,4.86,4.86,4.82,4.85,447578.0
2024-08-27 13:00:00,4.85,4.88,4.84,4.86,399389.0,4.85,4.88,4.84,4.86,399389.0
2024-08-27 13:30:00,4.86,4.87,4.84,4.85,323254.0,4.86,4.87,4.84,4.85,323254.0
2024-08-27 14:00:00,4.85,4.86,4.84,4.86,451843.0,4.85,4.86,4.84,4.86,451843.0
2024-08-27 14:30:00,4.86,4.88,4.84,4.85,646241.0,4.86,4.88,4.84,4.85,646241.0
2024-08-27 15:00:00,4.84,4.86,4.83,4.83,339262.0,4.84,4.86,4.83,4.83,339262.0
2024-08-27 15:30:00,4.83,4.87,4.82,4.87,1631445.0,4.83,4.87,4.82,4.87,1631445.0
2024-08-28 09:30:00,4.87,4.94,4.84,4.94,962593.0,4.87,4.94,4.84,4.94,962593.0
2024-08-28 10:00:00,4.94,4.95,4.89,4.92,1053698.0,4.94,4.95,4.89,4.92,1053698.0
2024-08-28 10:30:00,4.92,4.95,4.87,4.88,850528.0,4.92,4.95,4.87,4.88,850528.0
2024-08-28 11:00:00,4.88,4.9,4.83,4.9,683221.0,4.88,4.9,4.83,4.9,683221.0
2024-08-28 11:30:00,4.9,4.91,4.87,4.9,437790.0,4.9,4.91,4.87,4.9,437790.0
2024-08-28 12:00:00,4.9,4.9,4.88,4.89,217730.0,4.9,4.9,4.88,4.89,217730.0
2024-08-28 12:30:00,4.89,4.92,4.88,4.92,300354.0,4.89,4.92,4.88,4.92,300354.0
2024-08-28 13:00:00,4.92,4.92,4.88,4.91,412789.0,4.92,4.92,4.88,4.91,412789.0
2024-08-28 13:30:00,4.91,4.91,4.86,4.87,395702.0,4.91,4.91,4.86,4.87,395702.0
2024-08-28 14:00:00,4.88,4.9,4.87,4.9,327311.0,4.88,4.9,4.87,4.9,327311.0
2024-08-28 14:30:00,4.9,4.92,4.88,4.92,514112.0,4.9,4.92,4.88,4.92,514112.0
2024-08-28 15:00:00,4.92,4.93,4.9,4.91,524184.0,4.92,4.93,4.9,4.91,524184.0
2024-08-28 15:30:00,4.91,4.93,4.84,4.87,2403201.0,4.91,4.93,4.84,4.87,2403201.0
2024-08-29 09:30:00,4.91,5.04,4.9,4.95,1596560.0,4.91,5.04,4.9,4.95,1596560.0
2024-08-29 10:00:00,4.95,5.02,4.94,5.0,1466244.0,4.95,5.02,4.94,5.0,1466244.0
2024-08-29 10:30:00,5.0,5.04,4.98,5.02,953635.0,5.0,5.04,4.98,5.02,953635.0
2024-08-29 11:00:00,5.02,5.05,5.01,5.03,1317259.0,5.02,5.05,5.01,5.03,1317259.0
2024-08-29 11:30:00,5.04,5.05,5.01,5.04,1009414.0,5.04,5.05,5.01,5.04,1009414.0
2024-08-29 12:00:00,5.03,5.05,5.02,5.04,1112450.0,5.03,5.05,5.02,5.04,1112450.0
2024-08-29 12:30:00,5.04,5.05,5.02,5.04,922482.0,5.04,5.05,5.02,5.04,922482.0
2024-08-29 13:00:00,5.04,5.05,5.02,5.04,405339.0,5.04,5.05,5.02,5.04,405339.0
2024-08-29 13:30:00,5.04,5.04,5.02,5.04,445821.0,5.04,5.04,5.02,5.04,445821.0
2024-08-29 14:00:00,5.04,5.04,5.01,5.02,538335.0,5.04,5.04,5.01,5.02,538335.0
2024-08-29 14:30:00,5.03,5.03,4.97,4.98,550656.0,5.03,5.03,4.97,4.98,550656.0
2024-08-29 15:00:00,4.98,5.01,4.95,5.0,809457.0,4.98,5.01,4.95,5.0,809457.0
2024-08-29 15:30:00,4.99,5.0,4.94,4.99,3346532.0,4.99,5.0,4.94,4.99,3346532.0
2024-08-30 09:30:00,5.05,5.19,5.04,5.17,2206181.0,5.05,5.19,5.04,5.17,2206181.0
2024-08-30 10:00:00,5.17,5.24,5.16,5.24,1971816.0,5.17,5.24,5.16,5.24,1971816.0
2024-08-30 10:30:00,5.24,5.26,5.15,5.17,1201247.0,5.24,5.26,5.15,5.17,1201247.0
2024-08-30 11:00:00,5.17,5.18,5.08,5.1,1419966.0,5.17,5.18,5.08,5.1,1419966.0
2024-08-30 11:30:00,5.1,5.1,5.05,5.1,745297.0,5.1,5.1,5.05,5.1,745297.0
2024-08-30 12:00:00,5.1,5.12,5.04,5.05,677742.0,5.1,5.12,5.04,5.05,677742.0
2024-08-30 12:30:00,5.04,5.08,5.04,5.07,895359.0,5.04,5.08,5.04,5.07,895359.0
2024-08-30 13:00:00,5.07,5.09,5.06,5.08,391868.0,5.07,5.09,5.06,5.08,391868.0
2024-08-30 13:30:00,5.08,5.1,5.07,5.08,447322.0,5.08,5.1,5.07,5.08,447322.0
2024-08-30 14:00:00,5.08,5.1,5.07,5.08,561320.0,5.08,5.1,5.07,5.08,561320.0
2024-08-30 14:30:00,5.08,5.08,5.04,5.04,668374.0,5.08,5.08,5.04,5.04,668374.0
2024-08-30 15:00:00,5.04,5.07,5.03,5.06,532542.0,5.04,5.07,5.03,5.06,532542.0
2024-08-30 15:30:00,5.06,5.1,5.02,5.1,2862090.0,5.06,5.1,5.02,5.1,2862090.0
2024-09-03 09:30:00,5.02,5.12,5.01,5.11,1243244.0,5.02,5.12,5.01,5.11,1243244.0
2024-09-03 10:00:00,5.1,5.12,5.08,5.11,651629.0,5.1,5.12,5.08,5.11,651629.0
2024-09-03 10:30:00,5.11,5.14,5.1,5.11,685668.0,5.11,5.14,5.1,5.11,685668.0
2024-09-03 11:00:00,5.11,5.18,5.09,5.17,747463.0,5.11,5.18,5.09,5.17,747463.0
2024-09-03 11:30:00,5.17,5.19,5.13,5.13,355631.0,5.17,5.19,5.13,5.13,355631.0
2024-09-03 12:00:00,5.14,5.14,5.11,5.14,254239.0,5.14,5.14,5.11,5.14,254239.0
2024-09-03 12:30:00,5.14,5.14,5.08,5.08,293250.0,5.14,5.14,5.08,5.08,293250.0
2024-09-03 13:00:00,5.09,5.1,5.07,5.09,295247.0,5.09,5.1,5.07,5.09,295247.0
2024-09-03 13:30:00,5.09,5.09,5.04,5.04,349261.0,5.09,5.09,5.04,5.04,349261.0
2024-09-03 14:00:00,5.04,5.06,5.02,5.04,650373.0,5.04,5.06,5.02,5.04,650373.0
2024-09-03 14:30:00,5.04,5.06,5.02,5.04,587192.0,5.04,5.06,5.02,5.04,587192.0
2024-09-03 15:00:00,5.04,5.06,5.03,5.04,532391.0,5.04,5.06,5.03,5.04,532391.0
2024-09-03 15:30:00,5.04,5.06,5.02,5.02,2062061.0,5.04,5.06,5.02,5.02,2062061.0
2024-09-04 09:30:00,5.03,5.16,4.99,5.13,1017118.0,5.03,5.16,4.99,5.13,1017118.0
2024-09-04 10:00:00,5.12,5.2,5.09,5.15,1265766.0,5.12,5.2,5.09,5.15,1265766.0
2024-09-04 10:30:00,5.15,5.25,5.14,5.23,1827761.0,5.15,5.25,5.14,5.23,1827761.0
2024-09-04 11:00:00,5.23,5.24,5.15,5.16,843722.0,5.23,5.24,5.15,5.16,843722.0
2024-09-04 11:30:00,5.16,5.16,5.11,5.13,797114.0,5.16,5.16,5.11,5.13,797114.0
2024-09-04 12:00:00,5.13,5.13,5.04,5.06,688555.0,5.13,5.13,5.04,5.06,688555.0
2024-09-04 12:30:00,5.06,5.09,5.03,5.03,511287.0,5.06,5.09,5.03,5.03,511287.0
2024-09-04 13:00:00,5.04,5.05,5.01,5.02,312310.0,5.04,5.05,5.01,5.02,312310.0
2024-09-04 13:30:00,5.02,5.04,4.98,4.99,556312.0,5.02,5.04,4.98,4.99,556312.0
2024-09-04 14:00:00,4.99,5.01,4.95,4.98,714100.0,4.99,5.01,4.95,4.98,714100.0
2024-09-04 14:30:00,4.98,4.99,4.95,4.96,756919.0,4.98,4.99,4.95,4.96,756919.0
2024-09-04 15:00:00,4.96,5.0,4.95,4.98,480753.0,4.96,5.0,4.95,4.98,480753.0
2024-09-04 15:30:00,4.98,5.05,4.93,5.05,2820407.0,4.98,5.05,4.93,5.05,2820407.0
2024-09-05 09:30:00,5.28,5.4,5.16,5.37,3651614.0,5.28,5.4,5.16,5.37,3651614.0
2024-09-05 10:00:00,5.37,5.58,5.36,5.52,3911963.0,5.37,5.58,5.36,5.52,3911963.0
2024-09-05 10:30:00,5.52,5.55,5.39,5.42,2308561.0,5.52,5.55,5.39,5.42,2308561.0
2024-09-05 11:00:00,5.42,5.47,5.36,5.38,1442359.0,5.42,5.47,5.36,5.38,1442359.0
2024-09-05 11:30:00,5.37,5.49,5.37,5.45,1169250.0,5.37,5.49,5.37,5.45,1169250.0
2024-09-05 12:00:00,5.45,5.51,5.43,5.45,637822.0,5.45,5.51,5.43,5.45,637822.0
2024-09-05 12:30:00,5.44,5.51,5.41,5.5,744330.0,5.44,5.51,5.41,5.5,744330.0
2024-09-05 13:00:00,5.49,5.5,5.43,5.45,770768.0,5.49,5.5,5.43,5.45,770768.0
2024-09-05 13:30:00,5.45,5.47,5.42,5.46,662607.0,5.45,5.47,5.42,5.46,662607.0
2024-09-05 14:00:00,5.46,5.5,5.44,5.46,670294.0,5.46,5.5,5.44,5.46,670294.0
2024-09-05 14:30:00,5.46,5.47,5.43,5.44,564036.0,5.46,5.47,5.43,5.44,564036.0
2024-09-05 15:00:00,5.44,5.44,5.37,5.39,664606.0,5.44,5.44,5.37,5.39,664606.0
2024-09-05 15:30:00,5.4,5.41,5.36,5.39,2440916.0,5.4,5.41,5.36,5.39,2440916.0
2024-09-06 09:30:00,5.43,5.52,5.38,5.42,1537233.0,5.43,5.52,5.38,5.42,1537233.0
2024-09-06 10:00:00,5.42,5.45,5.33,5.33,779064.0,5.42,5.45,5.33,5.33,779064.0
2024-09-06 10:30:00,5.34,5.36,5.27,5.29,848222.0,5.34,5.36,5.27,5.29,848222.0
2024-09-06 11:00:00,5.29,5.36,5.24,5.27,1066020.0,5.29,5.36,5.24,5.27,1066020.0
2024-09-06 11:30:00,5.27,5.29,5.25,5.25,749053.0,5.27,5.29,5.25,5.25,749053.0
2024-09-06 12:00:00,5.26,5.27,5.22,5.23,545905.0,5.26,5.27,5.22,5.23,545905.0
2024-09-06 12:30:00,5.22,5.24,5.17,5.24,524022.0,5.22,5.24,5.17,5.24,524022.0
2024-09-06 13:00:00,5.24,5.29,5.22,5.28,482583.0,5.24,5.29,5.22,5.28,482583.0
2024-09-06 13:30:00,5.28,5.28,5.25,5.25,310732.0,5.28,5.28,5.25,5.25,310732.0
2024-09-06 14:00:00,5.25,5.26,5.23,5.24,247909.0,5.25,5.26,5.23,5.24,247909.0
2024-09-06 14:30:00,5.24,5.26,5.22,5.25,517432.0,5.24,5.26,5.22,5.25,517432.0
2024-09-06 15:00:00,5.25,5.27,5.24,5.24,558124.0,5.25,5.27,5.24,5.24,558124.0
2024-09-06 15:30:00,5.25,5.33,5.23,5.31,2314232.0,5.25,5.33,5.23,5.31,2314232.0
2024-09-09 09:30:00,5.45,5.63,5.38,5.49,2498475.0,5.45,5.63,5.38,5.49,2498475.0
2024-09-09 10:00:00,5.49,5.71,5.48,5.71,2572844.0,5.49,5.71,5.48,5.71,2572844.0
2024-09-09 10:30:00,5.71,5.77,5.66,5.67,2144728.0,5.71,5.77,5.66,5.67,2144728.0
2024-09-09 11:00:00,5.68,5.73,5.64,5.7,1748964.0,5.68,5.73,5.64,5.7,1748964.0
2024-09-09 11:30:00,5.71,5.74,5.67,5.72,1489096.0,5.71,5.74,5.67,5.72,1489096.0
2024-09-09 12:00:00,5.71,5.75,5.7,5.73,911136.0,5.71,5.75,5.7,5.73,911136.0
2024-09-09 12:30:00,5.73,5.75,5.7,5.74,931705.0,5.73,5.75,5.7,5.74,931705.0
2024-09-09 13:00:00,5.74,5.77,5.73,5.75,481446.0,5.74,5.77,5.73,5.75,481446.0
2024-09-09 13:30:00,5.75,5.79,5.72,5.73,778797.0,5.75,5.79,5.72,5.73,778797.0
2024-09-09 14:00:00,5.73,5.76,5.68,5.7,801917.0,5.73,5.76,5.68,5.7,801917.0
2024-09-09 14:30:00,5.69,5.7,5.63,5.65,784097.0,5.69,5.7,5.63,5.65,784097.0
2024-09-09 15:00:00,5.65,5.67,5.62,5.65,956131.0,5.65,5.67,5.62,5.65,956131.0
2024-09-09 15:30:00,5.66,5.7,5.62,5.68,2742059.0,5.66,5.7,5.62,5.68,2742059.0
2024-09-10 09:30:00,5.71,5.71,5.53,5.58,1096013.0,5.71,5.71,5.53,5.58,1096013.0
2024-09-10 10:00:00,5.58,5.65,5.58,5.64,629173.0,5.58,5.65,5.58,5.64,629173.0
2024-09-10 10:30:00,5.64,5.71,5.6,5.66,1057172.0,5.64,5.71,5.6,5.66,1057172.0
2024-09-10 11:00:00,5.67,5.7,5.63,5.68,1042004.0,5.67,5.7,5.63,5.68,1042004.0
2024-09-10 11:30:00,5.68,5.69,5.64,5.68,573116.0,5.68,5.69,5.64,5.68,573116.0
2024-09-10 12:00:00,5.68,5.69,5.64,5.65,384210.0,5.68,5.69,5.64,5.65,384210.0
2024-09-10 12:30:00,5.65,5.7,5.64,5.68,402304.0,5.65,5.7,5.64,5.68,402304.0
2024-09-10 13:00:00,5.69,5.73,5.67,5.73,489070.0,5.69,5.73,5.67,5.73,489070.0
2024-09-10 13:30:00,5.73,5.76,5.72,5.76,737024.0,5.73,5.76,5.72,5.76,737024.0
2024-09-10 14:00:00,5.75,5.8,5.73,5.79,1061702.0,5.75,5.8,5.73,5.79,1061702.0
2024-09-10 14:30:00,5.79,5.8,5.77,5.77,540074.0,5.79,5.8,5.77,5.77,540074.0
2024-09-10 15:00:00,5.77,5.78,5.75,5.77,532182.0,5.77,5.78,5.75,5.77,532182.0
2024-09-10 15:30:00,5.77,5.83,5.75,5.77,2843735.0,5.77,5.83,5.75,5.77,2843735.0
2024-09-11 09:30:00,5.75,5.78,5.56,5.58,1375087.0,5.75,5.78,5.56,5.58,1375087.0
2024-09-11 10:00:00,5.58,5.59,5.53,5.54,954155.0,5.58,5.59,5.53,5.54,954155.0
2024-09-11 10:30:00,5.54,5.54,5.46,5.48,970135.0,5.54,5.54,5.46,5.48,970135.0
2024-09-11 11:00:00,5.48,5.56,5.47,5.55,1537800.0,5.48,5.56,5.47,5.55,1537800.0
2024-09-11 11:30:00,5.54,5.55,5.48,5.49,658279.0,5.54,5.55,5.48,5.49,658279.0
2024-09-11 12:00:00,5.49,5.51,5.47,5.5,535413.0,5.49,5.51,5.47,5.5,535413.0
2024-09-11 12:30:00,5.5,5.54,5.49,5.52,471872.0,5.5,5.54,5.49,5.52,471872.0
2024-09-11 13:00:00,5.52,5.61,5.51,5.6,618572.0,5.52,5.61,5.51,5.6,618572.0
2024-09-11 13:30:00,5.61,5.62,5.54,5.57,942138.0,5.61,5.62,5.54,5.57,942138.0
2024-09-11 14:00:00,5.58,5.61,5.56,5.6,584408.0,5.58,5.61,5.56,5.6,584408.0
2024-09-11 14:30:00,5.6,5.6,5.55,5.56,513006.0,5.6,5.6,5.55,5.56,513006.0
2024-09-11 15:00:00,5.56,5.56,5.52,5.56,544361.0,5.56,5.56,5.52,5.56,544361.0
2024-09-11 15:30:00,5.56,5.67,5.53,5.65,3315090.0,5.56,5.67,5.53,5.65,3315090.0
2024-09-12 09:30:00,5.78,5.81,5.6,5.63,2586918.0,5.78,5.81,5.6,5.63,2586918.0
2024-09-12 10:00:00,5.62,5.73,5.58,5.71,801917.0,5.62,5.73,5.58,5.71,801917.0
2024-09-12 10:30:00,5.72,5.81,5.71,5.79,1157702.0,5.72,5.81,5.71,5.79,1157702.0
2024-09-12 11:00:00,5.79,5.82,5.73,5.77,1184848.0,5.79,5.82,5.73,5.77,1184848.0
2024-09-12 11:30:00,5.77,5.83,5.76,5.8,1142500.0,5.77,5.83,5.76,5.8,1142500.0
2024-09-12 12:00:00,5.8,5.86,5.8,5.85,760605.0,5.8,5.86,5.8,5.85,760605.0
2024-09-12 12:30:00,5.86,5.93,5.85,5.92,975420.0,5.86,5.93,5.85,5.92,975420.0
2024-09-12 13:00:00,5.92,5.93,5.89,5.92,798266.0,5.92,5.93,5.89,5.92,798266.0
2024-09-12 13:30:00,5.93,5.95,5.89,5.95,1382839.0,5.93,5.95,5.89,5.95,1382839.0
2024-09-12 14:00:00,5.95,5.97,5.92,5.95,675926.0,5.95,5.97,5.92,5.95,675926.0
2024-09-12 14:30:00,5.95,5.96,5.89,5.9,580636.0,5.95,5.96,5.89,5.9,580636.0
2024-09-12 15:00:00,5.91,5.93,5.9,5.92,549908.0,5.91,5.93,5.9,5.92,549908.0
2024-09-12 15:30:00,5.92,5.95,5.89,5.94,3337196.0,5.92,5.95,5.89,5.94,3337196.0
2024-09-13 09:30:00,5.98,6.04,5.94,5.98,1222849.0,5.98,6.04,5.94,5.98,1222849.0
2024-09-13 10:00:00,5.98,6.01,5.95,5.96,643798.0,5.98,6.01,5.95,5.96,643798.0
2024-09-13 10:30:00,5.96,6.0,5.95,5.98,737325.0,5.96,6.0,5.95,5.98,737325.0
2024-09-13 11:00:00,5.98,6.02,5.92,5.92,1178286.0,5.98,6.02,5.92,5.92,1178286.0
2024-09-13 11:30:00,5.92,6.0,5.92,5.97,1180340.0,5.92,6.0,5.92,5.97,1180340.0
2024-09-13 12:00:00,5.97,5.99,5.96,5.96,643679.0,5.97,5.99,5.96,5.96,643679.0
2024-09-13 12:30:00,5.96,5.97,5.93,5.96,766883.0,5.96,5.97,5.93,5.96,766883.0
2024-09-13 13:00:00,5.96,5.98,5.92,5.94,651335.0,5.96,5.98,5.92,5.94,651335.0
2024-09-13 13:30:00,5.94,5.95,5.89,5.89,778363.0,5.94,5.95,5.89,5.89,778363.0
2024-09-13 14:00:00,5.89,5.93,5.88,5.91,1046398.0,5.89,5.93,5.88,5.91,1046398.0
2024-09-13 14:30:00,5.92,5.92,5.87,5.88,1322000.0,5.92,5.92,5.87,5.88,1322000.0
2024-09-13 15:00:00,5.89,5.96,5.88,5.96,1014903.0,5.89,5.96,5.88,5.96,1014903.0
2024-09-13 15:30:00,5.96,5.96,5.92,5.93,3110327.0,5.96,5.96,5.92,5.93,3110327.0
2024-09-16 09:30:00,5.92,6.01,5.92,5.98,931618.0,5.92,6.01,5.92,5.98,931618.0
2024-09-16 10:00:00,5.98,6.02,5.95,5.96,723499.0,5.98,6.02,5.95,5.96,723499.0
2024-09-16 10:30:00,5.96,5.96,5.87,5.91,917066.0,5.96,5.96,5.87,5.91,917066.0
2024-09-16 11:00:00,5.91,5.91,5.82,5.82,1079656.0,5.91,5.91,5.82,5.82,1079656.0
2024-09-16 11:30:00,5.83,5.88,5.82,5.85,1440538.0,5.83,5.88,5.82,5.85,1440538.0
2024-09-16 12:00:00,5.85,5.87,5.81,5.83,827899.0,5.85,5.87,5.81,5.83,827899.0
2024-09-16 12:30:00,5.84,5.84,5.79,5.81,711440.0,5.84,5.84,5.79,5.81,711440.0
2024-09-16 13:00:00,5.82,5.84,5.8,5.82,682395.0,5.82,5.84,5.8,5.82,682395.0
2024-09-16 13:30:00,5.83,5.83,5.8,5.8,455992.0,5.83,5.83,5.8,5.8,455992.0
2024-09-16 14:00:00,5.81,5.83,5.78,5.82,340096.0,5.81,5.83,5.78,5.82,340096.0
2024-09-16 14:30:00,5.82,5.83,5.8,5.82,294848.0,5.82,5.83,5.8,5.82,294848.0
2024-09-16 15:00:00,5.83,5.84,5.8,5.81,398869.0,5.83,5.84,5.8,5.81,398869.0
2024-09-16 15:30:00,5.81,5.82,5.75,5.79,2180683.0,5.81,5.82,5.75,5.79,2180683.0
2024-09-17 09:30:00,5.9,5.92,5.84,5.85,1135272.0,5.9,5.92,5.84,5.85,1135272.0
2024-09-17 10:00:00,5.85,5.88,5.82,5.83,819533.0,5.85,5.88,5.82,5.83,819533.0
2024-09-17 10:30:00,5.83,5.85,5.77,5.81,1426000.0,5.83,5.85,5.77,5.81,1426000.0
2024-09-17 11:00:00,5.81,5.82,5.77,5.78,797227.0,5.81,5.82,5.77,5.78,797227.0
2024-09-17 11:30:00,5.78,5.81,5.73,5.75,736220.0,5.78,5.81,5.73,5.75,736220.0
2024-09-17 12:00:00,5.75,5.81,5.74,5.79,605476.0,5.75,5.81,5.74,5.79,605476.0
2024-09-17 12:30:00,5.78,5.79,5.71,5.71,621227.0,5.78,5.79,5.71,5.71,621227.0
2024-09-17 13:00:00,5.71,5.75,5.71,5.72,427773.0,5.71,5.75,5.71,5.72,427773.0
2024-09-17 13:30:00,5.73,5.74,5.71,5.73,338189.0,5.73,5.74,5.71,5.73,338189.0
2024-09-17 14:00:00,5.73,5.77,5.72,5.75,358980.0,5.73,5.77,5.72,5.75,358980.0
2024-09-17 14:30:00,5.75,5.83,5.74,5.82,960764.0,5.75,5.83,5.74,5.82,960764.0
2024-09-17 15:00:00,5.82,5.83,5.77,5.78,692009.0,5.82,5.83,5.77,5.78,692009.0
2024-09-17 15:30:00,5.78,5.78,5.74,5.75,2029476.0,5.78,5.78,5.74,5.75,2029476.0
2024-09-18 09:30:00,5.77,5.83,5.73,5.75,865884.0,5.77,5.83,5.73,5.75,865884.0
2024-09-18 10:00:00,5.75,5.77,5.68,5.7,1992604.0,5.75,5.77,5.68,5.7,1992604.0
2024-09-18 10:30:00,5.7,5.73,5.65,5.7,842663.0,5.7,5.73,5.65,5.7,842663.0
2024-09-18 11:00:00,5.71,5.72,5.67,5.7,500805.0,5.71,5.72,5.67,5.7,500805.0
2024-09-18 11:30:00,5.7,5.72,5.67,5.68,666118.0,5.7,5.72,5.67,5.68,666118.0
2024-09-18 12:00:00,5.67,5.69,5.66,5.68,358558.0,5.67,5.69,5.66,5.68,358558.0
2024-09-18 12:30:00,5.68,5.7,5.66,5.69,845510.0,5.68,5.7,5.66,5.69,845510.0
2024-09-18 13:00:00,5.69,5.7,5.67,5.7,448453.0,5.69,5.7,5.67,5.7,448453.0
2024-09-18 13:30:00,5.7,5.75,5.69,5.75,751694.0,5.7,5.75,5.69,5.75,751694.0
2024-09-18 14:00:00,5.74,5.91,5.73,5.87,2398929.0,5.74,5.91,5.73,5.87,2398929.0
2024-09-18 14:30:00,5.87,5.91,5.76,5.78,1646812.0,5.87,5.91,5.76,5.78,1646812.0
2024-09-18 15:00:00,5.78,5.8,5.72,5.78,986422.0,5.78,5.8,5.72,5.78,986422.0
2024-09-18 15:30:00,5.78,5.8,5.71,5.71,2088121.0,5.78,5.8,5.71,5.71,2088121.0
2024-09-19 09:30:00,5.86,5.93,5.78,5.79,1720114.0,5.86,5.93,5.78,5.79,1720114.0
2024-09-19 10:00:00,5.79,5.84,5.77,5.78,810174.0,5.79,5.84,5.77,5.78,810174.0
2024-09-19 10:30:00,5.78,5.86,5.77,5.82,1222307.0,5.78,5.86,5.77,5.82,1222307.0
2024-09-19 11:00:00,5.82,5.85,5.81,5.84,501129.0,5.82,5.85,5.81,5.84,501129.0
2024-09-19 11:30:00,5.85,5.85,5.79,5.81,445926.0,5.85,5.85,5.79,5.81,445926.0
2024-09-19 12:00:00,5.8,5.82,5.78,5.81,441684.0,5.8,5.82,5.78,5.81,441684.0
2024-09-19 12:30:00,5.81,5.85,5.79,5.82,779115.0,5.81,5.85,5.79,5.82,779115.0
2024-09-19 13:00:00,5.82,5.83,5.78,5.79,858482.0,5.82,5.83,5.78,5.79,858482.0
2024-09-19 13:30:00,5.79,5.8,5.78,5.78,431914.0,5.79,5.8,5.78,5.78,431914.0
2024-09-19 14:00:00,5.78,5.79,5.71,5.71,759150.0,5.78,5.79,5.71,5.71,759150.0
2024-09-19 14:30:00,5.71,5.73,5.7,5.71,489825.0,5.71,5.73,5.7,5.71,489825.0
2024-09-19 15:00:00,5.71,5.72,5.68,5.7,618410.0,5.71,5.72,5.68,5.7,618410.0
2024-09-19 15:30:00,5.7,5.74,5.68,5.68,2177958.0,5.7,5.74,5.68,5.68,2177958.0
2024-09-20 09:30:00,5.67,5.74,5.64,5.71,1589758.0,5.67,5.74,5.64,5.71,1589758.0
2024-09-20 10:00:00,5.71,5.72,5.65,5.7,672468.0,5.71,5.72,5.65,5.7,672468.0
2024-09-20 10:30:00,5.7,5.7,5.6,5.63,1940056.0,5.7,5.7,5.6,5.63,1940056.0
2024-09-20 11:00:00,5.63,5.67,5.59,5.66,813556.0,5.63,5.67,5.59,5.66,813556.0
2024-09-20 11:30:00,5.65,5.68,5.64,5.67,377882.0,5.65,5.68,5.64,5.67,377882.0
2024-09-20 12:00:00,5.66,5.67,5.65,5.65,236498.0,5.66,5.67,5.65,5.65,236498.0
2024-09-20 12:30:00,5.65,5.66,5.62,5.63,479761.0,5.65,5.66,5.62,5.63,479761.0
2024-09-20 13:00:00,5.62,5.67,5.62,5.66,491251.0,5.62,5.67,5.62,5.66,491251.0
2024-09-20 13:30:00,5.67,5.68,5.64,5.67,270842.0,5.67,5.68,5.64,5.67,270842.0
2024-09-20 14:00:00,5.67,5.68,5.65,5.66,278487.0,5.67,5.68,5.65,5.66,278487.0
2024-09-20 14:30:00,5.67,5.7,5.65,5.68,423825.0,5.67,5.7,5.65,5.68,423825.0
2024-09-20 15:00:00,5.68,5.71,5.67,5.69,692660.0,5.68,5.71,5.67,5.69,692660.0
2024-09-20 15:30:00,5.69,5.72,5.67,5.71,2986545.0,5.69,5.72,5.67,5.71,2986545.0
2024-09-23 09:30:00,5.72,5.89,5.7,5.78,2138904.0,5.72,5.89,5.7,5.78,2138904.0
2024-09-23 10:00:00,5.78,5.84,5.78,5.82,744111.0,5.78,5.84,5.78,5.82,744111.0
2024-09-23 10:30:00,5.81,5.85,5.75,5.75,586232.0,5.81,5.85,5.75,5.75,586232.0
2024-09-23 11:00:00,5.75,5.76,5.72,5.73,492519.0,5.75,5.76,5.72,5.73,492519.0
2024-09-23 11:30:00,5.73,5.76,5.71,5.75,425044.0,5.73,5.76,5.71,5.75,425044.0
2024-09-23 12:00:00,5.75,5.76,5.73,5.75,248298.0,5.75,5.76,5.73,5.75,248298.0
2024-09-23 12:30:00,5.75,5.77,5.73,5.75,538633.0,5.75,5.77,5.73,5.75,538633.0
2024-09-23 13:00:00,5.74,5.76,5.72,5.75,356432.0,5.74,5.76,5.72,5.75,356432.0
2024-09-23 13:30:00,5.75,5.77,5.75,5.77,288450.0,5.75,5.77,5.75,5.77,288450.0
2024-09-23 14:00:00,5.77,5.77,5.75,5.77,198537.0,5.77,5.77,5.75,5.77,198537.0
2024-09-23 14:30:00,5.77,5.79,5.76,5.79,464128.0,5.77,5.79,5.76,5.79,464128.0
2024-09-23 15:00:00,5.78,5.83,5.78,5.81,590031.0,5.78,5.83,5.78,5.81,590031.0
2024-09-23 15:30:00,5.82,5.82,5.72,5.73,1815368.0,5.82,5.82,5.72,5.73,1815368.0
2024-09-24 09:30:00,5.74,5.85,5.74,5.81,800247.0,5.74,5.85,5.74,5.81,800247.0
2024-09-24 10:00:00,5.81,5.81,5.75,5.78,329577.0,5.81,5.81,5.75,5.78,329577.0
2024-09-24 10:30:00,5.78,5.81,5.76,5.78,539859.0,5.78,5.81,5.76,5.78,539859.0
2024-09-24 11:00:00,5.78,5.8,5.76,5.78,373373.0,5.78,5.8,5.76,5.78,373373.0
2024-09-24 11:30:00,5.77,5.79,5.75,5.78,563968.0,5.77,5.79,5.75,5.78,563968.0
2024-09-24 12:00:00,5.78,5.8,5.77,5.79,519902.0,5.78,5.8,5.77,5.79,519902.0
2024-09-24 12:30:00,5.79,5.88,5.78,5.85,1104104.0,5.79,5.88,5.78,5.85,1104104.0
2024-09-24 13:00:00,5.85,5.89,5.84,5.87,626517.0,5.85,5.89,5.84,5.87,626517.0
2024-09-24 13:30:00,5.87,5.92,5.86,5.91,749782.0,5.87,5.92,5.86,5.91,749782.0
2024-09-24 14:00:00,5.91,5.96,5.9,5.96,952399.0,5.91,5.96,5.9,5.96,952399.0
2024-09-24 14:30:00,5.96,5.98,5.94,5.97,865008.0,5.96,5.98,5.94,5.97,865008.0
2024-09-24 15:00:00,5.97,5.99,5.96,5.99,729086.0,5.97,5.99,5.96,5.99,729086.0
2024-09-24 15:30:00,5.99,6.03,5.97,6.0,2411765.0,5.99,6.03,5.97,6.0,2411765.0
2024-09-25 09:30:00,6.0,6.12,6.0,6.06,1022963.0,6.0,6.12,6.0,6.06,1022963.0
2024-09-25 10:00:00,6.06,6.1,6.04,6.08,640166.0,6.06,6.1,6.04,6.08,640166.0
2024-09-25 10:30:00,6.08,6.1,6.02,6.03,383961.0,6.08,6.1,6.02,6.03,383961.0
2024-09-25 11:00:00,6.03,6.06,6.02,6.03,518789.0,6.03,6.06,6.02,6.03,518789.0
2024-09-25 11:30:00,6.03,6.04,5.98,6.02,797716.0,6.03,6.04,5.98,6.02,797716.0
2024-09-25 12:00:00,6.02,6.06,6.01,6.04,765327.0,6.02,6.06,6.01,6.04,765327.0
2024-09-25 12:30:00,6.04,6.07,6.03,6.05,398917.0,6.04,6.07,6.03,6.05,398917.0
2024-09-25 13:00:00,6.04,6.06,6.03,6.06,358358.0,6.04,6.06,6.03,6.06,358358.0
2024-09-25 13:30:00,6.06,6.1,6.04,6.1,1095482.0,6.06,6.1,6.04,6.1,1095482.0
2024-09-25 14:00:00,6.1,6.1,6.04,6.07,679892.0,6.1,6.1,6.04,6.07,679892.0
2024-09-25 14:30:00,6.08,6.09,6.05,6.06,1066240.0,6.08,6.09,6.05,6.06,1066240.0
2024-09-25 15:00:00,6.06,6.07,6.03,6.04,413540.0,6.06,6.07,6.03,6.04,413540.0
2024-09-25 15:30:00,6.04,6.05,5.98,5.98,1337314.0,6.04,6.05,5.98,5.98,1337314.0
2024-09-26 09:30:00,6.15,6.44,6.14,6.38,2466371.0,6.15,6.44,6.14,6.38,2466371.0
2024-09-26 10:00:00,6.39,6.44,6.32,6.36,1358296.0,6.39,6.44,6.32,6.36,1358296.0
2024-09-26 10:30:00,6.35,6.38,6.3,6.37,801853.0,6.35,6.38,6.3,6.37,801853.0
2024-09-26 11:00:00,6.37,6.45,6.34,6.45,944085.0,6.37,6.45,6.34,6.45,944085.0
2024-09-26 11:30:00,6.45,6.6,6.44,6.57,1874708.0,6.45,6.6,6.44,6.57,1874708.0
2024-09-26 12:00:00,6.58,6.6,6.52,6.53,987033.0,6.58,6.6,6.52,6.53,987033.0
2024-09-26 12:30:00,6.53,6.58,6.48,6.49,638406.0,6.53,6.58,6.48,6.49,638406.0
2024-09-26 13:00:00,6.49,6.5,6.45,6.48,983244.0,6.49,6.5,6.45,6.48,983244.0
2024-09-26 13:30:00,6.48,6.51,6.47,6.48,398590.0,6.48,6.51,6.47,6.48,398590.0
2024-09-26 14:00:00,6.49,6.5,6.43,6.44,283377.0,6.49,6.5,6.43,6.44,283377.0
2024-09-26 14:30:00,6.44,6.48,6.42,6.47,395061.0,6.44,6.48,6.42,6.47,395061.0
2024-09-26 15:00:00,6.47,6.5,6.38,6.39,1118475.0,6.47,6.5,6.38,6.39,1118475.0
2024-09-26 15:30:00,6.39,6.45,6.37,6.42,1759828.0,6.39,6.45,6.37,6.42,1759828.0
2024-09-27 09:30:00,6.47,6.49,6.4,6.47,878806.0,6.47,6.49,6.4,6.47,878806.0
2024-09-27 10:00:00,6.46,6.54,6.46,6.5,801358.0,6.46,6.54,6.46,6.5,801358.0
2024-09-27 10:30:00,6.5,6.53,6.46,6.49,832787.0,6.5,6.53,6.46,6.49,832787.0
2024-09-27 11:00:00,6.48,6.5,6.45,6.47,671134.0,6.48,6.5,6.45,6.47,671134.0
2024-09-27 11:30:00,6.47,6.5,6.45,6.45,425500.0,6.47,6.5,6.45,6.45,425500.0
2024-09-27 12:00:00,6.46,6.46,6.36,6.38,561121.0,6.46,6.46,6.36,6.38,561121.0
2024-09-27 12:30:00,6.38,6.39,6.35,6.39,296995.0,6.38,6.39,6.35,6.39,296995.0
2024-09-27 13:00:00,6.39,6.42,6.35,6.41,962407.0,6.39,6.42,6.35,6.41,962407.0
2024-09-27 13:30:00,6.41,6.45,6.36,6.44,862854.0,6.41,6.45,6.36,6.44,862854.0
2024-09-27 14:00:00,6.44,6.44,6.35,6.37,540043.0,6.44,6.44,6.35,6.37,540043.0
2024-09-27 14:30:00,6.37,6.37,6.32,6.37,709879.0,6.37,6.37,6.32,6.37,709879.0
2024-09-27 15:00:00,6.37,6.38,6.32,6.33,601153.0,6.37,6.38,6.32,6.33,601153.0
2024-09-27 15:30:00,6.34,6.44,6.32,6.41,1943141.0,6.34,6.44,6.32,6.41,1943141.0
2024-09-30 09:30:00,6.36,6.47,6.34,6.43,667772.0,6.36,6.47,6.34,6.43,667772.0
2024-09-30 10:00:00,6.42,6.47,6.41,6.45,477945.0,6.42,6.47,6.41,6.45,477945.0
2024-09-30 10:30:00,6.45,6.52,6.44,6.45,669996.0,6.45,6.52,6.44,6.45,669996.0
2024-09-30 11:00:00,6.46,6.49,6.45,6.47,234797.0,6.46,6.49,6.45,6.47,234797.0
2024-09-30 11:30:00,6.47,6.47,6.43,6.45,309649.0,6.47,6.47,6.43,6.45,309649.0
2024-09-30 12:00:00,6.44,6.47,6.44,6.45,350829.0,6.44,6.47,6.44,6.45,350829.0
2024-09-30 12:30:00,6.45,6.47,6.42,6.46,301194.0,6.45,6.47,6.42,6.46,301194.0
2024-09-30 13:00:00,6.46,6.53,6.45,6.52,401824.0,6.46,6.53,6.45,6.52,401824.0
2024-09-30 13:30:00,6.52,6.52,6.47,6.5,364234.0,6.52,6.52,6.47,6.5,364234.0
2024-09-30 14:00:00,6.49,6.51,6.44,6.47,507042.0,6.49,6.51,6.44,6.47,507042.0
2024-09-30 14:30:00,6.47,6.51,6.45,6.5,694407.0,6.47,6.51,6.45,6.5,694407.0
2024-09-30 15:00:00,6.5,6.54,6.49,6.53,510689.0,6.5,6.54,6.49,6.53,510689.0
2024-09-30 15:30:00,6.54,6.59,6.51,6.57,1824475.0,6.54,6.59,6.51,6.57,1824475.0
2024-10-01 09:30:00,6.56,6.61,6.44,6.49,770333.0,6.56,6.61,6.44,6.49,770333.0
2024-10-01 10:00:00,6.49,6.54,6.39,6.42,1367555.0,6.49,6.54,6.39,6.42,1367555.0
2024-10-01 10:30:00,6.43,6.46,6.41,6.45,632663.0,6.43,6.46,6.41,6.45,632663.0
2024-10-01 11:00:00,6.44,6.56,6.41,6.56,1080871.0,6.44,6.56,6.41,6.56,1080871.0
2024-10-01 11:30:00,6.56,6.64,6.55,6.6,1464423.0,6.56,6.64,6.55,6.6,1464423.0
2024-10-01 12:00:00,6.59,6.65,6.59,6.65,533980.0,6.59,6.65,6.59,6.65,533980.0
2024-10-01 12:30:00,6.64,6.65,6.53,6.58,614138.0,6.64,6.65,6.53,6.58,614138.0
2024-10-01 13:00:00,6.58,6.58,6.47,6.49,722773.0,6.58,6.58,6.47,6.49,722773.0
2024-10-01 13:30:00,6.49,6.61,6.48,6.59,691366.0,6.49,6.61,6.48,6.59,691366.0
2024-10-01 14:00:00,6.6,6.69,6.59,6.69,655959.0,6.6,6.69,6.59,6.69,655959.0
2024-10-01 14:30:00,6.69,6.77,6.68,6.75,1397571.0,6.69,6.77,6.68,6.75,1397571.0
2024-10-01 15:00:00,6.75,6.77,6.71,6.75,479496.0,6.75,6.77,6.71,6.75,479496.0
2024-10-01 15:30:00,6.75,6.78,6.71,6.77,2168738.0,6.75,6.78,6.71,6.77,2168738.0
2024-10-02 09:30:00,6.73,6.78,6.57,6.61,798034.0,6.73,6.78,6.57,6.61,798034.0
2024-10-02 10:00:00,6.62,6.69,6.57,6.58,678722.0,6.62,6.69,6.57,6.58,678722.0
2024-10-02 10:30:00,6.59,6.67,6.55,6.61,650477.0,6.59,6.67,6.55,6.61,650477.0
2024-10-02 11:00:00,6.61,6.64,6.56,6.59,440934.0,6.61,6.64,6.56,6.59,440934.0
2024-10-02 11:30:00,6.6,6.62,6.58,6.6,423555.0,6.6,6.62,6.58,6.6,423555.0
2024-10-02 12:00:00,6.6,6.64,6.58,6.63,434816.0,6.6,6.64,6.58,6.63,434816.0
2024-10-02 12:30:00,6.63,6.66,6.61,6.62,431904.0,6.63,6.66,6.61,6.62,431904.0
2024-10-02 13:00:00,6.62,6.65,6.6,6.62,219876.0,6.62,6.65,6.6,6.62,219876.0
2024-10-02 13:30:00,6.61,6.63,6.58,6.62,277538.0,6.61,6.63,6.58,6.62,277538.0
2024-10-02 14:00:00,6.63,6.63,6.6,6.61,285107.0,6.63,6.63,6.6,6.61,285107.0
2024-10-02 14:30:00,6.61,6.62,6.55,6.56,482839.0,6.61,6.62,6.55,6.56,482839.0
2024-10-02 15:00:00,6.56,6.56,6.54,6.54,374594.0,6.56,6.56,6.54,6.54,374594.0
2024-10-02 15:30:00,6.54,6.6,6.53,6.56,1555484.0,6.54,6.6,6.53,6.56,1555484.0
2024-10-03 09:30:00,6.52,6.62,6.51,6.53,460050.0,6.52,6.62,6.51,6.53,460050.0
2024-10-03 10:00:00,6.53,6.56,6.43,6.45,721994.0,6.53,6.56,6.43,6.45,721994.0
2024-10-03 10:30:00,6.45,6.47,6.31,6.34,1364368.0,6.45,6.47,6.31,6.34,1364368.0
2024-10-03 11:00:00,6.35,6.45,6.32,6.43,991056.0,6.35,6.45,6.32,6.43,991056.0
2024-10-03 11:30:00,6.43,6.46,6.41,6.44,571582.0,6.43,6.46,6.41,6.44,571582.0
2024-10-03 12:00:00,6.44,6.44,6.38,6.41,468847.0,6.44,6.44,6.38,6.41,468847.0
2024-10-03 12:30:00,6.41,6.41,6.31,6.32,1006934.0,6.41,6.41,6.31,6.32,1006934.0
2024-10-03 13:00:00,6.31,6.34,6.26,6.31,1047830.0,6.31,6.34,6.26,6.31,1047830.0
2024-10-03 13:30:00,6.31,6.41,6.3,6.39,1070630.0,6.31,6.41,6.3,6.39,1070630.0
2024-10-03 14:00:00,6.4,6.43,6.38,6.39,770963.0,6.4,6.43,6.38,6.39,770963.0
2024-10-03 14:30:00,6.39,6.4,6.36,6.37,389523.0,6.39,6.4,6.36,6.37,389523.0
2024-10-03 15:00:00,6.36,6.4,6.35,6.39,501992.0,6.36,6.4,6.35,6.39,501992.0
2024-10-03 15:30:00,6.39,6.4,6.33,6.4,2532040.0,6.39,6.4,6.33,6.4,2532040.0
2024-10-04 09:30:00,6.83,7.65,6.75,7.36,9651243.0,6.83,7.65,6.75,7.36,9651243.0
2024-10-04 10:00:00,7.35,7.44,7.25,7.27,3674424.0,7.35,7.44,7.25,7.27,3674424.0
2024-10-04 10:30:00,7.27,7.49,7.25,7.46,2483530.0,7.27,7.49,7.25,7.46,2483530.0
2024-10-04 11:00:00,7.46,7.58,7.38,7.4,3438520.0,7.46,7.58,7.38,7.4,3438520.0
2024-10-04 11:30:00,7.39,7.49,7.37,7.42,1569052.0,7.39,7.49,7.37,7.42,1569052.0
2024-10-04 12:00:00,7.43,7.46,7.36,7.42,1220615.0,7.43,7.46,7.36,7.42,1220615.0
2024-10-04 12:30:00,7.43,7.43,7.31,7.31,1384236.0,7.43,7.43,7.31,7.31,1384236.0
2024-10-04 13:00:00,7.32,7.34,7.23,7.31,2064284.0,7.32,7.34,7.23,7.31,2064284.0
2024-10-04 13:30:00,7.31,7.35,7.27,7.27,957782.0,7.31,7.35,7.27,7.27,957782.0
2024-10-04 14:00:00,7.27,7.36,7.27,7.33,1182565.0,7.27,7.36,7.27,7.33,1182565.0
2024-10-04 14:30:00,7.33,7.39,7.29,7.39,1488234.0,7.33,7.39,7.29,7.39,1488234.0
2024-10-04 15:00:00,7.39,7.43,7.35,7.36,2568257.0,7.39,7.43,7.35,7.36,2568257.0
2024-10-04 15:30:00,7.36,7.36,7.23,7.3,5463080.0,7.36,7.36,7.23,7.3,5463080.0
2024-10-07 09:30:00,7.2,7.32,7.11,7.29,1528490.0,7.2,7.32,7.11,7.29,1528490.0
2024-10-07 10:00:00,7.29,7.36,7.24,7.26,1301208.0,7.29,7.36,7.24,7.26,1301208.0
2024-10-07 10:30:00,7.26,7.29,7.23,7.24,695621.0,7.26,7.29,7.23,7.24,695621.0
2024-10-07 11:00:00,7.24,7.28,7.23,7.26,591953.0,7.24,7.28,7.23,7.26,591953.0
2024-10-07 11:30:00,7.26,7.26,7.2,7.24,579056.0,7.26,7.26,7.2,7.24,579056.0
2024-10-07 12:00:00,7.24,7.26,7.21,7.22,358998.0,7.24,7.26,7.21,7.22,358998.0
2024-10-07 12:30:00,7.22,7.23,7.15,7.18,562534.0,7.22,7.23,7.15,7.18,562534.0
2024-10-07 13:00:00,7.18,7.24,7.17,7.24,600166.0,7.18,7.24,7.17,7.24,600166.0
2024-10-07 13:30:00,7.24,7.24,7.17,7.19,734970.0,7.24,7.24,7.17,7.19,734970.0
2024-10-07 14:00:00,7.19,7.21,7.16,7.18,560453.0,7.19,7.21,7.16,7.18,560453.0
2024-10-07 14:30:00,7.18,7.19,7.1,7.16,1237761.0,7.18,7.19,7.1,7.16,1237761.0
2024-10-07 15:00:00,7.16,7.21,7.15,7.17,808415.0,7.16,7.21,7.15,7.17,808415.0
2024-10-07 15:30:00,7.17,7.29,7.16,7.23,2902071.0,7.17,7.29,7.16,7.23,2902071.0
2024-10-08 09:30:00,7.29,7.44,7.28,7.38,1214279.0,7.29,7.44,7.28,7.38,1214279.0
2024-10-08 10:00:00,7.38,7.4,7.27,7.32,615492.0,7.38,7.4,7.27,7.32,615492.0
2024-10-08 10:30:00,7.32,7.32,7.23,7.27,759663.0,7.32,7.32,7.23,7.27,759663.0
2024-10-08 11:00:00,7.27,7.3,7.18,7.22,965322.0,7.27,7.3,7.18,7.22,965322.0
2024-10-08 11:30:00,7.23,7.23,7.16,7.21,1251563.0,7.23,7.23,7.16,7.21,1251563.0
2024-10-08 12:00:00,7.21,7.21,7.16,7.17,575708.0,7.21,7.21,7.16,7.17,575708.0
2024-10-08 12:30:00,7.17,7.21,7.13,7.21,972939.0,7.17,7.21,7.13,7.21,972939.0
2024-10-08 13:00:00,7.21,7.21,7.12,7.15,476251.0,7.21,7.21,7.12,7.15,476251.0
2024-10-08 13:30:00,7.14,7.18,7.12,7.15,537152.0,7.14,7.18,7.12,7.15,537152.0
2024-10-08 14:00:00,7.15,7.17,7.11,7.13,525545.0,7.15,7.17,7.11,7.13,525545.0
2024-10-08 14:30:00,7.13,7.13,7.06,7.08,1076950.0,7.13,7.13,7.06,7.08,1076950.0
2024-10-08 15:00:00,7.08,7.1,7.05,7.07,828387.0,7.08,7.1,7.05,7.07,828387.0
2024-10-08 15:30:00,7.07,7.15,7.04,7.08,2420879.0,7.07,7.15,7.04,7.08,2420879.0
2024-10-09 09:30:00,7.13,7.23,7.11,7.18,1009368.0,7.13,7.23,7.11,7.18,1009368.0
2024-10-09 10:00:00,7.18,7.23,7.13,7.18,419321.0,7.18,7.23,7.13,7.18,419321.0
2024-10-09 10:30:00,7.18,7.18,7.14,7.18,344710.0,7.18,7.18,7.14,7.18,344710.0
2024-10-09 11:00:00,7.18,7.2,7.16,7.19,241687.0,7.18,7.2,7.16,7.19,241687.0
2024-10-09 11:30:00,7.18,7.2,7.16,7.19,285754.0,7.18,7.2,7.16,7.19,285754.0
2024-10-09 12:00:00,7.19,7.21,7.16,7.19,324280.0,7.19,7.21,7.16,7.19,324280.0
2024-10-09 12:30:00,7.19,7.21,7.17,7.18,190841.0,7.19,7.21,7.17,7.18,190841.0
2024-10-09 13:00:00,7.18,7.19,7.15,7.16,286276.0,7.18,7.19,7.15,7.16,286276.0
2024-10-09 13:30:00,7.16,7.16,7.09,7.12,657804.0,7.16,7.16,7.09,7.12,657804.0
2024-10-09 14:00:00,7.12,7.12,7.04,7.04,747009.0,7.12,7.12,7.04,7.04,747009.0
2024-10-09 14:30:00,7.04,7.05,7.01,7.03,573301.0,7.04,7.05,7.01,7.03,573301.0
2024-10-09 15:00:00,7.02,7.04,6.97,6.99,1242040.0,7.02,7.04,6.97,6.99,1242040.0
2024-10-09 15:30:00,7.0,7.01,6.95,6.95,2675636.0,7.0,7.01,6.95,6.95,2675636.0
2024-10-10 09:30:00,6.85,6.95,6.71,6.93,1159837.0,6.85,6.95,6.71,6.93,1159837.0
2024-10-10 10:00:00,6.93,6.96,6.89,6.91,548779.0,6.93,6.96,6.89,6.91,548779.0
2024-10-10 10:30:00,6.91,6.95,6.85,6.92,662857.0,6.91,6.95,6.85,6.92,662857.0
2024-10-10 11:00:00,6.93,6.95,6.87,6.89,627978.0,6.93,6.95,6.87,6.89,627978.0
2024-10-10 11:30:00,6.89,6.92,6.85,6.87,424841.0,6.89,6.92,6.85,6.87,424841.0
2024-10-10 12:00:00,6.88,6.88,6.83,6.85,457667.0,6.88,6.88,6.83,6.85,457667.0
2024-10-10 12:30:00,6.86,6.87,6.82,6.83,320111.0,6.86,6.87,6.82,6.83,320111.0
2024-10-10 13:00:00,6.83,6.83,6.79,6.83,594283.0,6.83,6.83,6.79,6.83,594283.0
2024-10-10 13:30:00,6.82,6.83,6.76,6.78,428274.0,6.82,6.83,6.76,6.78,428274.0
2024-10-10 14:00:00,6.78,6.78,6.71,6.78,836166.0,6.78,6.78,6.71,6.78,836166.0
2024-10-10 14:30:00,6.78,6.78,6.72,6.75,1561039.0,6.78,6.78,6.72,6.75,1561039.0
2024-10-10 15:00:00,6.75,6.81,6.74,6.79,441583.0,6.75,6.81,6.74,6.79,441583.0
2024-10-10 15:30:00,6.79,6.83,6.78,6.81,1662223.0,6.79,6.83,6.78,6.81,1662223.0
2024-10-11 09:30:00,6.73,6.82,6.6,6.71,1061698.0,6.73,6.82,6.6,6.71,1061698.0
2024-10-11 10:00:00,6.71,6.76,6.69,6.71,514740.0,6.71,6.76,6.69,6.71,514740.0
2024-10-11 10:30:00,6.71,6.77,6.69,6.72,453534.0,6.71,6.77,6.69,6.72,453534.0
2024-10-11 11:00:00,6.72,6.78,6.71,6.74,554587.0,6.72,6.78,6.71,6.74,554587.0
2024-10-11 11:30:00,6.74,6.76,6.71,6.73,534179.0,6.74,6.76,6.71,6.73,534179.0
2024-10-11 12:00:00,6.73,6.75,6.71,6.75,387956.0,6.73,6.75,6.71,6.75,387956.0
2024-10-11 12:30:00,6.75,6.75,6.72,6.73,256739.0,6.75,6.75,6.72,6.73,256739.0
2024-10-11 13:00:00,6.74,6.75,6.73,6.75,135080.0,6.74,6.75,6.73,6.75,135080.0
2024-10-11 13:30:00,6.75,6.76,6.71,6.75,415230.0,6.75,6.76,6.71,6.75,415230.0
2024-10-11 14:00:00,6.75,6.77,6.7,6.72,350455.0,6.75,6.77,6.7,6.72,350455.0
2024-10-11 14:30:00,6.72,6.75,6.71,6.73,255895.0,6.72,6.75,6.71,6.73,255895.0
2024-10-11 15:00:00,6.73,6.75,6.7,6.73,365495.0,6.73,6.75,6.7,6.73,365495.0
2024-10-11 15:30:00,6.73,6.75,6.7,6.72,1988832.0,6.73,6.75,6.7,6.72,1988832.0
2024-10-14 09:30:00,6.72,6.83,6.7,6.75,949810.0,6.72,6.83,6.7,6.75,949810.0
2024-10-14 10:00:00,6.76,6.81,6.73,6.79,851693.0,6.76,6.81,6.73,6.79,851693.0
2024-10-14 10:30:00,6.79,6.81,6.77,6.79,343454.0,6.79,6.81,6.77,6.79,343454.0
2024-10-14 11:00:00,6.79,6.83,6.77,6.78,458516.0,6.79,6.83,6.77,6.78,458516.0
2024-10-14 11:30:00,6.78,6.8,6.75,6.79,153826.0,6.78,6.8,6.75,6.79,153826.0
2024-10-14 12:00:00,6.79,6.82,6.79,6.79,399144.0,6.79,6.82,6.79,6.79,399144.0
2024-10-14 12:30:00,6.79,6.8,6.77,6.78,292277.0,6.79,6.8,6.77,6.78,292277.0
2024-10-14 13:00:00,6.78,6.87,6.78,6.85,772207.0,6.78,6.87,6.78,6.85,772207.0
2024-10-14 13:30:00,6.85,6.9,6.84,6.86,632398.0,6.85,6.9,6.84,6.86,632398.0
2024-10-14 14:00:00,6.86,6.88,6.84,6.88,342431.0,6.86,6.88,6.84,6.88,342431.0
2024-10-14 14:30:00,6.88,6.91,6.87,6.9,302526.0,6.88,6.91,6.87,6.9,302526.0
2024-10-14 15:00:00,6.89,6.94,6.87,6.92,417212.0,6.89,6.94,6.87,6.92,417212.0
2024-10-14 15:30:00,6.91,6.92,6.83,6.84,1572686.0,6.91,6.92,6.83,6.84,1572686.0
2024-10-15 09:30:00,6.93,7.08,6.93,7.01,1320483.0,6.93,7.08,6.93,7.01,1320483.0
2024-10-15 10:00:00,7.01,7.02,6.89,6.95,631105.0,7.01,7.02,6.89,6.95,631105.0
2024-10-15 10:30:00,6.95,7.06,6.93,7.06,732683.0,6.95,7.06,6.93,7.06,732683.0
2024-10-15 11:00:00,7.05,7.09,6.96,6.97,706918.0,7.05,7.09,6.96,6.97,706918.0
2024-10-15 11:30:00,6.96,6.98,6.94,6.96,355465.0,6.96,6.98,6.94,6.96,355465.0
2024-10-15 12:00:00,6.96,6.96,6.92,6.96,291732.0,6.96,6.96,6.92,6.96,291732.0
2024-10-15 12:30:00,6.96,6.98,6.94,6.96,296201.0,6.96,6.98,6.94,6.96,296201.0
2024-10-15 13:00:00,6.95,6.96,6.9,6.91,220002.0,6.95,6.96,6.9,6.91,220002.0
2024-10-15 13:30:00,6.9,6.94,6.89,6.93,332614.0,6.9,6.94,6.89,6.93,332614.0
2024-10-15 14:00:00,6.93,6.95,6.89,6.9,334495.0,6.93,6.95,6.89,6.9,334495.0
2024-10-15 14:30:00,6.9,6.94,6.89,6.92,518086.0,6.9,6.94,6.89,6.92,518086.0
2024-10-15 15:00:00,6.92,6.93,6.86,6.92,987763.0,6.92,6.93,6.86,6.92,987763.0
2024-10-15 15:30:00,6.92,6.95,6.9,6.92,2087240.0,6.92,6.95,6.9,6.92,2087240.0
2024-10-16 09:30:00,7.0,7.11,6.98,7.02,1912881.0,7.0,7.11,6.98,7.02,1912881.0
2024-10-16 10:00:00,7.02,7.05,6.93,6.96,811739.0,7.02,7.05,6.93,6.96,811739.0
2024-10-16 10:30:00,6.96,6.99,6.92,6.99,587451.0,6.96,6.99,6.92,6.99,587451.0
2024-10-16 11:00:00,6.99,7.02,6.96,6.99,788581.0,6.99,7.02,6.96,6.99,788581.0
2024-10-16 11:30:00,6.99,7.01,6.95,6.99,699896.0,6.99,7.01,6.95,6.99,699896.0
2024-10-16 12:00:00,6.98,7.01,6.95,6.98,844113.0,6.98,7.01,6.95,6.98,844113.0
2024-10-16 12:30:00,6.98,6.98,6.95,6.97,535329.0,6.98,6.98,6.95,6.97,535329.0
2024-10-16 13:00:00,6.97,6.99,6.95,6.98,541740.0,6.97,6.99,6.95,6.98,541740.0
2024-10-16 13:30:00,6.98,7.02,6.97,6.99,543262.0,6.98,7.02,6.97,6.99,543262.0
2024-10-16 14:00:00,6.98,7.02,6.98,7.0,710991.0,6.98,7.02,6.98,7.0,710991.0
2024-10-16 14:30:00,7.0,7.03,6.97,7.0,808639.0,7.0,7.03,6.97,7.0,808639.0
2024-10-16 15:00:00,7.0,7.07,7.0,7.07,869571.0,7.0,7.07,7.0,7.07,869571.0
2024-10-16 15:30:00,7.07,7.14,7.06,7.13,2387430.0,7.07,7.14,7.06,7.13,2387430.0
2024-10-17 09:30:00,7.06,7.12,7.0,7.07,656444.0,7.06,7.12,7.0,7.07,656444.0
2024-10-17 10:00:00,7.07,7.1,6.99,7.03,693734.0,7.07,7.1,6.99,7.03,693734.0
2024-10-17 10:30:00,7.02,7.06,7.01,7.06,426870.0,7.02,7.06,7.01,7.06,426870.0
2024-10-17 11:00:00,7.06,7.19,7.04,7.19,1099478.0,7.06,7.19,7.04,7.19,1099478.0
2024-10-17 11:30:00,7.19,7.24,7.13,7.19,1932279.0,7.19,7.24,7.13,7.19,1932279.0
2024-10-17 12:00:00,7.19,7.26,7.17,7.26,841083.0,7.19,7.26,7.17,7.26,841083.0
2024-10-17 12:30:00,7.26,7.38,7.24,7.35,1564069.0,7.26,7.38,7.24,7.35,1564069.0
2024-10-17 13:00:00,7.35,7.45,7.34,7.39,1047912.0,7.35,7.45,7.34,7.39,1047912.0
2024-10-17 13:30:00,7.39,7.41,7.33,7.34,886699.0,7.39,7.41,7.33,7.34,886699.0
2024-10-17 14:00:00,7.33,7.35,7.3,7.32,500324.0,7.33,7.35,7.3,7.32,500324.0
2024-10-17 14:30:00,7.32,7.39,7.31,7.35,557127.0,7.32,7.39,7.31,7.35,557127.0
2024-10-17 15:00:00,7.35,7.35,7.29,7.35,531791.0,7.35,7.35,7.29,7.35,531791.0
2024-10-17 15:30:00,7.35,7.41,7.32,7.41,1985869.0,7.35,7.41,7.32,7.41,1985869.0
2024-10-18 09:30:00,7.45,7.69,7.41,7.63,1943531.0,7.45,7.69,7.41,7.63,1943531.0
2024-10-18 10:00:00,7.63,7.88,7.58,7.87,2374507.0,7.63,7.88,7.58,7.87,2374507.0
2024-10-18 10:30:00,7.88,7.98,7.86,7.98,1300729.0,7.88,7.98,7.86,7.98,1300729.0
2024-10-18 11:00:00,7.98,8.0,7.89,7.96,1454399.0,7.98,8.0,7.89,7.96,1454399.0
2024-10-18 11:30:00,7.96,8.0,7.88,7.9,810863.0,7.96,8.0,7.88,7.9,810863.0
2024-10-18 12:00:00,7.9,7.91,7.86,7.88,536121.0,7.9,7.91,7.86,7.88,536121.0
2024-10-18 12:30:00,7.89,7.9,7.82,7.82,589176.0,7.89,7.9,7.82,7.82,589176.0
2024-10-18 13:00:00,7.82,7.83,7.73,7.75,718461.0,7.82,7.83,7.73,7.75,718461.0
2024-10-18 13:30:00,7.75,7.79,7.74,7.77,814792.0,7.75,7.79,7.74,7.77,814792.0
2024-10-18 14:00:00,7.77,7.85,7.76,7.83,664594.0,7.77,7.85,7.76,7.83,664594.0
2024-10-18 14:30:00,7.83,7.9,7.83,7.89,670450.0,7.83,7.9,7.83,7.89,670450.0
2024-10-18 15:00:00,7.89,7.96,7.84,7.92,1222554.0,7.89,7.96,7.84,7.92,1222554.0
2024-10-18 15:30:00,7.91,8.07,7.9,8.04,4509613.0,7.91,8.07,7.9,8.04,4509613.0
2024-10-21 09:30:00,7.58,7.88,7.54,7.72,2626679.0,7.58,7.88,7.54,7.72,2626679.0
2024-10-21 10:00:00,7.72,7.72,7.6,7.6,1045933.0,7.72,7.72,7.6,7.6,1045933.0
2024-10-21 10:30:00,7.61,7.64,7.55,7.57,1012928.0,7.61,7.64,7.55,7.57,1012928.0
2024-10-21 11:00:00,7.56,7.58,7.46,7.48,1170186.0,7.56,7.58,7.46,7.48,1170186.0
2024-10-21 11:30:00,7.48,7.6,7.47,7.55,568370.0,7.48,7.6,7.47,7.55,568370.0
2024-10-21 12:00:00,7.56,7.57,7.52,7.54,315746.0,7.56,7.57,7.52,7.54,315746.0
2024-10-21 12:30:00,7.54,7.55,7.48,7.49,315350.0,7.54,7.55,7.48,7.49,315350.0
2024-10-21 13:00:00,7.49,7.51,7.47,7.49,368596.0,7.49,7.51,7.47,7.49,368596.0
2024-10-21 13:30:00,7.5,7.54,7.48,7.53,473244.0,7.5,7.54,7.48,7.53,473244.0
2024-10-21 14:00:00,7.53,7.53,7.44,7.46,628367.0,7.53,7.53,7.44,7.46,628367.0
2024-10-21 14:30:00,7.47,7.47,7.43,7.44,731834.0,7.47,7.47,7.43,7.44,731834.0
2024-10-21 15:00:00,7.44,7.58,7.43,7.54,1236798.0,7.44,7.58,7.43,7.54,1236798.0
2024-10-21 15:30:00,7.54,7.6,7.54,7.56,1954738.0,7.54,7.6,7.54,7.56,1954738.0
2024-10-22 09:30:00,7.57,7.68,7.35,7.38,1421663.0,7.57,7.68,7.35,7.38,1421663.0
2024-10-22 10:00:00,7.39,7.42,7.33,7.38,631132.0,7.39,7.42,7.33,7.38,631132.0
2024-10-22 10:30:00,7.37,7.44,7.33,7.42,1492939.0,7.37,7.44,7.33,7.42,1492939.0
2024-10-22 11:00:00,7.41,7.43,7.38,7.39,529422.0,7.41,7.43,7.38,7.39,529422.0
2024-10-22 11:30:00,7.4,7.4,7.35,7.37,513710.0,7.4,7.4,7.35,7.37,513710.0
2024-10-22 12:00:00,7.36,7.37,7.3,7.31,342506.0,7.36,7.37,7.3,7.31,342506.0
2024-10-22 12:30:00,7.31,7.35,7.3,7.32,517164.0,7.31,7.35,7.3,7.32,517164.0
2024-10-22 13:00:00,7.32,7.44,7.31,7.42,1064272.0,7.32,7.44,7.31,7.42,1064272.0
2024-10-22 13:30:00,7.43,7.46,7.42,7.45,726983.0,7.43,7.46,7.42,7.45,726983.0
2024-10-22 14:00:00,7.45,7.46,7.41,7.44,694711.0,7.45,7.46,7.41,7.44,694711.0
2024-10-22 14:30:00,7.44,7.48,7.42,7.44,774682.0,7.44,7.48,7.42,7.44,774682.0
2024-10-22 15:00:00,7.44,7.45,7.42,7.44,531289.0,7.44,7.45,7.42,7.44,531289.0
2024-10-22 15:30:00,7.44,7.44,7.35,7.37,2685199.0,7.44,7.44,7.35,7.37,2685199.0
2024-10-23 09:30:00,7.32,7.47,7.22,7.26,901644.0,7.32,7.47,7.22,7.26,901644.0
2024-10-23 10:00:00,7.26,7.31,7.15,7.2,715499.0,7.26,7.31,7.15,7.2,715499.0
2024-10-23 10:30:00,7.21,7.26,7.18,7.21,831123.0,7.21,7.26,7.18,7.21,831123.0
2024-10-23 11:00:00,7.21,7.21,7.14,7.19,911476.0,7.21,7.21,7.14,7.19,911476.0
2024-10-23 11:30:00,7.18,7.22,7.17,7.19,416955.0,7.18,7.22,7.17,7.19,416955.0
2024-10-23 12:00:00,7.19,7.19,7.15,7.16,461217.0,7.19,7.19,7.15,7.16,461217.0
2024-10-23 12:30:00,7.15,7.17,7.15,7.16,308673.0,7.15,7.17,7.15,7.16,308673.0
2024-10-23 13:00:00,7.17,7.17,7.13,7.16,565175.0,7.17,7.17,7.13,7.16,565175.0
2024-10-23 13:30:00,7.16,7.17,7.13,7.16,419129.0,7.16,7.17,7.13,7.16,419129.0
2024-10-23 14:00:00,7.16,7.16,7.1,7.16,305902.0,7.16,7.16,7.1,7.16,305902.0
2024-10-23 14:30:00,7.16,7.23,7.15,7.21,819747.0,7.16,7.23,7.15,7.21,819747.0
2024-10-23 15:00:00,7.21,7.25,7.2,7.25,364354.0,7.21,7.25,7.2,7.25,364354.0
2024-10-23 15:30:00,7.24,7.25,7.13,7.18,2161005.0,7.24,7.25,7.13,7.18,2161005.0
2024-10-24 09:30:00,7.24,7.35,7.11,7.13,1533510.0,7.24,7.35,7.11,7.13,1533510.0
2024-10-24 10:00:00,7.13,7.13,7.05,7.05,707172.0,7.13,7.13,7.05,7.05,707172.0
2024-10-24 10:30:00,7.06,7.09,7.02,7.03,706704.0,7.06,7.09,7.02,7.03,706704.0
2024-10-24 11:00:00,7.03,7.07,7.01,7.03,455347.0,7.03,7.07,7.01,7.03,455347.0
2024-10-24 11:30:00,7.03,7.05,6.91,6.93,1801441.0,7.03,7.05,6.91,6.93,1801441.0
2024-10-24 12:00:00,6.93,6.96,6.9,6.91,1143020.0,6.93,6.96,6.9,6.91,1143020.0
2024-10-24 12:30:00,6.92,6.95,6.9,6.93,636010.0,6.92,6.95,6.9,6.93,636010.0
2024-10-24 13:00:00,6.93,6.95,6.91,6.93,492960.0,6.93,6.95,6.91,6.93,492960.0
2024-10-24 13:30:00,6.93,6.93,6.87,6.91,1097197.0,6.93,6.93,6.87,6.91,1097197.0
2024-10-24 14:00:00,6.91,6.92,6.87,6.89,575050.0,6.91,6.92,6.87,6.89,575050.0
2024-10-24 14:30:00,6.89,6.92,6.86,6.89,853737.0,6.89,6.92,6.86,6.89,853737.0
2024-10-24 15:00:00,6.89,6.94,6.88,6.94,981425.0,6.89,6.94,6.88,6.94,981425.0
2024-10-24 15:30:00,6.93,6.99,6.92,6.99,2500700.0,6.93,6.99,6.92,6.99,2500700.0
2024-10-25 09:30:00,7.06,7.18,6.99,7.15,1233782.0,7.06,7.18,6.99,7.15,1233782.0
2024-10-25 10:00:00,7.15,7.19,7.12,7.17,948197.0,7.15,7.19,7.12,7.17,948197.0
2024-10-25 10:30:00,7.17,7.18,7.03,7.08,1462558.0,7.17,7.18,7.03,7.08,1462558.0
2024-10-25 11:00:00,7.08,7.11,7.05,7.06,788594.0,7.08,7.11,7.05,7.06,788594.0
2024-10-25 11:30:00,7.06,7.09,7.01,7.02,655820.0,7.06,7.09,7.01,7.02,655820.0
2024-10-25 12:00:00,7.02,7.04,6.97,7.02,604666.0,7.02,7.04,6.97,7.02,604666.0
2024-10-25 12:30:00,7.02,7.04,7.0,7.03,400355.0,7.02,7.04,7.0,7.03,400355.0
2024-10-25 13:00:00,7.04,7.06,7.02,7.04,371277.0,7.04,7.06,7.02,7.04,371277.0
2024-10-25 13:30:00,7.03,7.14,7.02,7.11,1531348.0,7.03,7.14,7.02,7.11,1531348.0
2024-10-25 14:00:00,7.12,7.14,7.08,7.12,789875.0,7.12,7.14,7.08,7.12,789875.0
2024-10-25 14:30:00,7.12,7.14,7.1,7.12,533293.0,7.12,7.14,7.1,7.12,533293.0
2024-10-25 15:00:00,7.12,7.12,7.06,7.08,816821.0,7.12,7.12,7.06,7.08,816821.0
2024-10-25 15:30:00,7.07,7.19,7.07,7.19,2398705.0,7.07,7.19,7.07,7.19,2398705.0
2024-10-28 09:30:00,7.29,7.46,7.21,7.36,1745986.0,7.29,7.46,7.21,7.36,1745986.0
2024-10-28 10:00:00,7.36,7.42,7.31,7.38,1274062.0,7.36,7.42,7.31,7.38,1274062.0
2024-10-28 10:30:00,7.37,7.4,7.35,7.4,709951.0,7.37,7.4,7.35,7.4,709951.0
2024-10-28 11:00:00,7.4,7.49,7.38,7.45,815177.0,7.4,7.49,7.38,7.45,815177.0
2024-10-28 11:30:00,7.45,7.46,7.4,7.42,794780.0,7.45,7.46,7.4,7.42,794780.0
2024-10-28 12:00:00,7.43,7.45,7.41,7.42,532775.0,7.43,7.45,7.41,7.42,532775.0
2024-10-28 12:30:00,7.42,7.43,7.36,7.41,550033.0,7.42,7.43,7.36,7.41,550033.0
2024-10-28 13:00:00,7.41,7.44,7.4,7.44,411697.0,7.41,7.44,7.4,7.44,411697.0
2024-10-28 13:30:00,7.44,7.46,7.41,7.43,479661.0,7.44,7.46,7.41,7.43,479661.0
2024-10-28 14:00:00,7.42,7.43,7.36,7.38,619104.0,7.42,7.43,7.36,7.38,619104.0
2024-10-28 14:30:00,7.39,7.43,7.37,7.4,661146.0,7.39,7.43,7.37,7.4,661146.0
2024-10-28 15:00:00,7.4,7.4,7.36,7.38,498524.0,7.4,7.4,7.36,7.38,498524.0
2024-10-28 15:30:00,7.38,7.4,7.31,7.32,2104931.0,7.38,7.4,7.31,7.32,2104931.0
2024-10-29 09:30:00,6.72,6.79,6.25,6.33,5323710.0,6.72,6.79,6.25,6.33,5323710.0
2024-10-29 10:00:00,6.33,6.39,6.07,6.07,6368402.0,6.33,6.39,6.07,6.07,6368402.0
2024-10-29 10:30:00,6.07,6.29,6.06,6.2,3250403.0,6.07,6.29,6.06,6.2,3250403.0
2024-10-29 11:00:00,6.2,6.25,6.15,6.16,2541185.0,6.2,6.25,6.15,6.16,2541185.0
2024-10-29 11:30:00,6.16,6.21,6.12,6.14,2181465.0,6.16,6.21,6.12,6.14,2181465.0
2024-10-29 12:00:00,6.14,6.15,6.1,6.11,1758410.0,6.14,6.15,6.1,6.11,1758410.0
2024-10-29 12:30:00,6.11,6.14,6.11,6.11,1217735.0,6.11,6.14,6.11,6.11,1217735.0
2024-10-29 13:00:00,6.11,6.13,6.03,6.11,3249627.0,6.11,6.13,6.03,6.11,3249627.0
2024-10-29 13:30:00,6.1,6.16,6.06,6.11,1741273.0,6.1,6.16,6.06,6.11,1741273.0
2024-10-29 14:00:00,6.11,6.12,6.06,6.07,1814109.0,6.11,6.12,6.06,6.07,1814109.0
2024-10-29 14:30:00,6.07,6.08,6.03,6.04,2406056.0,6.07,6.08,6.03,6.04,2406056.0
2024-10-29 15:00:00,6.04,6.11,6.02,6.06,3305663.0,6.04,6.11,6.02,6.06,3305663.0
2024-10-29 15:30:00,6.07,6.1,6.05,6.06,3516502.0,6.07,6.1,6.05,6.06,3516502.0
2024-10-30 09:30:00,6.09,6.09,5.86,5.86,3729877.0,6.09,6.09,5.86,5.86,3729877.0
2024-10-30 10:00:00,5.87,5.92,5.83,5.91,3648736.0,5.87,5.92,5.83,5.91,3648736.0
2024-10-30 10:30:00,5.91,5.94,5.8,5.84,2270053.0,5.91,5.94,5.8,5.84,2270053.0
2024-10-30 11:00:00,5.83,5.86,5.79,5.79,1490482.0,5.83,5.86,5.79,5.79,1490482.0
2024-10-30 11:30:00,5.79,5.84,5.79,5.8,1259434.0,5.79,5.84,5.79,5.8,1259434.0
2024-10-30 12:00:00,5.81,5.81,5.76,5.76,1234086.0,5.81,5.81,5.76,5.76,1234086.0
2024-10-30 12:30:00,5.77,5.82,5.66,5.68,3993730.0,5.77,5.82,5.66,5.68,3993730.0
2024-10-30 13:00:00,5.67,5.75,5.66,5.75,1550231.0,5.67,5.75,5.66,5.75,1550231.0
2024-10-30 13:30:00,5.75,5.76,5.71,5.71,927821.0,5.75,5.76,5.71,5.71,927821.0
2024-10-30 14:00:00,5.71,5.75,5.68,5.69,1513506.0,5.71,5.75,5.68,5.69,1513506.0
2024-10-30 14:30:00,5.68,5.7,5.65,5.7,2425383.0,5.68,5.7,5.65,5.7,2425383.0
2024-10-30 15:00:00,5.7,5.7,5.64,5.69,1796587.0,5.7,5.7,5.64,5.69,1796587.0
2024-10-30 15:30:00,5.69,5.69,5.63,5.64,2875828.0,5.69,5.69,5.63,5.64,2875828.0
2024-10-31 09:30:00,5.58,5.71,5.53,5.71,1526344.0,5.58,5.71,5.53,5.71,1526344.0
2024-10-31 10:00:00,5.71,5.76,5.66,5.74,1382725.0,5.71,5.76,5.66,5.74,1382725.0
2024-10-31 10:30:00,5.74,5.82,5.72,5.79,1450582.0,5.74,5.82,5.72,5.79,1450582.0
2024-10-31 11:00:00,5.79,5.85,5.78,5.79,1182528.0,5.79,5.85,5.78,5.79,1182528.0
2024-10-31 11:30:00,5.79,5.82,5.78,5.81,714987.0,5.79,5.82,5.78,5.81,714987.0
2024-10-31 12:00:00,5.81,5.84,5.8,5.84,744069.0,5.81,5.84,5.8,5.84,744069.0
2024-10-31 12:30:00,5.84,5.91,5.83,5.85,1245372.0,5.84,5.91,5.83,5.85,1245372.0
2024-10-31 13:00:00,5.85,5.86,5.81,5.82,609574.0,5.85,5.86,5.81,5.82,609574.0
2024-10-31 13:30:00,5.83,5.84,5.79,5.82,655987.0,5.83,5.84,5.79,5.82,655987.0
2024-10-31 14:00:00,5.82,5.82,5.79,5.81,422932.0,5.82,5.82,5.79,5.81,422932.0
2024-10-31 14:30:00,5.8,5.81,5.73,5.74,888450.0,5.8,5.81,5.73,5.74,888450.0
2024-10-31 15:00:00,5.73,5.75,5.7,5.71,832208.0,5.73,5.75,5.7,5.71,832208.0
2024-10-31 15:30:00,5.7,5.73,5.67,5.71,3922477.0,5.7,5.73,5.67,5.71,3922477.0
2024-11-01 09:30:00,5.73,5.85,5.71,5.78,1629377.0,5.73,5.85,5.71,5.78,1629377.0
2024-11-01 10:00:00,5.78,5.93,5.74,5.87,1748545.0,5.78,5.93,5.74,5.87,1748545.0
2024-11-01 10:30:00,5.88,5.94,5.83,5.9,1442457.0,5.88,5.94,5.83,5.9,1442457.0
2024-11-01 11:00:00,5.9,5.9,5.82,5.84,768474.0,5.9,5.9,5.82,5.84,768474.0
2024-11-01 11:30:00,5.84,5.86,5.81,5.83,519722.0,5.84,5.86,5.81,5.83,519722.0
2024-11-01 12:00:00,5.83,5.88,5.83,5.84,615453.0,5.83,5.88,5.83,5.84,615453.0
2024-11-01 12:30:00,5.84,5.87,5.8,5.81,963675.0,5.84,5.87,5.8,5.81,963675.0
2024-11-01 13:00:00,5.82,5.82,5.79,5.82,369454.0,5.82,5.82,5.79,5.82,369454.0
2024-11-01 13:30:00,5.82,5.82,5.74,5.74,736278.0,5.82,5.82,5.74,5.74,736278.0
2024-11-01 14:00:00,5.74,5.76,5.74,5.75,505317.0,5.74,5.76,5.74,5.75,505317.0
2024-11-01 14:30:00,5.75,5.77,5.73,5.76,756135.0,5.75,5.77,5.73,5.76,756135.0
2024-11-01 15:00:00,5.77,5.77,5.71,5.73,761136.0,5.77,5.77,5.71,5.73,761136.0
2024-11-01 15:30:00,5.74,5.79,5.71,5.75,2752377.0,5.74,5.79,5.71,5.75,2752377.0
2024-11-04 09:30:00,5.61,5.7,5.58,5.64,1287303.0,5.61,5.7,5.58,5.64,1287303.0
2024-11-04 10:00:00,5.63,5.65,5.59,5.62,973571.0,5.63,5.65,5.59,5.62,973571.0
2024-11-04 10:30:00,5.63,5.68,5.62,5.68,950266.0,5.63,5.68,5.62,5.68,950266.0
2024-11-04 11:00:00,5.68,5.72,5.65,5.7,1064167.0,5.68,5.72,5.65,5.7,1064167.0
2024-11-04 11:30:00,5.71,5.71,5.61,5.63,903323.0,5.71,5.71,5.61,5.63,903323.0
2024-11-04 12:00:00,5.63,5.64,5.6,5.63,459957.0,5.63,5.64,5.6,5.63,459957.0
2024-11-04 12:30:00,5.63,5.65,5.62,5.64,422922.0,5.63,5.65,5.62,5.64,422922.0
2024-11-04 13:00:00,5.63,5.65,5.62,5.64,464150.0,5.63,5.65,5.62,5.64,464150.0
2024-11-04 13:30:00,5.64,5.68,5.64,5.66,434963.0,5.64,5.68,5.64,5.66,434963.0
2024-11-04 14:00:00,5.66,5.67,5.64,5.66,307298.0,5.66,5.67,5.64,5.66,307298.0
2024-11-04 14:30:00,5.66,5.67,5.63,5.63,378214.0,5.66,5.67,5.63,5.63,378214.0
2024-11-04 15:00:00,5.63,5.66,5.63,5.66,534546.0,5.63,5.66,5.63,5.66,534546.0
2024-11-04 15:30:00,5.66,5.72,5.64,5.71,2012396.0,5.66,5.72,5.64,5.71,2012396.0
2024-11-05 09:30:00,5.71,5.89,5.7,5.85,2214176.0,5.71,5.89,5.7,5.85,2214176.0
2024-11-05 10:00:00,5.85,5.91,5.84,5.86,1028473.0,5.85,5.91,5.84,5.86,1028473.0
2024-11-05 10:30:00,5.86,5.94,5.84,5.93,1025101.0,5.86,5.94,5.84,5.93,1025101.0
2024-11-05 11:00:00,5.93,5.95,5.88,5.89,805325.0,5.93,5.95,5.88,5.89,805325.0
2024-11-05 11:30:00,5.89,5.92,5.87,5.92,485104.0,5.89,5.92,5.87,5.92,485104.0
2024-11-05 12:00:00,5.92,5.92,5.9,5.9,252688.0,5.92,5.92,5.9,5.9,252688.0
2024-11-05 12:30:00,5.91,5.92,5.89,5.91,374847.0,5.91,5.92,5.89,5.91,374847.0
2024-11-05 13:00:00,5.92,5.92,5.86,5.88,441601.0,5.92,5.92,5.86,5.88,441601.0
2024-11-05 13:30:00,5.88,5.98,5.87,5.98,1185863.0,5.88,5.98,5.87,5.98,1185863.0
2024-11-05 14:00:00,5.98,5.98,5.91,5.92,615205.0,5.98,5.98,5.91,5.92,615205.0
2024-11-05 14:30:00,5.92,5.94,5.9,5.92,625777.0,5.92,5.94,5.9,5.92,625777.0
2024-11-05 15:00:00,5.92,5.93,5.91,5.93,302830.0,5.92,5.93,5.91,5.93,302830.0
2024-11-05 15:30:00,5.93,5.94,5.89,5.89,2403511.0,5.93,5.94,5.89,5.89,2403511.0
2024-11-06 09:30:00,6.22,6.31,6.08,6.11,3670048.0,6.22,6.31,6.08,6.11,3670048.0
2024-11-06 10:00:00,6.11,6.23,6.09,6.19,2534452.0,6.11,6.23,6.09,6.19,2534452.0
2024-11-06 10:30:00,6.19,6.2,6.12,6.18,1999013.0,6.19,6.2,6.12,6.18,1999013.0
2024-11-06 11:00:00,6.18,6.2,6.08,6.08,2063946.0,6.18,6.2,6.08,6.08,2063946.0
2024-11-06 11:30:00,6.08,6.11,6.02,6.02,2174857.0,6.08,6.11,6.02,6.02,2174857.0
2024-11-06 12:00:00,6.03,6.07,6.01,6.04,1168959.0,6.03,6.07,6.01,6.04,1168959.0
2024-11-06 12:30:00,6.04,6.04,6.0,6.03,708857.0,6.04,6.04,6.0,6.03,708857.0
2024-11-06 13:00:00,6.04,6.07,6.03,6.05,662983.0,6.04,6.07,6.03,6.05,662983.0
2024-11-06 13:30:00,6.05,6.11,6.03,6.09,1082776.0,6.05,6.11,6.03,6.09,1082776.0
2024-11-06 14:00:00,6.1,6.14,6.08,6.11,1618985.0,6.1,6.14,6.08,6.11,1618985.0
2024-11-06 14:30:00,6.11,6.18,6.1,6.14,2532678.0,6.11,6.18,6.1,6.14,2532678.0
2024-11-06 15:00:00,6.14,6.2,6.13,6.2,1133248.0,6.14,6.2,6.13,6.2,1133248.0
2024-11-06 15:30:00,6.2,6.21,6.14,6.17,3028137.0,6.2,6.21,6.14,6.17,3028137.0
2024-11-07 09:30:00,6.16,6.21,6.11,6.12,874809.0,6.16,6.21,6.11,6.12,874809.0
2024-11-07 10:00:00,6.11,6.18,6.06,6.09,1134458.0,6.11,6.18,6.06,6.09,1134458.0
2024-11-07 10:30:00,6.1,6.15,6.09,6.14,880051.0,6.1,6.15,6.09,6.14,880051.0
2024-11-07 11:00:00,6.14,6.14,6.06,6.07,930230.0,6.14,6.14,6.06,6.07,930230.0
2024-11-07 11:30:00,6.08,6.12,6.07,6.1,842830.0,6.08,6.12,6.07,6.1,842830.0
2024-11-07 12:00:00,6.1,6.12,6.07,6.09,526082.0,6.1,6.12,6.07,6.09,526082.0
2024-11-07 12:30:00,6.1,6.1,6.08,6.08,282751.0,6.1,6.1,6.08,6.08,282751.0
2024-11-07 13:00:00,6.08,6.1,6.07,6.09,490492.0,6.08,6.1,6.07,6.09,490492.0
2024-11-07 13:30:00,6.08,6.1,6.07,6.1,444695.0,6.08,6.1,6.07,6.1,444695.0
2024-11-07 14:00:00,6.09,6.12,6.07,6.1,768534.0,6.09,6.12,6.07,6.1,768534.0
2024-11-07 14:30:00,6.1,6.11,6.06,6.1,566621.0,6.1,6.11,6.06,6.1,566621.0
2024-11-07 15:00:00,6.1,6.12,6.08,6.08,683940.0,6.1,6.12,6.08,6.08,683940.0
2024-11-07 15:30:00,6.09,6.09,6.03,6.05,2037186.0,6.09,6.09,6.03,6.05,2037186.0
2024-11-08 09:30:00,6.05,6.23,6.03,6.21,2583573.0,6.05,6.23,6.03,6.21,2583573.0
2024-11-08 10:00:00,6.22,6.23,6.14,6.19,1580309.0,6.22,6.23,6.14,6.19,1580309.0
2024-11-08 10:30:00,6.2,6.29,6.19,6.21,3632254.0,6.2,6.29,6.19,6.21,3632254.0
2024-11-08 11:00:00,6.21,6.22,6.14,6.17,1655193.0,6.21,6.22,6.14,6.17,1655193.0
2024-11-08 11:30:00,6.17,6.26,6.14,6.26,1427734.0,6.17,6.26,6.14,6.26,1427734.0
2024-11-08 12:00:00,6.25,6.26,6.2,6.24,806469.0,6.25,6.26,6.2,6.24,806469.0
2024-11-08 12:30:00,6.24,6.25,6.2,6.24,669788.0,6.24,6.25,6.2,6.24,669788.0
2024-11-08 13:00:00,6.24,6.28,6.23,6.27,584615.0,6.24,6.28,6.23,6.27,584615.0
2024-11-08 13:30:00,6.27,6.28,6.25,6.27,380072.0,6.27,6.28,6.25,6.27,380072.0
2024-11-08 14:00:00,6.26,6.32,6.26,6.32,904360.0,6.26,6.32,6.26,6.32,904360.0
2024-11-08 14:30:00,6.32,6.34,6.29,6.31,1098868.0,6.32,6.34,6.29,6.31,1098868.0
2024-11-08 15:00:00,6.31,6.33,6.29,6.31,878932.0,6.31,6.33,6.29,6.31,878932.0
2024-11-08 15:30:00,6.31,6.34,6.28,6.34,1897938.0,6.31,6.34,6.28,6.34,1897938.0
2024-11-11 09:30:00,6.36,6.42,6.27,6.38,1236345.0,6.36,6.42,6.27,6.38,1236345.0
2024-11-11 10:00:00,6.38,6.47,6.35,6.45,1214376.0,6.38,6.47,6.35,6.45,1214376.0
2024-11-11 10:30:00,6.45,6.45,6.38,6.39,716535.0,6.45,6.45,6.38,6.39,716535.0
2024-11-11 11:00:00,6.39,6.4,6.34,6.39,1069166.0,6.39,6.4,6.34,6.39,1069166.0
2024-11-11 11:30:00,6.39,6.44,6.37,6.43,1015893.0,6.39,6.44,6.37,6.43,1015893.0
2024-11-11 12:00:00,6.43,6.44,6.39,6.4,804267.0,6.43,6.44,6.39,6.4,804267.0
2024-11-11 12:30:00,6.4,6.43,6.36,6.4,721860.0,6.4,6.43,6.36,6.4,721860.0
2024-11-11 13:00:00,6.4,6.41,6.36,6.41,1273073.0,6.4,6.41,6.36,6.41,1273073.0
2024-11-11 13:30:00,6.4,6.46,6.4,6.44,1127609.0,6.4,6.46,6.4,6.44,1127609.0
2024-11-11 14:00:00,6.44,6.45,6.31,6.31,1913187.0,6.44,6.45,6.31,6.31,1913187.0
2024-11-11 14:30:00,6.3,6.35,6.3,6.34,475287.0,6.3,6.35,6.3,6.34,475287.0
2024-11-11 15:00:00,6.35,6.38,6.33,6.38,616744.0,6.35,6.38,6.33,6.38,616744.0
2024-11-11 15:30:00,6.37,6.4,6.34,6.37,2741904.0,6.37,6.4,6.34,6.37,2741904.0
2024-11-12 09:30:00,6.31,6.43,6.28,6.4,1013960.0,6.31,6.43,6.28,6.4,1013960.0
2024-11-12 10:00:00,6.4,6.42,6.37,6.41,770767.0,6.4,6.42,6.37,6.41,770767.0
2024-11-12 10:30:00,6.41,6.44,6.32,6.34,1593968.0,6.41,6.44,6.32,6.34,1593968.0
2024-11-12 11:00:00,6.33,6.34,6.25,6.25,1135752.0,6.33,6.34,6.25,6.25,1135752.0
2024-11-12 11:30:00,6.25,6.29,6.25,6.26,576948.0,6.25,6.29,6.25,6.26,576948.0
2024-11-12 12:00:00,6.26,6.3,6.26,6.29,424922.0,6.26,6.3,6.26,6.29,424922.0
2024-11-12 12:30:00,6.29,6.33,6.29,6.31,665706.0,6.29,6.33,6.29,6.31,665706.0
2024-11-12 13:00:00,6.31,6.34,6.31,6.32,724498.0,6.31,6.34,6.31,6.32,724498.0
2024-11-12 13:30:00,6.32,6.32,6.3,6.31,228156.0,6.32,6.32,6.3,6.31,228156.0
2024-11-12 14:00:00,6.32,6.33,6.3,6.33,318556.0,6.32,6.33,6.3,6.33,318556.0
2024-11-12 14:30:00,6.33,6.33,6.3,6.31,368401.0,6.33,6.33,6.3,6.31,368401.0
2024-11-12 15:00:00,6.31,6.33,6.29,6.3,1108383.0,6.31,6.33,6.29,6.3,1108383.0
2024-11-12 15:30:00,6.31,6.34,6.28,6.33,2241414.0,6.31,6.34,6.28,6.33,2241414.0
2024-11-13 09:30:00,6.65,7.24,6.55,7.22,7920809.0,6.65,7.24,6.55,7.22,7920809.0
2024-11-13 10:00:00,7.23,7.4,7.17,7.26,4936676.0,7.23,7.4,7.17,7.26,4936676.0
2024-11-13 10:30:00,7.27,7.38,7.19,7.32,4645500.0,7.27,7.38,7.19,7.32,4645500.0
2024-11-13 11:00:00,7.32,7.42,7.24,7.27,2780618.0,7.32,7.42,7.24,7.27,2780618.0
2024-11-13 11:30:00,7.27,7.37,7.26,7.33,1276141.0,7.27,7.37,7.26,7.33,1276141.0
2024-11-13 12:00:00,7.33,7.36,7.2,7.21,898184.0,7.33,7.36,7.2,7.21,898184.0
2024-11-13 12:30:00,7.21,7.23,7.16,7.21,1365706.0,7.21,7.23,7.16,7.21,1365706.0
2024-11-13 13:00:00,7.22,7.23,7.11,7.12,1150568.0,7.22,7.23,7.11,7.12,1150568.0
2024-11-13 13:30:00,7.13,7.15,7.09,7.11,637746.0,7.13,7.15,7.09,7.11,637746.0
2024-11-13 14:00:00,7.11,7.15,6.97,6.98,1646813.0,7.11,7.15,6.97,6.98,1646813.0
2024-11-13 14:30:00,6.98,7.01,6.9,6.92,1224883.0,6.98,7.01,6.9,6.92,1224883.0
2024-11-13 15:00:00,6.92,6.92,6.86,6.87,1449938.0,6.92,6.92,6.86,6.87,1449938.0
2024-11-13 15:30:00,6.87,6.98,6.86,6.95,2858318.0,6.87,6.98,6.86,6.95,2858318.0
2024-11-14 09:30:00,6.99,7.43,6.99,7.37,2875491.0,6.99,7.43,6.99,7.37,2875491.0
2024-11-14 10:00:00,7.38,7.44,7.17,7.2,1313722.0,7.38,7.44,7.17,7.2,1313722.0
2024-11-14 10:30:00,7.2,7.29,7.14,7.18,1133049.0,7.2,7.29,7.14,7.18,1133049.0
2024-11-14 11:00:00,7.18,7.2,7.08,7.11,1200628.0,7.18,7.2,7.08,7.11,1200628.0
2024-11-14 11:30:00,7.11,7.15,7.07,7.14,855945.0,7.11,7.15,7.07,7.14,855945.0
2024-11-14 12:00:00,7.14,7.15,7.06,7.07,879865.0,7.14,7.15,7.06,7.07,879865.0
2024-11-14 12:30:00,7.08,7.1,7.05,7.08,630927.0,7.08,7.1,7.05,7.08,630927.0
2024-11-14 13:00:00,7.08,7.11,7.05,7.08,657981.0,7.08,7.11,7.05,7.08,657981.0
2024-11-14 13:30:00,7.08,7.11,7.06,7.1,480833.0,7.08,7.11,7.06,7.1,480833.0
2024-11-14 14:00:00,7.1,7.14,7.07,7.09,642287.0,7.1,7.14,7.07,7.09,642287.0
2024-11-14 14:30:00,7.08,7.09,7.02,7.07,633133.0,7.08,7.09,7.02,7.07,633133.0
2024-11-14 15:00:00,7.07,7.09,7.0,7.09,1085292.0,7.07,7.09,7.0,7.09,1085292.0
2024-11-14 15:30:00,7.08,7.11,7.04,7.1,2193800.0,7.08,7.11,7.04,7.1,2193800.0
2024-11-15 09:30:00,7.09,7.12,6.94,7.03,1535114.0,7.09,7.12,6.94,7.03,1535114.0
2024-11-15 10:00:00,7.03,7.1,7.01,7.03,775992.0,7.03,7.1,7.01,7.03,775992.0
2024-11-15 10:30:00,7.03,7.05,6.99,7.05,808271.0,7.03,7.05,6.99,7.05,808271.0
2024-11-15 11:00:00,7.04,7.12,7.03,7.11,683630.0,7.04,7.12,7.03,7.11,683630.0
2024-11-15 11:30:00,7.11,7.13,7.05,7.07,406670.0,7.11,7.13,7.05,7.07,406670.0
2024-11-15 12:00:00,7.08,7.14,7.06,7.13,346268.0,7.08,7.14,7.06,7.13,346268.0
2024-11-15 12:30:00,7.13,7.13,7.09,7.1,241511.0,7.13,7.13,7.09,7.1,241511.0
2024-11-15 13:00:00,7.1,7.1,7.07,7.08,252567.0,7.1,7.1,7.07,7.08,252567.0
2024-11-15 13:30:00,7.08,7.11,7.02,7.03,487070.0,7.08,7.11,7.02,7.03,487070.0
2024-11-15 14:00:00,7.03,7.04,6.99,7.02,443734.0,7.03,7.04,6.99,7.02,443734.0
2024-11-15 14:30:00,7.01,7.06,7.0,7.06,325697.0,7.01,7.06,7.0,7.06,325697.0
2024-11-15 15:00:00,7.06,7.07,7.01,7.06,449829.0,7.06,7.07,7.01,7.06,449829.0
2024-11-15 15:30:00,7.07,7.08,7.03,7.07,1456957.0,7.07,7.08,7.03,7.07,1456957.0
2024-11-18 09:30:00,7.05,7.14,6.41,6.63,4926898.0,7.05,7.14,6.41,6.63,4926898.0
2024-11-18 10:00:00,6.63,6.74,6.52,6.72,2999774.0,6.63,6.74,6.52,6.72,2999774.0
2024-11-18 10:30:00,6.72,6.74,6.63,6.66,1011853.0,6.72,6.74,6.63,6.66,1011853.0
2024-11-18 11:00:00,6.66,6.71,6.62,6.65,1310859.0,6.66,6.71,6.62,6.65,1310859.0
2024-11-18 11:30:00,6.64,6.66,6.59,6.6,905206.0,6.64,6.66,6.59,6.6,905206.0
2024-11-18 12:00:00,6.61,6.61,6.54,6.58,1378459.0,6.61,6.61,6.54,6.58,1378459.0
2024-11-18 12:30:00,6.58,6.63,6.57,6.59,663324.0,6.58,6.63,6.57,6.59,663324.0
2024-11-18 13:00:00,6.6,6.6,6.49,6.5,1107839.0,6.6,6.6,6.49,6.5,1107839.0
2024-11-18 13:30:00,6.5,6.55,6.45,6.52,1453564.0,6.5,6.55,6.45,6.52,1453564.0
2024-11-18 14:00:00,6.52,6.52,6.44,6.45,817605.0,6.52,6.52,6.44,6.45,817605.0
2024-11-18 14:30:00,6.45,6.46,6.36,6.38,3000141.0,6.45,6.46,6.36,6.38,3000141.0
2024-11-18 15:00:00,6.38,6.44,6.37,6.44,1364098.0,6.38,6.44,6.37,6.44,1364098.0
2024-11-18 15:30:00,6.44,6.47,6.38,6.39,2896536.0,6.44,6.47,6.38,6.39,2896536.0
2024-11-19 09:30:00,6.29,6.29,6.04,6.09,2257149.0,6.29,6.29,6.04,6.09,2257149.0
2024-11-19 10:00:00,6.08,6.13,5.98,5.98,3764775.0,6.08,6.13,5.98,5.98,3764775.0
2024-11-19 10:30:00,5.98,6.13,5.95,6.13,3786963.0,5.98,6.13,5.95,6.13,3786963.0
2024-11-19 11:00:00,6.12,6.13,6.03,6.13,2141598.0,6.12,6.13,6.03,6.13,2141598.0
2024-11-19 11:30:00,6.13,6.13,6.03,6.03,1217330.0,6.13,6.13,6.03,6.03,1217330.0
2024-11-19 12:00:00,6.04,6.04,5.99,6.0,1219836.0,6.04,6.04,5.99,6.0,1219836.0
2024-11-19 12:30:00,6.0,6.01,5.95,5.96,1264050.0,6.0,6.01,5.95,5.96,1264050.0
2024-11-19 13:00:00,5.96,5.97,5.93,5.93,1385044.0,5.96,5.97,5.93,5.93,1385044.0
2024-11-19 13:30:00,5.93,5.94,5.87,5.89,1955670.0,5.93,5.94,5.87,5.89,1955670.0
2024-11-19 14:00:00,5.89,5.96,5.88,5.95,1355867.0,5.89,5.96,5.88,5.95,1355867.0
2024-11-19 14:30:00,5.95,5.97,5.94,5.97,830151.0,5.95,5.97,5.94,5.97,830151.0
2024-11-19 15:00:00,5.96,5.99,5.93,5.98,838797.0,5.96,5.99,5.93,5.98,838797.0
2024-11-19 15:30:00,5.99,5.99,5.93,5.97,2800659.0,5.99,5.99,5.93,5.97,2800659.0
2024-11-20 09:30:00,5.93,5.95,5.82,5.83,1441901.0,5.93,5.95,5.82,5.83,1441901.0
2024-11-20 10:00:00,5.83,5.88,5.82,5.87,810187.0,5.83,5.88,5.82,5.87,810187.0
2024-11-20 10:30:00,5.88,6.01,5.86,6.0,2084433.0,5.88,6.01,5.86,6.0,2084433.0
2024-11-20 11:00:00,6.0,6.0,5.95,5.96,830169.0,6.0,6.0,5.95,5.96,830169.0
2024-11-20 11:30:00,5.96,6.05,5.96,6.05,1013365.0,5.96,6.05,5.96,6.05,1013365.0
2024-11-20 12:00:00,6.04,6.16,6.02,6.14,1863508.0,6.04,6.16,6.02,6.14,1863508.0
2024-11-20 12:30:00,6.15,6.2,6.06,6.07,1879921.0,6.15,6.2,6.06,6.07,1879921.0
2024-11-20 13:00:00,6.07,6.07,6.01,6.03,455176.0,6.07,6.07,6.01,6.03,455176.0
2024-11-20 13:30:00,6.03,6.03,5.96,5.98,594015.0,6.03,6.03,5.96,5.98,594015.0
2024-11-20 14:00:00,5.97,6.01,5.97,5.99,296362.0,5.97,6.01,5.97,5.99,296362.0
2024-11-20 14:30:00,6.0,6.01,5.97,5.98,280960.0,6.0,6.01,5.97,5.98,280960.0
2024-11-20 15:00:00,5.98,6.04,5.96,6.04,815486.0,5.98,6.04,5.96,6.04,815486.0
2024-11-20 15:30:00,6.04,6.05,5.98,6.04,2151787.0,6.04,6.05,5.98,6.04,2151787.0
2024-11-21 09:30:00,6.02,6.12,5.97,6.04,1122698.0,6.02,6.12,5.97,6.04,1122698.0
2024-11-21 10:00:00,6.04,6.1,6.01,6.04,829948.0,6.04,6.1,6.01,6.04,829948.0
2024-11-21 10:30:00,6.04,6.15,6.01,6.14,1735880.0,6.04,6.15,6.01,6.14,1735880.0
2024-11-21 11:00:00,6.15,6.15,6.08,6.14,808389.0,6.15,6.15,6.08,6.14,808389.0
2024-11-21 11:30:00,6.13,6.2,6.09,6.18,1902341.0,6.13,6.2,6.09,6.18,1902341.0
2024-11-21 12:00:00,6.18,6.2,6.14,6.17,973104.0,6.18,6.2,6.14,6.17,973104.0
2024-11-21 12:30:00,6.17,6.23,6.15,6.19,1147741.0,6.17,6.23,6.15,6.19,1147741.0
2024-11-21 13:00:00,6.2,6.21,6.17,6.19,548246.0,6.2,6.21,6.17,6.19,548246.0
2024-11-21 13:30:00,6.19,6.21,6.17,6.21,439092.0,6.19,6.21,6.17,6.21,439092.0
2024-11-21 14:00:00,6.2,6.25,6.2,6.24,944083.0,6.2,6.25,6.2,6.24,944083.0
2024-11-21 14:30:00,6.24,6.25,6.18,6.19,613085.0,6.24,6.25,6.18,6.19,613085.0
2024-11-21 15:00:00,6.18,6.19,6.14,6.17,477145.0,6.18,6.19,6.14,6.17,477145.0
2024-11-21 15:30:00,6.17,6.18,6.11,6.15,1718700.0,6.17,6.18,6.11,6.15,1718700.0
2024-11-22 09:30:00,6.19,6.22,6.06,6.09,1263909.0,6.19,6.22,6.06,6.09,1263909.0
2024-11-22 10:00:00,6.09,6.13,6.03,6.13,637136.0,6.09,6.13,6.03,6.13,637136.0
2024-11-22 10:30:00,6.13,6.16,6.1,6.15,396969.0,6.13,6.16,6.1,6.15,396969.0
2024-11-22 11:00:00,6.14,6.17,6.13,6.16,554980.0,6.14,6.17,6.13,6.16,554980.0
2024-11-22 11:30:00,6.16,6.19,6.12,6.14,806629.0,6.16,6.19,6.12,6.14,806629.0
2024-11-22 12:00:00,6.14,6.17,6.12,6.15,379457.0,6.14,6.17,6.12,6.15,379457.0
2024-11-22 12:30:00,6.15,6.15,6.08,6.08,457657.0,6.15,6.15,6.08,6.08,457657.0
2024-11-22 13:00:00,6.08,6.14,6.08,6.13,461010.0,6.08,6.14,6.08,6.13,461010.0
2024-11-22 13:30:00,6.12,6.16,6.11,6.14,435350.0,6.12,6.16,6.11,6.14,435350.0
2024-11-22 14:00:00,6.14,6.14,6.1,6.13,229057.0,6.14,6.14,6.1,6.13,229057.0
2024-11-22 14:30:00,6.12,6.13,6.06,6.07,353619.0,6.12,6.13,6.06,6.07,353619.0
2024-11-22 15:00:00,6.06,6.1,6.05,6.1,709028.0,6.06,6.1,6.05,6.1,709028.0
2024-11-22 15:30:00,6.1,6.13,6.09,6.1,1550619.0,6.1,6.13,6.09,6.1,1550619.0
2024-11-25 09:30:00,6.18,6.32,6.13,6.18,2513160.0,6.18,6.32,6.13,6.18,2513160.0
2024-11-25 10:00:00,6.18,6.2,6.13,6.18,524458.0,6.18,6.2,6.13,6.18,524458.0
2024-11-25 10:30:00,6.18,6.22,6.16,6.21,1027201.0,6.18,6.22,6.16,6.21,1027201.0
2024-11-25 11:00:00,6.21,6.33,6.2,6.3,2131935.0,6.21,6.33,6.2,6.3,2131935.0
2024-11-25 11:30:00,6.3,6.32,6.26,6.29,1182329.0,6.3,6.32,6.26,6.29,1182329.0
2024-11-25 12:00:00,6.29,6.3,6.22,6.23,752177.0,6.29,6.3,6.22,6.23,752177.0
2024-11-25 12:30:00,6.23,6.24,6.22,6.23,284920.0,6.23,6.24,6.22,6.23,284920.0
2024-11-25 13:00:00,6.23,6.26,6.18,6.2,642054.0,6.23,6.26,6.18,6.2,642054.0
2024-11-25 13:30:00,6.2,6.23,6.17,6.2,529586.0,6.2,6.23,6.17,6.2,529586.0
2024-11-25 14:00:00,6.2,6.24,6.19,6.22,182827.0,6.2,6.24,6.19,6.22,182827.0
2024-11-25 14:30:00,6.22,6.22,6.19,6.21,235797.0,6.22,6.22,6.19,6.21,235797.0
2024-11-25 15:00:00,6.21,6.22,6.17,6.19,364488.0,6.21,6.22,6.17,6.19,364488.0
2024-11-25 15:30:00,6.18,6.2,6.11,6.12,2097377.0,6.18,6.2,6.11,6.12,2097377.0
2024-11-26 09:30:00,6.0,6.04,5.78,5.79,4226030.0,6.0,6.04,5.78,5.79,4226030.0
2024-11-26 10:00:00,5.79,5.9,5.78,5.88,1926292.0,5.79,5.9,5.78,5.88,1926292.0
2024-11-26 10:30:00,5.89,5.91,5.83,5.89,2072626.0,5.89,5.91,5.83,5.89,2072626.0
2024-11-26 11:00:00,5.89,5.92,5.84,5.92,977971.0,5.89,5.92,5.84,5.92,977971.0
2024-11-26 11:30:00,5.91,5.98,5.91,5.95,1373990.0,5.91,5.98,5.91,5.95,1373990.0
2024-11-26 12:00:00,5.95,5.95,5.89,5.92,553910.0,5.95,5.95,5.89,5.92,553910.0
2024-11-26 12:30:00,5.92,5.93,5.89,5.91,562191.0,5.92,5.93,5.89,5.91,562191.0
2024-11-26 13:00:00,5.91,5.92,5.89,5.92,311777.0,5.91,5.92,5.89,5.92,311777.0
2024-11-26 13:30:00,5.92,5.95,5.91,5.95,427975.0,5.92,5.95,5.91,5.95,427975.0
2024-11-26 14:00:00,5.95,5.96,5.86,5.87,540605.0,5.95,5.96,5.86,5.87,540605.0
2024-11-26 14:30:00,5.87,5.9,5.85,5.9,337327.0,5.87,5.9,5.85,5.9,337327.0
2024-11-26 15:00:00,5.89,5.93,5.89,5.9,489551.0,5.89,5.93,5.89,5.9,489551.0
2024-11-26 15:30:00,5.9,5.92,5.85,5.91,3028118.0,5.9,5.92,5.85,5.91,3028118.0
2024-11-27 09:30:00,5.9,5.99,5.9,5.95,984773.0,5.9,5.99,5.9,5.95,984773.0
2024-11-27 10:00:00,5.94,5.99,5.94,5.96,766728.0,5.94,5.99,5.94,5.96,766728.0
2024-11-27 10:30:00,5.96,5.97,5.91,5.94,505436.0,5.96,5.97,5.91,5.94,505436.0
2024-11-27 11:00:00,5.94,5.94,5.88,5.91,748446.0,5.94,5.94,5.88,5.91,748446.0
2024-11-27 11:30:00,5.91,5.94,5.89,5.92,954320.0,5.91,5.94,5.89,5.92,954320.0
2024-11-27 12:00:00,5.91,5.92,5.88,5.9,471087.0,5.91,5.92,5.88,5.9,471087.0
2024-11-27 12:30:00,5.89,5.93,5.89,5.91,266472.0,5.89,5.93,5.89,5.91,266472.0
2024-11-27 13:00:00,5.92,5.93,5.91,5.93,255734.0,5.92,5.93,5.91,5.93,255734.0
2024-11-27 13:30:00,5.93,5.93,5.9,5.93,342007.0,5.93,5.93,5.9,5.93,342007.0
2024-11-27 14:00:00,5.93,5.93,5.9,5.91,140389.0,5.93,5.93,5.9,5.91,140389.0
2024-11-27 14:30:00,5.91,5.95,5.91,5.94,332907.0,5.91,5.95,5.91,5.94,332907.0
2024-11-27 15:00:00,5.95,5.97,5.93,5.97,479669.0,5.95,5.97,5.93,5.97,479669.0
2024-11-27 15:30:00,5.96,5.97,5.9,5.97,1574947.0,5.96,5.97,5.9,5.97,1574947.0
2024-11-29 09:30:00,5.98,6.03,5.95,5.96,1114819.0,5.98,6.03,5.95,5.96,1114819.0
2024-11-29 10:00:00,5.96,6.01,5.95,6.01,452904.0,5.96,6.01,5.95,6.01,452904.0
2024-11-29 10:30:00,6.0,6.1,6.0,6.04,1087104.0,6.0,6.1,6.0,6.04,1087104.0
2024-11-29 11:00:00,6.04,6.06,6.0,6.04,545127.0,6.04,6.06,6.0,6.04,545127.0
2024-11-29 11:30:00,6.04,6.04,6.01,6.04,340331.0,6.04,6.04,6.01,6.04,340331.0
2024-11-29 12:00:00,6.04,6.05,6.01,6.04,421577.0,6.04,6.05,6.01,6.04,421577.0
2024-11-29 12:30:00,6.03,6.05,5.97,5.98,1127600.0,6.03,6.05,5.97,5.98,1127600.0
2024-12-02 09:30:00,6.01,6.08,5.95,5.97,1233354.0,6.01,6.08,5.95,5.97,1233354.0
2024-12-02 10:00:00,5.98,6.14,5.97,6.12,1351575.0,5.98,6.14,5.97,6.12,1351575.0
2024-12-02 10:30:00,6.12,6.18,6.11,6.16,1124027.0,6.12,6.18,6.11,6.16,1124027.0
2024-12-02 11:00:00,6.16,6.21,6.15,6.21,1226293.0,6.16,6.21,6.15,6.21,1226293.0
2024-12-02 11:30:00,6.2,6.23,6.17,6.23,1107768.0,6.2,6.23,6.17,6.23,1107768.0
2024-12-02 12:00:00,6.23,6.23,6.17,6.21,675044.0,6.23,6.23,6.17,6.21,675044.0
2024-12-02 12:30:00,6.21,6.21,6.15,6.16,420905.0,6.21,6.21,6.15,6.16,420905.0
2024-12-02 13:00:00,6.15,6.16,6.13,6.16,428972.0,6.15,6.16,6.13,6.16,428972.0
2024-12-02 13:30:00,6.16,6.21,6.15,6.16,849594.0,6.16,6.21,6.15,6.16,849594.0
2024-12-02 14:00:00,6.16,6.19,6.13,6.16,678775.0,6.16,6.19,6.13,6.16,678775.0
2024-12-02 14:30:00,6.16,6.17,6.12,6.15,447526.0,6.16,6.17,6.12,6.15,447526.0
2024-12-02 15:00:00,6.15,6.25,6.13,6.21,1614356.0,6.15,6.25,6.13,6.21,1614356.0
2024-12-02 15:30:00,6.22,6.26,6.18,6.18,2906299.0,6.22,6.26,6.18,6.18,2906299.0
2024-12-03 09:30:00,6.24,6.24,6.11,6.15,725219.0,6.24,6.24,6.11,6.15,725219.0
2024-12-03 10:00:00,6.15,6.18,6.06,6.1,627699.0,6.15,6.18,6.06,6.1,627699.0
2024-12-03 10:30:00,6.1,6.14,6.07,6.1,1051576.0,6.1,6.14,6.07,6.1,1051576.0
2024-12-03 11:00:00,6.1,6.12,6.05,6.07,1138014.0,6.1,6.12,6.05,6.07,1138014.0
2024-12-03 11:30:00,6.07,6.08,6.04,6.06,654142.0,6.07,6.08,6.04,6.06,654142.0
2024-12-03 12:00:00,6.06,6.08,6.02,6.07,874664.0,6.06,6.08,6.02,6.07,874664.0
2024-12-03 12:30:00,6.07,6.1,6.06,6.08,339049.0,6.07,6.1,6.06,6.08,339049.0
2024-12-03 13:00:00,6.08,6.12,6.08,6.08,398244.0,6.08,6.12,6.08,6.08,398244.0
2024-12-03 13:30:00,6.08,6.09,6.04,6.07,537043.0,6.08,6.09,6.04,6.07,537043.0
2024-12-03 14:00:00,6.07,6.11,6.06,6.1,653198.0,6.07,6.11,6.06,6.1,653198.0
2024-12-03 14:30:00,6.1,6.1,6.07,6.1,440367.0,6.1,6.1,6.07,6.1,440367.0
2024-12-03 15:00:00,6.1,6.1,6.03,6.06,862941.0,6.1,6.1,6.03,6.06,862941.0
2024-12-03 15:30:00,6.06,6.07,6.02,6.05,2060184.0,6.06,6.07,6.02,6.05,2060184.0
2024-12-04 09:30:00,6.36,6.9,6.27,6.6,11022174.0,6.36,6.9,6.27,6.6,11022174.0
2024-12-04 10:00:00,6.6,6.65,6.4,6.46,3395789.0,6.6,6.65,6.4,6.46,3395789.0
2024-12-04 10:30:00,6.46,6.57,6.42,6.44,2971845.0,6.46,6.57,6.42,6.44,2971845.0
2024-12-04 11:00:00,6.44,6.53,6.38,6.48,1914140.0,6.44,6.53,6.38,6.48,1914140.0
2024-12-04 11:30:00,6.48,6.58,6.47,6.58,1258018.0,6.48,6.58,6.47,6.58,1258018.0
2024-12-04 12:00:00,6.58,6.6,6.53,6.58,1157263.0,6.58,6.6,6.53,6.58,1157263.0
2024-12-04 12:30:00,6.59,6.6,6.51,6.56,2746143.0,6.59,6.6,6.51,6.56,2746143.0
2024-12-04 13:00:00,6.56,6.58,6.49,6.53,2359906.0,6.56,6.58,6.49,6.53,2359906.0
2024-12-04 13:30:00,6.53,6.56,6.49,6.5,1079806.0,6.53,6.56,6.49,6.5,1079806.0
2024-12-04 14:00:00,6.51,6.51,6.4,6.48,953136.0,6.51,6.51,6.4,6.48,953136.0
2024-12-04 14:30:00,6.48,6.56,6.46,6.56,842876.0,6.48,6.56,6.46,6.56,842876.0
2024-12-04 15:00:00,6.55,6.57,6.5,6.52,693307.0,6.55,6.57,6.5,6.52,693307.0
2024-12-04 15:30:00,6.52,6.57,6.51,6.56,3178370.0,6.52,6.57,6.51,6.56,3178370.0
2024-12-05 09:30:00,6.76,6.8,6.53,6.57,2244947.0,6.76,6.8,6.53,6.57,2244947.0
2024-12-05 10:00:00,6.57,6.65,6.52,6.54,1435543.0,6.57,6.65,6.52,6.54,1435543.0
2024-12-05 10:30:00,6.55,6.62,6.52,6.57,1268122.0,6.55,6.62,6.52,6.57,1268122.0
2024-12-05 11:00:00,6.57,6.68,6.53,6.68,1161627.0,6.57,6.68,6.53,6.68,1161627.0
2024-12-05 11:30:00,6.68,6.74,6.64,6.66,1097666.0,6.68,6.74,6.64,6.66,1097666.0
2024-12-05 12:00:00,6.66,6.75,6.64,6.65,916274.0,6.66,6.75,6.64,6.65,916274.0
2024-12-05 12:30:00,6.65,6.66,6.57,6.58,682722.0,6.65,6.66,6.57,6.58,682722.0
2024-12-05 13:00:00,6.58,6.6,6.49,6.52,2829239.0,6.58,6.6,6.49,6.52,2829239.0
2024-12-05 13:30:00,6.51,6.57,6.51,6.54,702284.0,6.51,6.57,6.51,6.54,702284.0
2024-12-05 14:00:00,6.54,6.56,6.51,6.54,465566.0,6.54,6.56,6.51,6.54,465566.0
2024-12-05 14:30:00,6.54,6.57,6.48,6.55,1887622.0,6.54,6.57,6.48,6.55,1887622.0
2024-12-05 15:00:00,6.55,6.55,6.46,6.47,1798424.0,6.55,6.55,6.46,6.47,1798424.0
2024-12-05 15:30:00,6.48,6.48,6.39,6.41,3078821.0,6.48,6.48,6.39,6.41,3078821.0
2024-12-06 09:30:00,6.57,6.82,6.49,6.62,3551307.0,6.57,6.82,6.49,6.62,3551307.0
2024-12-06 10:00:00,6.61,6.63,6.54,6.54,951104.0,6.61,6.63,6.54,6.54,951104.0
2024-12-06 10:30:00,6.54,6.59,6.53,6.54,1310750.0,6.54,6.59,6.53,6.54,1310750.0
2024-12-06 11:00:00,6.54,6.58,6.52,6.58,755666.0,6.54,6.58,6.52,6.58,755666.0
2024-12-06 11:30:00,6.58,6.58,6.54,6.58,536307.0,6.58,6.58,6.54,6.58,536307.0
2024-12-06 12:00:00,6.58,6.58,6.53,6.56,817609.0,6.58,6.58,6.53,6.56,817609.0
2024-12-06 12:30:00,6.56,6.56,6.52,6.52,326567.0,6.56,6.56,6.52,6.52,326567.0
2024-12-06 13:00:00,6.52,6.61,6.5,6.56,843968.0,6.52,6.61,6.5,6.56,843968.0
2024-12-06 13:30:00,6.56,6.57,6.47,6.48,1745756.0,6.56,6.57,6.47,6.48,1745756.0
2024-12-06 14:00:00,6.49,6.5,6.45,6.49,798804.0,6.49,6.5,6.45,6.49,798804.0
2024-12-06 14:30:00,6.49,6.57,6.49,6.53,1065803.0,6.49,6.57,6.49,6.53,1065803.0
2024-12-06 15:00:00,6.54,6.54,6.47,6.49,1050526.0,6.54,6.54,6.47,6.49,1050526.0
2024-12-06 15:30:00,6.48,6.61,6.47,6.6,2724178.0,6.48,6.61,6.47,6.6,2724178.0
2024-12-09 09:30:00,6.66,6.72,6.53,6.72,1620832.0,6.66,6.72,6.53,6.72,1620832.0
2024-12-09 10:00:00,6.72,6.85,6.67,6.69,3292083.0,6.72,6.85,6.67,6.69,3292083.0
2024-12-09 10:30:00,6.68,6.77,6.6,6.71,1310319.0,6.68,6.77,6.6,6.71,1310319.0
2024-12-09 11:00:00,6.71,6.79,6.66,6.74,1367985.0,6.71,6.79,6.66,6.74,1367985.0
2024-12-09 11:30:00,6.73,6.86,6.71,6.82,2484670.0,6.73,6.86,6.71,6.82,2484670.0
2024-12-09 12:00:00,6.82,6.83,6.75,6.8,810765.0,6.82,6.83,6.75,6.8,810765.0
2024-12-09 12:30:00,6.8,6.82,6.78,6.79,620482.0,6.8,6.82,6.78,6.79,620482.0
2024-12-09 13:00:00,6.79,6.8,6.74,6.77,642554.0,6.79,6.8,6.74,6.77,642554.0
2024-12-09 13:30:00,6.76,6.89,6.76,6.88,1142151.0,6.76,6.89,6.76,6.88,1142151.0
2024-12-09 14:00:00,6.87,6.88,6.83,6.87,770409.0,6.87,6.88,6.83,6.87,770409.0
2024-12-09 14:30:00,6.87,6.94,6.86,6.94,1229553.0,6.87,6.94,6.86,6.94,1229553.0
2024-12-09 15:00:00,6.93,6.94,6.86,6.9,910426.0,6.93,6.94,6.86,6.9,910426.0
2024-12-09 15:30:00,6.9,6.94,6.82,6.82,2599011.0,6.9,6.94,6.82,6.82,2599011.0
2024-12-10 09:30:00,6.87,6.96,6.67,6.84,2412800.0,6.87,6.96,6.67,6.84,2412800.0
2024-12-10 10:00:00,6.84,6.87,6.75,6.78,1555292.0,6.84,6.87,6.75,6.78,1555292.0
2024-12-10 10:30:00,6.78,6.86,6.76,6.83,1709456.0,6.78,6.86,6.76,6.83,1709456.0
2024-12-10 11:00:00,6.83,6.92,6.79,6.86,1665664.0,6.83,6.92,6.79,6.86,1665664.0
2024-12-10 11:30:00,6.86,6.9,6.84,6.86,921444.0,6.86,6.9,6.84,6.86,921444.0
2024-12-10 12:00:00,6.86,6.9,6.8,6.84,1665689.0,6.86,6.9,6.8,6.84,1665689.0
2024-12-10 12:30:00,6.84,6.89,6.83,6.84,1040560.0,6.84,6.89,6.83,6.84,1040560.0
2024-12-10 13:00:00,6.83,6.85,6.7,6.74,2492438.0,6.83,6.85,6.7,6.74,2492438.0
2024-12-10 13:30:00,6.74,6.78,6.69,6.77,1096186.0,6.74,6.78,6.69,6.77,1096186.0
2024-12-10 14:00:00,6.77,6.78,6.73,6.74,757312.0,6.77,6.78,6.73,6.74,757312.0
2024-12-10 14:30:00,6.74,6.76,6.73,6.75,491690.0,6.74,6.76,6.73,6.75,491690.0
2024-12-10 15:00:00,6.75,6.76,6.69,6.74,994580.0,6.75,6.76,6.69,6.74,994580.0
2024-12-10 15:30:00,6.73,6.81,6.71,6.78,3689274.0,6.73,6.81,6.71,6.78,3689274.0
2024-12-11 09:30:00,6.88,7.22,6.85,7.1,3897650.0,6.88,7.22,6.85,7.1,3897650.0
2024-12-11 10:00:00,7.1,7.25,7.1,7.21,1871251.0,7.1,7.25,7.1,7.21,1871251.0
2024-12-11 10:30:00,7.21,7.25,7.11,7.15,1151452.0,7.21,7.25,7.11,7.15,1151452.0
2024-12-11 11:00:00,7.15,7.15,7.06,7.07,841575.0,7.15,7.15,7.06,7.07,841575.0
2024-12-11 11:30:00,7.07,7.1,7.01,7.06,650552.0,7.07,7.1,7.01,7.06,650552.0
2024-12-11 12:00:00,7.06,7.14,7.04,7.11,1587112.0,7.06,7.14,7.04,7.11,1587112.0
2024-12-11 12:30:00,7.11,7.15,7.08,7.15,725840.0,7.11,7.15,7.08,7.15,725840.0
2024-12-11 13:00:00,7.15,7.19,7.13,7.18,945173.0,7.15,7.19,7.13,7.18,945173.0
2024-12-11 13:30:00,7.18,7.33,7.18,7.33,2240046.0,7.18,7.33,7.18,7.33,2240046.0
2024-12-11 14:00:00,7.33,7.38,7.27,7.37,1527628.0,7.33,7.38,7.27,7.37,1527628.0
2024-12-11 14:30:00,7.37,7.49,7.35,7.45,2252834.0,7.37,7.49,7.35,7.45,2252834.0
2024-12-11 15:00:00,7.45,7.49,7.43,7.48,1766910.0,7.45,7.49,7.43,7.48,1766910.0
2024-12-11 15:30:00,7.48,7.62,7.47,7.52,6266396.0,7.48,7.62,7.47,7.52,6266396.0
2024-12-12 09:30:00,7.54,7.69,7.48,7.49,2049098.0,7.54,7.69,7.48,7.49,2049098.0
2024-12-12 10:00:00,7.48,7.63,7.46,7.57,1537805.0,7.48,7.63,7.46,7.57,1537805.0
2024-12-12 10:30:00,7.58,7.65,7.54,7.61,796666.0,7.58,7.65,7.54,7.61,796666.0
2024-12-12 11:00:00,7.6,7.61,7.47,7.49,1040357.0,7.6,7.61,7.47,7.49,1040357.0
2024-12-12 11:30:00,7.49,7.53,7.45,7.46,720020.0,7.49,7.53,7.45,7.46,720020.0
2024-12-12 12:00:00,7.46,7.49,7.43,7.44,1132181.0,7.46,7.49,7.43,7.44,1132181.0
2024-12-12 12:30:00,7.43,7.44,7.37,7.38,685571.0,7.43,7.44,7.37,7.38,685571.0
2024-12-12 13:00:00,7.39,7.39,7.33,7.36,715175.0,7.39,7.39,7.33,7.36,715175.0
2024-12-12 13:30:00,7.36,7.36,7.31,7.33,749925.0,7.36,7.36,7.31,7.33,749925.0
2024-12-12 14:00:00,7.32,7.33,7.24,7.24,1201558.0,7.32,7.33,7.24,7.24,1201558.0
2024-12-12 14:30:00,7.24,7.27,7.22,7.24,579083.0,7.24,7.27,7.22,7.24,579083.0
2024-12-12 15:00:00,7.24,7.26,7.22,7.24,512688.0,7.24,7.26,7.22,7.24,512688.0
2024-12-12 15:30:00,7.23,7.28,7.22,7.24,2228331.0,7.23,7.28,7.22,7.24,2228331.0
2024-12-13 09:30:00,7.18,7.24,7.12,7.2,836618.0,7.18,7.24,7.12,7.2,836618.0
2024-12-13 10:00:00,7.2,7.25,7.12,7.23,1010431.0,7.2,7.25,7.12,7.23,1010431.0
2024-12-13 10:30:00,7.23,7.27,7.17,7.22,729798.0,7.23,7.27,7.17,7.22,729798.0
2024-12-13 11:00:00,7.22,7.26,7.21,7.25,862719.0,7.22,7.26,7.21,7.25,862719.0
2024-12-13 11:30:00,7.25,7.32,7.24,7.26,922684.0,7.25,7.32,7.24,7.26,922684.0
2024-12-13 12:00:00,7.26,7.26,7.14,7.17,713894.0,7.26,7.26,7.14,7.17,713894.0
2024-12-13 12:30:00,7.17,7.19,7.14,7.17,620303.0,7.17,7.19,7.14,7.17,620303.0
2024-12-13 13:00:00,7.17,7.22,7.16,7.21,284983.0,7.17,7.22,7.16,7.21,284983.0
2024-12-13 13:30:00,7.21,7.22,7.16,7.17,203084.0,7.21,7.22,7.16,7.17,203084.0
2024-12-13 14:00:00,7.16,7.17,7.09,7.1,655811.0,7.16,7.17,7.09,7.1,655811.0
2024-12-13 14:30:00,7.09,7.1,7.05,7.08,514691.0,7.09,7.1,7.05,7.08,514691.0
2024-12-13 15:00:00,7.08,7.17,7.07,7.12,1014920.0,7.08,7.17,7.07,7.12,1014920.0
2024-12-13 15:30:00,7.13,7.14,7.03,7.04,1841181.0,7.13,7.14,7.03,7.04,1841181.0
2024-12-16 09:30:00,7.03,7.28,6.99,7.25,1789464.0,7.03,7.28,6.99,7.25,1789464.0
2024-12-16 10:00:00,7.25,7.28,7.15,7.17,904897.0,7.25,7.28,7.15,7.17,904897.0
2024-12-16 10:30:00,7.17,7.26,7.17,7.21,952905.0,7.17,7.26,7.17,7.21,952905.0
2024-12-16 11:00:00,7.2,7.21,7.13,7.16,851701.0,7.2,7.21,7.13,7.16,851701.0
2024-12-16 11:30:00,7.16,7.22,7.13,7.17,1578290.0,7.16,7.22,7.13,7.17,1578290.0
2024-12-16 12:00:00,7.17,7.18,7.08,7.08,648340.0,7.17,7.18,7.08,7.08,648340.0
2024-12-16 12:30:00,7.08,7.12,7.05,7.08,1626732.0,7.08,7.12,7.05,7.08,1626732.0
2024-12-16 13:00:00,7.08,7.13,7.06,7.13,719588.0,7.08,7.13,7.06,7.13,719588.0
2024-12-16 13:30:00,7.12,7.16,7.11,7.12,466809.0,7.12,7.16,7.11,7.12,466809.0
2024-12-16 14:00:00,7.12,7.14,7.1,7.12,328511.0,7.12,7.14,7.1,7.12,328511.0
2024-12-16 14:30:00,7.11,7.13,7.08,7.12,461402.0,7.11,7.13,7.08,7.12,461402.0
2024-12-16 15:00:00,7.12,7.12,7.02,7.04,597525.0,7.12,7.12,7.02,7.04,597525.0
2024-12-16 15:30:00,7.04,7.07,7.02,7.04,2230014.0,7.04,7.07,7.02,7.04,2230014.0
2024-12-17 09:30:00,7.02,7.13,7.0,7.08,901967.0,7.02,7.13,7.0,7.08,901967.0
2024-12-17 10:00:00,7.08,7.09,6.98,7.01,1733490.0,7.08,7.09,6.98,7.01,1733490.0
2024-12-17 10:30:00,7.0,7.06,6.99,7.04,818047.0,7.0,7.06,6.99,7.04,818047.0
2024-12-17 11:00:00,7.04,7.09,7.03,7.07,620364.0,7.04,7.09,7.03,7.07,620364.0
2024-12-17 11:30:00,7.07,7.08,7.04,7.04,454307.0,7.07,7.08,7.04,7.04,454307.0
2024-12-17 12:00:00,7.04,7.1,7.02,7.1,487227.0,7.04,7.1,7.02,7.1,487227.0
2024-12-17 12:30:00,7.09,7.13,7.08,7.12,556660.0,7.09,7.13,7.08,7.12,556660.0
2024-12-17 13:00:00,7.12,7.13,7.02,7.05,416380.0,7.12,7.13,7.02,7.05,416380.0
2024-12-17 13:30:00,7.04,7.07,7.04,7.06,333333.0,7.04,7.07,7.04,7.06,333333.0
2024-12-17 14:00:00,7.06,7.08,7.03,7.04,246953.0,7.06,7.08,7.03,7.04,246953.0
2024-12-17 14:30:00,7.04,7.14,7.03,7.14,463079.0,7.04,7.14,7.03,7.14,463079.0
2024-12-17 15:00:00,7.14,7.24,7.12,7.24,1357663.0,7.14,7.24,7.12,7.24,1357663.0
2024-12-17 15:30:00,7.24,7.33,7.22,7.31,3039629.0,7.24,7.33,7.22,7.31,3039629.0
2024-12-18 09:30:00,7.34,7.6,7.32,7.49,2152146.0,7.34,7.6,7.32,7.49,2152146.0
2024-12-18 10:00:00,7.49,7.5,7.39,7.41,905256.0,7.49,7.5,7.39,7.41,905256.0
2024-12-18 10:30:00,7.41,7.48,7.4,7.44,750469.0,7.41,7.48,7.4,7.44,750469.0
2024-12-18 11:00:00,7.44,7.45,7.35,7.37,787299.0,7.44,7.45,7.35,7.37,787299.0
2024-12-18 11:30:00,7.37,7.37,7.3,7.32,1998448.0,7.37,7.37,7.3,7.32,1998448.0
2024-12-18 12:00:00,7.32,7.37,7.28,7.35,841072.0,7.32,7.37,7.28,7.35,841072.0
2024-12-18 12:30:00,7.35,7.37,7.33,7.33,318945.0,7.35,7.37,7.33,7.33,318945.0
2024-12-18 13:00:00,7.33,7.34,7.3,7.32,291611.0,7.33,7.34,7.3,7.32,291611.0
2024-12-18 13:30:00,7.31,7.38,7.31,7.36,568388.0,7.31,7.38,7.31,7.36,568388.0
2024-12-18 14:00:00,7.35,7.35,7.18,7.23,1437163.0,7.35,7.35,7.18,7.23,1437163.0
2024-12-18 14:30:00,7.23,7.29,7.12,7.14,1224587.0,7.23,7.29,7.12,7.14,1224587.0
2024-12-18 15:00:00,7.15,7.18,6.99,7.0,1205990.0,7.15,7.18,6.99,7.0,1205990.0
2024-12-18 15:30:00,6.99,7.03,6.87,7.0,3323804.0,6.99,7.03,6.87,7.0,3323804.0
2024-12-19 09:30:00,7.1,7.23,7.1,7.13,1244339.0,7.1,7.23,7.1,7.13,1244339.0
2024-12-19 10:00:00,7.13,7.16,7.04,7.04,542803.0,7.13,7.16,7.04,7.04,542803.0
2024-12-19 10:30:00,7.05,7.13,7.04,7.13,757491.0,7.05,7.13,7.04,7.13,757491.0
2024-12-19 11:00:00,7.12,7.19,7.06,7.18,1257090.0,7.12,7.19,7.06,7.18,1257090.0
2024-12-19 11:30:00,7.17,7.24,7.17,7.24,1116684.0,7.17,7.24,7.17,7.24,1116684.0
2024-12-19 12:00:00,7.24,7.26,7.16,7.19,994644.0,7.24,7.26,7.16,7.19,994644.0
2024-12-19 12:30:00,7.19,7.22,7.17,7.21,442313.0,7.19,7.22,7.17,7.21,442313.0
2024-12-19 13:00:00,7.21,7.34,7.16,7.34,735984.0,7.21,7.34,7.16,7.34,735984.0
2024-12-19 13:30:00,7.33,7.4,7.33,7.39,687177.0,7.33,7.4,7.33,7.39,687177.0
2024-12-19 14:00:00,7.39,7.39,7.28,7.29,791670.0,7.39,7.39,7.28,7.29,791670.0
2024-12-19 14:30:00,7.29,7.32,7.26,7.29,821389.0,7.29,7.32,7.26,7.29,821389.0
2024-12-19 15:00:00,7.29,7.31,7.26,7.31,689408.0,7.29,7.31,7.26,7.31,689408.0
2024-12-19 15:30:00,7.31,7.35,7.26,7.29,2321199.0,7.31,7.35,7.26,7.29,2321199.0
2024-12-20 09:30:00,7.18,7.63,7.18,7.54,2911372.0,7.18,7.63,7.18,7.54,2911372.0
2024-12-20 10:00:00,7.55,7.61,7.43,7.47,2295114.0,7.55,7.61,7.43,7.47,2295114.0
2024-12-20 10:30:00,7.48,7.53,7.47,7.52,762290.0,7.48,7.53,7.47,7.52,762290.0
2024-12-20 11:00:00,7.52,7.67,7.49,7.65,2069532.0,7.52,7.67,7.49,7.65,2069532.0
2024-12-20 11:30:00,7.65,7.7,7.62,7.63,1808323.0,7.65,7.7,7.62,7.63,1808323.0
2024-12-20 12:00:00,7.62,7.63,7.57,7.59,1004271.0,7.62,7.63,7.57,7.59,1004271.0
2024-12-20 12:30:00,7.59,7.64,7.56,7.62,1603007.0,7.59,7.64,7.56,7.62,1603007.0
2024-12-20 13:00:00,7.61,7.62,7.58,7.61,436263.0,7.61,7.62,7.58,7.61,436263.0
2024-12-20 13:30:00,7.61,7.62,7.56,7.6,533618.0,7.61,7.62,7.56,7.6,533618.0
2024-12-20 14:00:00,7.6,7.62,7.57,7.62,383375.0,7.6,7.62,7.57,7.62,383375.0
2024-12-20 14:30:00,7.61,7.62,7.57,7.58,475538.0,7.61,7.62,7.57,7.58,475538.0
2024-12-20 15:00:00,7.58,7.61,7.49,7.56,786515.0,7.58,7.61,7.49,7.56,786515.0
2024-12-20 15:30:00,7.56,7.56,7.43,7.43,2074544.0,7.56,7.56,7.43,7.43,2074544.0
2024-12-23 09:30:00,7.44,7.6,7.41,7.54,929539.0,7.44,7.6,7.41,7.54,929539.0
2024-12-23 10:00:00,7.54,7.54,7.44,7.52,400551.0,7.54,7.54,7.44,7.52,400551.0
2024-12-23 10:30:00,7.52,7.63,7.51,7.58,914222.0,7.52,7.63,7.51,7.58,914222.0
2024-12-23 11:00:00,7.59,7.63,7.52,7.61,506517.0,7.59,7.63,7.52,7.61,506517.0
2024-12-23 11:30:00,7.62,7.67,7.6,7.65,738864.0,7.62,7.67,7.6,7.65,738864.0
2024-12-23 12:00:00,7.66,7.68,7.61,7.65,402131.0,7.66,7.68,7.61,7.65,402131.0
2024-12-23 12:30:00,7.65,7.7,7.63,7.68,513123.0,7.65,7.7,7.63,7.68,513123.0
2024-12-23 13:00:00,7.69,7.73,7.67,7.72,873834.0,7.69,7.73,7.67,7.72,873834.0
2024-12-23 13:30:00,7.72,7.78,7.69,7.73,787942.0,7.72,7.78,7.69,7.73,787942.0
2024-12-23 14:00:00,7.73,7.73,7.63,7.63,1698203.0,7.73,7.73,7.63,7.63,1698203.0
2024-12-23 14:30:00,7.64,7.65,7.59,7.6,717107.0,7.64,7.65,7.59,7.6,717107.0
2024-12-23 15:00:00,7.61,7.62,7.56,7.61,638743.0,7.61,7.62,7.56,7.61,638743.0
2024-12-23 15:30:00,7.62,7.69,7.59,7.69,1865537.0,7.62,7.69,7.59,7.69,1865537.0
2024-12-24 09:30:00,7.64,7.7,7.57,7.68,591905.0,7.64,7.7,7.57,7.68,591905.0
2024-12-24 10:00:00,7.68,7.75,7.67,7.74,326854.0,7.68,7.75,7.67,7.74,326854.0
2024-12-24 10:30:00,7.74,7.78,7.72,7.77,335801.0,7.74,7.78,7.72,7.77,335801.0
2024-12-24 11:00:00,7.77,7.77,7.71,7.72,367426.0,7.77,7.77,7.71,7.72,367426.0
2024-12-24 11:30:00,7.72,7.73,7.69,7.72,164859.0,7.72,7.73,7.69,7.72,164859.0
2024-12-24 12:00:00,7.71,7.76,7.71,7.75,265572.0,7.71,7.76,7.71,7.75,265572.0
2024-12-24 12:30:00,7.75,7.86,7.73,7.86,1312964.0,7.75,7.86,7.73,7.86,1312964.0
2024-12-26 09:30:00,7.76,7.82,7.66,7.82,751917.0,7.76,7.82,7.66,7.82,751917.0
2024-12-26 10:00:00,7.82,7.85,7.79,7.82,372396.0,7.82,7.85,7.79,7.82,372396.0
2024-12-26 10:30:00,7.81,7.85,7.76,7.83,594627.0,7.81,7.85,7.76,7.83,594627.0
2024-12-26 11:00:00,7.83,7.83,7.79,7.8,302263.0,7.83,7.83,7.79,7.8,302263.0
2024-12-26 11:30:00,7.8,7.85,7.79,7.8,304517.0,7.8,7.85,7.79,7.8,304517.0
2024-12-26 12:00:00,7.81,7.82,7.74,7.82,1370379.0,7.81,7.82,7.74,7.82,1370379.0
2024-12-26 12:30:00,7.82,7.83,7.75,7.83,1232423.0,7.82,7.83,7.75,7.83,1232423.0
2024-12-26 13:00:00,7.83,7.87,7.82,7.85,283416.0,7.83,7.87,7.82,7.85,283416.0
2024-12-26 13:30:00,7.85,7.85,7.77,7.8,311378.0,7.85,7.85,7.77,7.8,311378.0
2024-12-26 14:00:00,7.81,7.83,7.79,7.82,309896.0,7.81,7.83,7.79,7.82,309896.0
2024-12-26 14:30:00,7.83,7.83,7.78,7.8,358509.0,7.83,7.83,7.78,7.8,358509.0
2024-12-26 15:00:00,7.8,7.82,7.78,7.81,290848.0,7.8,7.82,7.78,7.81,290848.0
2024-12-26 15:30:00,7.81,7.84,7.79,7.82,1713827.0,7.81,7.84,7.79,7.82,1713827.0
2024-12-27 09:30:00,7.76,7.83,7.74,7.8,542394.0,7.76,7.83,7.74,7.8,542394.0
2024-12-27 10:00:00,7.8,7.8,7.69,7.73,994938.0,7.8,7.8,7.69,7.73,994938.0
2024-12-27 10:30:00,7.73,7.77,7.69,7.76,386061.0,7.73,7.77,7.69,7.76,386061.0
2024-12-27 11:00:00,7.76,7.8,7.75,7.8,437136.0,7.76,7.8,7.75,7.8,437136.0
2024-12-27 11:30:00,7.8,7.8,7.73,7.75,624561.0,7.8,7.8,7.73,7.75,624561.0
2024-12-27 12:00:00,7.74,7.77,7.73,7.75,374975.0,7.74,7.77,7.73,7.75,374975.0
2024-12-27 12:30:00,7.75,7.77,7.72,7.76,261003.0,7.75,7.77,7.72,7.76,261003.0
2024-12-27 13:00:00,7.75,7.77,7.74,7.77,140692.0,7.75,7.77,7.74,7.77,140692.0
2024-12-27 13:30:00,7.77,7.78,7.74,7.78,291759.0,7.77,7.78,7.74,7.78,291759.0
2024-12-27 14:00:00,7.78,7.88,7.77,7.85,613061.0,7.78,7.88,7.77,7.85,613061.0
2024-12-27 14:30:00,7.85,7.9,7.84,7.9,551132.0,7.85,7.9,7.84,7.9,551132.0
2024-12-27 15:00:00,7.9,7.91,7.8,7.81,1166191.0,7.9,7.91,7.8,7.81,1166191.0
2024-12-27 15:30:00,7.81,7.82,7.75,7.8,1598157.0,7.81,7.82,7.75,7.8,1598157.0
2024-12-30 09:30:00,7.68,7.79,7.67,7.71,1142650.0,7.68,7.79,7.67,7.71,1142650.0
2024-12-30 10:00:00,7.71,7.76,7.68,7.69,1229948.0,7.71,7.76,7.68,7.69,1229948.0
2024-12-30 10:30:00,7.68,7.85,7.68,7.85,1074144.0,7.68,7.85,7.68,7.85,1074144.0
2024-12-30 11:00:00,7.85,8.02,7.83,7.99,1806681.0,7.85,8.02,7.83,7.99,1806681.0
2024-12-30 11:30:00,7.98,8.24,7.98,8.22,2370212.0,7.98,8.24,7.98,8.22,2370212.0
2024-12-30 12:00:00,8.23,8.28,8.16,8.18,1238433.0,8.23,8.28,8.16,8.18,1238433.0
2024-12-30 12:30:00,8.18,8.21,8.14,8.19,978030.0,8.18,8.21,8.14,8.19,978030.0
2024-12-30 13:00:00,8.19,8.2,8.11,8.12,1029569.0,8.19,8.2,8.11,8.12,1029569.0
2024-12-30 13:30:00,8.11,8.15,8.06,8.06,1271970.0,8.11,8.15,8.06,8.06,1271970.0
2024-12-30 14:00:00,8.06,8.09,8.02,8.06,890269.0,8.06,8.09,8.02,8.06,890269.0
2024-12-30 14:30:00,8.06,8.09,8.04,8.05,596048.0,8.06,8.09,8.04,8.05,596048.0
2024-12-30 15:00:00,8.05,8.06,7.99,7.99,724434.0,8.05,8.06,7.99,7.99,724434.0
2024-12-30 15:30:00,8.0,8.04,7.97,7.99,1640540.0,8.0,8.04,7.97,7.99,1640540.0
2024-12-31 09:30:00,8.02,8.05,7.85,7.95,934444.0,8.02,8.05,7.85,7.95,934444.0
2024-12-31 10:00:00,7.95,7.97,7.91,7.96,488148.0,7.95,7.97,7.91,7.96,488148.0
2024-12-31 10:30:00,7.95,8.03,7.94,7.99,669382.0,7.95,8.03,7.94,7.99,669382.0
2024-12-31 11:00:00,8.0,8.02,7.95,7.97,1130048.0,8.0,8.02,7.95,7.97,1130048.0
2024-12-31 11:30:00,7.97,8.04,7.97,8.01,754636.0,7.97,8.04,7.97,8.01,754636.0
2024-12-31 12:00:00,8.02,8.06,7.97,7.99,956501.0,8.02,8.06,7.97,7.99,956501.0
2024-12-31 12:30:00,7.99,8.01,7.89,8.01,1161652.0,7.99,8.01,7.89,8.01,1161652.0
2024-12-31 13:00:00,8.01,8.07,7.95,7.96,877877.0,8.01,8.07,7.95,7.96,877877.0
2024-12-31 13:30:00,7.95,8.02,7.95,8.0,783939.0,7.95,8.02,7.95,8.0,783939.0
2024-12-31 14:00:00,8.0,8.0,7.93,7.96,1229909.0,8.0,8.0,7.93,7.96,1229909.0
2024-12-31 14:30:00,7.96,7.97,7.9,7.96,751205.0,7.96,7.97,7.9,7.96,751205.0
2024-12-31 15:00:00,7.96,8.01,7.95,7.99,589952.0,7.96,8.01,7.95,7.99,589952.0
2024-12-31 15:30:00,7.98,8.01,7.85,7.85,1930304.0,7.98,8.01,7.85,7.85,1930304.0
2025-01-02 09:30:00,7.91,7.94,7.68,7.86,1593542.0,7.91,7.94,7.68,7.86,1593542.0
2025-01-02 10:00:00,7.85,7.88,7.69,7.72,881921.0,7.85,7.88,7.69,7.72,881921.0
2025-01-02 10:30:00,7.71,7.75,7.63,7.65,1527828.0,7.71,7.75,7.63,7.65,1527828.0
2025-01-02 11:00:00,7.65,7.71,7.63,7.69,1452763.0,7.65,7.71,7.63,7.69,1452763.0
2025-01-02 11:30:00,7.69,7.75,7.67,7.74,1148678.0,7.69,7.75,7.67,7.74,1148678.0
2025-01-02 12:00:00,7.75,7.76,7.58,7.6,1228886.0,7.75,7.76,7.58,7.6,1228886.0
2025-01-02 12:30:00,7.6,7.61,7.48,7.59,1466676.0,7.6,7.61,7.48,7.59,1466676.0
2025-01-02 13:00:00,7.58,7.62,7.54,7.57,827301.0,7.58,7.62,7.54,7.57,827301.0
2025-01-02 13:30:00,7.56,7.58,7.53,7.57,301326.0,7.56,7.58,7.53,7.57,301326.0
2025-01-02 14:00:00,7.57,7.61,7.56,7.57,301916.0,7.57,7.61,7.56,7.57,301916.0
2025-01-02 14:30:00,7.56,7.56,7.5,7.51,668222.0,7.56,7.56,7.5,7.51,668222.0
2025-01-02 15:00:00,7.51,7.55,7.5,7.54,784397.0,7.51,7.55,7.5,7.54,784397.0
2025-01-02 15:30:00,7.54,7.56,7.41,7.49,2842237.0,7.54,7.56,7.41,7.49,2842237.0
2025-01-03 09:30:00,7.52,7.58,7.22,7.3,1785638.0,7.52,7.58,7.22,7.3,1785638.0
2025-01-03 10:00:00,7.3,7.4,7.24,7.31,2614788.0,7.3,7.4,7.24,7.31,2614788.0
2025-01-03 10:30:00,7.31,7.48,7.29,7.44,1877660.0,7.31,7.48,7.29,7.44,1877660.0
2025-01-03 11:00:00,7.44,7.48,7.36,7.39,1603206.0,7.44,7.48,7.36,7.39,1603206.0
2025-01-03 11:30:00,7.38,7.39,7.33,7.37,708559.0,7.38,7.39,7.33,7.37,708559.0
2025-01-03 12:00:00,7.37,7.43,7.37,7.38,581325.0,7.37,7.43,7.37,7.38,581325.0
2025-01-03 12:30:00,7.37,7.38,7.33,7.33,580596.0,7.37,7.38,7.33,7.33,580596.0
2025-01-03 13:00:00,7.33,7.44,7.33,7.44,745036.0,7.33,7.44,7.33,7.44,745036.0
2025-01-03 13:30:00,7.43,7.44,7.38,7.43,735751.0,7.43,7.44,7.38,7.43,735751.0
2025-01-03 14:00:00,7.44,7.51,7.43,7.48,1170957.0,7.44,7.51,7.43,7.48,1170957.0
2025-01-03 14:30:00,7.47,7.53,7.47,7.49,955177.0,7.47,7.53,7.47,7.49,955177.0
2025-01-03 15:00:00,7.49,7.5,7.45,7.48,835186.0,7.49,7.5,7.45,7.48,835186.0
2025-01-03 15:30:00,7.48,7.52,7.45,7.51,2299705.0,7.48,7.52,7.45,7.51,2299705.0
2025-01-06 09:30:00,7.56,7.9,7.56,7.81,1747941.0,7.56,7.9,7.56,7.81,1747941.0
2025-01-06 10:00:00,7.8,7.83,7.67,7.68,907369.0,7.8,7.83,7.67,7.68,907369.0
2025-01-06 10:30:00,7.67,7.7,7.54,7.6,1367327.0,7.67,7.7,7.54,7.6,1367327.0
2025-01-06 11:00:00,7.6,7.72,7.57,7.69,1399986.0,7.6,7.72,7.57,7.69,1399986.0
2025-01-06 11:30:00,7.69,7.76,7.63,7.68,1332113.0,7.69,7.76,7.63,7.68,1332113.0
2025-01-06 12:00:00,7.68,7.79,7.62,7.75,1665738.0,7.68,7.79,7.62,7.75,1665738.0
2025-01-06 12:30:00,7.74,7.79,7.7,7.76,713207.0,7.74,7.79,7.7,7.76,713207.0
2025-01-06 13:00:00,7.76,7.87,7.71,7.85,794492.0,7.76,7.87,7.71,7.85,794492.0
2025-01-06 13:30:00,7.85,7.87,7.81,7.82,606511.0,7.85,7.87,7.81,7.82,606511.0
2025-01-06 14:00:00,7.82,7.84,7.75,7.79,880384.0,7.82,7.84,7.75,7.79,880384.0
2025-01-06 14:30:00,7.8,7.83,7.74,7.8,455301.0,7.8,7.83,7.74,7.8,455301.0
2025-01-06 15:00:00,7.8,7.8,7.7,7.75,618725.0,7.8,7.8,7.7,7.75,618725.0
2025-01-06 15:30:00,7.75,7.75,7.67,7.69,1787862.0,7.75,7.75,7.67,7.69,1787862.0
2025-01-07 09:30:00,7.69,7.72,7.54,7.55,973706.0,7.69,7.72,7.54,7.55,973706.0
2025-01-07 10:00:00,7.54,7.54,7.39,7.51,1439991.0,7.54,7.54,7.39,7.51,1439991.0
2025-01-07 10:30:00,7.51,7.6,7.46,7.58,1162241.0,7.51,7.6,7.46,7.58,1162241.0
2025-01-07 11:00:00,7.58,7.64,7.49,7.53,1862891.0,7.58,7.64,7.49,7.53,1862891.0
2025-01-07 11:30:00,7.53,7.55,7.49,7.52,928277.0,7.53,7.55,7.49,7.52,928277.0
2025-01-07 12:00:00,7.52,7.55,7.42,7.42,994080.0,7.52,7.55,7.42,7.42,994080.0
2025-01-07 12:30:00,7.43,7.45,7.41,7.42,726370.0,7.43,7.45,7.41,7.42,726370.0
2025-01-07 13:00:00,7.43,7.48,7.41,7.43,563858.0,7.43,7.48,7.41,7.43,563858.0
2025-01-07 13:30:00,7.43,7.43,7.34,7.38,846721.0,7.43,7.43,7.34,7.38,846721.0
2025-01-07 14:00:00,7.38,7.39,7.33,7.39,889924.0,7.38,7.39,7.33,7.39,889924.0
2025-01-07 14:30:00,7.39,7.41,7.34,7.39,598418.0,7.39,7.41,7.34,7.39,598418.0
2025-01-07 15:00:00,7.39,7.44,7.36,7.43,886651.0,7.39,7.44,7.36,7.43,886651.0
2025-01-07 15:30:00,7.43,7.48,7.39,7.4,2422373.0,7.43,7.48,7.39,7.4,2422373.0
2025-01-08 09:30:00,7.28,7.33,7.18,7.27,1366240.0,7.28,7.33,7.18,7.27,1366240.0
2025-01-08 10:00:00,7.27,7.42,7.24,7.41,1070542.0,7.27,7.42,7.24,7.41,1070542.0
2025-01-08 10:30:00,7.41,7.45,7.38,7.43,1050776.0,7.41,7.45,7.38,7.43,1050776.0
2025-01-08 11:00:00,7.44,7.47,7.4,7.44,914364.0,7.44,7.47,7.4,7.44,914364.0
2025-01-08 11:30:00,7.45,7.48,7.41,7.48,760594.0,7.45,7.48,7.41,7.48,760594.0
2025-01-08 12:00:00,7.48,7.48,7.42,7.45,414812.0,7.48,7.48,7.42,7.45,414812.0
2025-01-08 12:30:00,7.46,7.55,7.43,7.54,854828.0,7.46,7.55,7.43,7.54,854828.0
2025-01-08 13:00:00,7.53,7.62,7.53,7.59,960705.0,7.53,7.62,7.53,7.59,960705.0
2025-01-08 13:30:00,7.6,7.62,7.57,7.6,602550.0,7.6,7.62,7.57,7.6,602550.0
2025-01-08 14:00:00,7.6,7.66,7.57,7.65,528070.0,7.6,7.66,7.57,7.65,528070.0
2025-01-08 14:30:00,7.65,7.65,7.6,7.64,340348.0,7.65,7.65,7.6,7.64,340348.0
2025-01-08 15:00:00,7.64,7.68,7.63,7.67,472169.0,7.64,7.68,7.63,7.67,472169.0
2025-01-08 15:30:00,7.67,7.72,7.64,7.7,2058953.0,7.67,7.72,7.64,7.7,2058953.0
2025-01-10 09:30:00,7.82,7.93,7.75,7.82,2642734.0,7.82,7.93,7.75,7.82,2642734.0
2025-01-10 10:00:00,7.8,7.91,7.73,7.89,1696852.0,7.8,7.91,7.73,7.89,1696852.0
2025-01-10 10:30:00,7.89,7.99,7.8,7.82,1331364.0,7.89,7.99,7.8,7.82,1331364.0
2025-01-10 11:00:00,7.82,7.82,7.73,7.74,1468980.0,7.82,7.82,7.73,7.74,1468980.0
2025-01-10 11:30:00,7.73,7.8,7.7,7.73,954528.0,7.73,7.8,7.7,7.73,954528.0
2025-01-10 12:00:00,7.73,7.74,7.66,7.71,784177.0,7.73,7.74,7.66,7.71,784177.0
2025-01-10 12:30:00,7.71,7.75,7.7,7.75,349724.0,7.71,7.75,7.7,7.75,349724.0
2025-01-10 13:00:00,7.75,7.77,7.71,7.74,580594.0,7.75,7.77,7.71,7.74,580594.0
2025-01-10 13:30:00,7.74,7.75,7.69,7.72,400001.0,7.74,7.75,7.69,7.72,400001.0
2025-01-10 14:00:00,7.73,7.75,7.7,7.74,259904.0,7.73,7.75,7.7,7.74,259904.0
2025-01-10 14:30:00,7.74,7.74,7.7,7.71,340160.0,7.74,7.74,7.7,7.71,340160.0
2025-01-10 15:00:00,7.7,7.73,7.68,7.71,445757.0,7.7,7.73,7.68,7.71,445757.0
2025-01-10 15:30:00,7.71,7.76,7.69,7.7,2110720.0,7.71,7.76,7.69,7.7,2110720.0
2025-01-13 09:30:00,7.48,7.62,7.42,7.49,1960720.0,7.48,7.62,7.42,7.49,1960720.0
2025-01-13 10:00:00,7.48,7.49,7.3,7.32,1941806.0,7.48,7.49,7.3,7.32,1941806.0
2025-01-13 10:30:00,7.32,7.46,7.3,7.44,948482.0,7.32,7.46,7.3,7.44,948482.0
2025-01-13 11:00:00,7.44,7.48,7.42,7.43,675972.0,7.44,7.48,7.42,7.43,675972.0
2025-01-13 11:30:00,7.43,7.51,7.29,7.29,1140038.0,7.43,7.51,7.29,7.29,1140038.0
2025-01-13 12:00:00,7.29,7.4,7.26,7.4,1459287.0,7.29,7.4,7.26,7.4,1459287.0
2025-01-13 12:30:00,7.4,7.43,7.36,7.42,684140.0,7.4,7.43,7.36,7.42,684140.0
2025-01-13 13:00:00,7.41,7.48,7.4,7.48,533609.0,7.41,7.48,7.4,7.48,533609.0
2025-01-13 13:30:00,7.48,7.48,7.42,7.44,543127.0,7.48,7.48,7.42,7.44,543127.0
2025-01-13 14:00:00,7.44,7.5,7.42,7.46,439426.0,7.44,7.5,7.42,7.46,439426.0
2025-01-13 14:30:00,7.45,7.5,7.43,7.5,748347.0,7.45,7.5,7.43,7.5,748347.0
2025-01-13 15:00:00,7.5,7.56,7.46,7.52,858566.0,7.5,7.56,7.46,7.52,858566.0
2025-01-13 15:30:00,7.52,7.54,7.43,7.53,1726389.0,7.52,7.54,7.43,7.53,1726389.0
2025-01-14 09:30:00,7.65,7.82,7.59,7.65,1165621.0,7.65,7.82,7.59,7.65,1165621.0
2025-01-14 10:00:00,7.65,7.72,7.61,7.66,324482.0,7.65,7.72,7.61,7.66,324482.0
2025-01-14 10:30:00,7.66,7.76,7.65,7.71,1548561.0,7.66,7.76,7.65,7.71,1548561.0
2025-01-14 11:00:00,7.71,7.73,7.63,7.7,1797958.0,7.71,7.73,7.63,7.7,1797958.0
2025-01-14 11:30:00,7.7,7.7,7.62,7.63,790513.0,7.7,7.7,7.62,7.63,790513.0
2025-01-14 12:00:00,7.64,7.69,7.63,7.66,709841.0,7.64,7.69,7.63,7.66,709841.0
2025-01-14 12:30:00,7.67,7.69,7.65,7.69,245200.0,7.67,7.69,7.65,7.69,245200.0
2025-01-14 13:00:00,7.69,7.74,7.68,7.74,697309.0,7.69,7.74,7.68,7.74,697309.0
2025-01-14 13:30:00,7.74,7.85,7.73,7.83,1143193.0,7.74,7.85,7.73,7.83,1143193.0
2025-01-14 14:00:00,7.83,7.85,7.79,7.83,504528.0,7.83,7.85,7.79,7.83,504528.0
2025-01-14 14:30:00,7.83,7.83,7.76,7.78,500666.0,7.83,7.83,7.76,7.78,500666.0
2025-01-14 15:00:00,7.78,7.81,7.75,7.8,564374.0,7.78,7.81,7.75,7.8,564374.0
2025-01-14 15:30:00,7.8,7.81,7.68,7.69,1280127.0,7.8,7.81,7.68,7.69,1280127.0
2025-01-15 09:30:00,7.9,7.94,7.78,7.83,1232729.0,7.9,7.94,7.78,7.83,1232729.0
2025-01-15 10:00:00,7.83,7.86,7.78,7.81,465615.0,7.83,7.86,7.78,7.81,465615.0
2025-01-15 10:30:00,7.81,7.84,7.73,7.77,1661074.0,7.81,7.84,7.73,7.77,1661074.0
2025-01-15 11:00:00,7.77,7.8,7.73,7.78,577505.0,7.77,7.8,7.73,7.78,577505.0
2025-01-15 11:30:00,7.77,7.78,7.68,7.69,596671.0,7.77,7.78,7.68,7.69,596671.0
2025-01-15 12:00:00,7.69,7.72,7.62,7.65,580333.0,7.69,7.72,7.62,7.65,580333.0
2025-01-15 12:30:00,7.66,7.7,7.64,7.65,1027995.0,7.66,7.7,7.64,7.65,1027995.0
2025-01-15 13:00:00,7.65,7.68,7.55,7.63,1303627.0,7.65,7.68,7.55,7.63,1303627.0
2025-01-15 13:30:00,7.64,7.7,7.63,7.7,323078.0,7.64,7.7,7.63,7.7,323078.0
2025-01-15 14:00:00,7.69,7.7,7.68,7.69,509671.0,7.69,7.7,7.68,7.69,509671.0
2025-01-15 14:30:00,7.69,7.75,7.68,7.72,1177524.0,7.69,7.75,7.68,7.72,1177524.0
2025-01-15 15:00:00,7.72,7.75,7.71,7.73,873756.0,7.72,7.75,7.71,7.73,873756.0
2025-01-15 15:30:00,7.73,7.75,7.69,7.73,2043198.0,7.73,7.75,7.69,7.73,2043198.0
2025-01-16 09:30:00,7.81,7.81,7.59,7.66,1791964.0,7.81,7.81,7.59,7.66,1791964.0
2025-01-16 10:00:00,7.66,7.74,7.51,7.53,1384209.0,7.66,7.74,7.51,7.53,1384209.0
2025-01-16 10:30:00,7.52,7.53,7.4,7.51,2472379.0,7.52,7.53,7.4,7.51,2472379.0
2025-01-16 11:00:00,7.52,7.54,7.46,7.51,655365.0,7.52,7.54,7.46,7.51,655365.0
2025-01-16 11:30:00,7.52,7.64,7.51,7.58,1135243.0,7.52,7.64,7.51,7.58,1135243.0
2025-01-16 12:00:00,7.58,7.63,7.53,7.56,1204253.0,7.58,7.63,7.53,7.56,1204253.0
2025-01-16 12:30:00,7.56,7.57,7.51,7.53,277629.0,7.56,7.57,7.51,7.53,277629.0
2025-01-16 13:00:00,7.52,7.54,7.48,7.48,437492.0,7.52,7.54,7.48,7.48,437492.0
2025-01-16 13:30:00,7.48,7.53,7.47,7.53,448574.0,7.48,7.53,7.47,7.53,448574.0
2025-01-16 14:00:00,7.53,7.56,7.52,7.52,286595.0,7.53,7.56,7.52,7.52,286595.0
2025-01-16 14:30:00,7.52,7.54,7.51,7.52,253531.0,7.52,7.54,7.51,7.52,253531.0
2025-01-16 15:00:00,7.52,7.61,7.52,7.6,545373.0,7.52,7.61,7.52,7.6,545373.0
2025-01-16 15:30:00,7.6,7.66,7.58,7.6,1908764.0,7.6,7.66,7.58,7.6,1908764.0
2025-01-17 09:30:00,7.51,7.62,7.42,7.57,2472705.0,7.51,7.62,7.42,7.57,2472705.0
2025-01-17 10:00:00,7.57,7.62,7.5,7.62,539820.0,7.57,7.62,7.5,7.62,539820.0
2025-01-17 10:30:00,7.62,7.68,7.57,7.61,1116074.0,7.62,7.68,7.57,7.61,1116074.0
2025-01-17 11:00:00,7.62,7.63,7.55,7.55,647751.0,7.62,7.63,7.55,7.55,647751.0
2025-01-17 11:30:00,7.56,7.59,7.55,7.58,271620.0,7.56,7.59,7.55,7.58,271620.0
2025-01-17 12:00:00,7.58,7.61,7.56,7.57,405170.0,7.58,7.61,7.56,7.57,405170.0
2025-01-17 12:30:00,7.58,7.6,7.54,7.55,1072357.0,7.58,7.6,7.54,7.55,1072357.0
2025-01-17 13:00:00,7.55,7.59,7.52,7.55,512205.0,7.55,7.59,7.52,7.55,512205.0
2025-01-17 13:30:00,7.55,7.58,7.54,7.58,348380.0,7.55,7.58,7.54,7.58,348380.0
2025-01-17 14:00:00,7.58,7.58,7.5,7.52,1201950.0,7.58,7.58,7.5,7.52,1201950.0
2025-01-17 14:30:00,7.52,7.6,7.5,7.58,1415517.0,7.52,7.6,7.5,7.58,1415517.0
2025-01-17 15:00:00,7.58,7.58,7.55,7.57,259261.0,7.58,7.58,7.55,7.57,259261.0
2025-01-17 15:30:00,7.57,7.65,7.56,7.64,1872257.0,7.57,7.65,7.56,7.64,1872257.0
2025-01-21 09:30:00,7.7,8.04,7.69,7.97,4582713.0,7.7,8.04,7.69,7.97,4582713.0
2025-01-21 10:00:00,7.97,8.12,7.92,8.12,2279966.0,7.97,8.12,7.92,8.12,2279966.0
2025-01-21 10:30:00,8.11,8.23,8.07,8.22,2096462.0,8.11,8.23,8.07,8.22,2096462.0
2025-01-21 11:00:00,8.21,8.31,8.18,8.26,2144708.0,8.21,8.31,8.18,8.26,2144708.0
2025-01-21 11:30:00,8.25,8.26,8.16,8.18,1322430.0,8.25,8.26,8.16,8.18,1322430.0
2025-01-21 12:00:00,8.18,8.23,8.16,8.2,956670.0,8.18,8.23,8.16,8.2,956670.0
2025-01-21 12:30:00,8.2,8.21,8.08,8.1,1185088.0,8.2,8.21,8.08,8.1,1185088.0
2025-01-21 13:00:00,8.1,8.14,8.07,8.11,1448948.0,8.1,8.14,8.07,8.11,1448948.0
2025-01-21 13:30:00,8.11,8.11,8.02,8.05,1008475.0,8.11,8.11,8.02,8.05,1008475.0
2025-01-21 14:00:00,8.05,8.07,7.97,7.97,830266.0,8.05,8.07,7.97,7.97,830266.0
2025-01-21 14:30:00,7.97,7.97,7.89,7.91,622763.0,7.97,7.97,7.89,7.91,622763.0
2025-01-21 15:00:00,7.9,7.94,7.87,7.87,657565.0,7.9,7.94,7.87,7.87,657565.0
2025-01-21 15:30:00,7.88,7.98,7.86,7.95,2253652.0,7.88,7.98,7.86,7.95,2253652.0
2025-01-22 09:30:00,7.99,8.06,7.8,7.97,2298052.0,7.99,8.06,7.8,7.97,2298052.0
2025-01-22 10:00:00,7.97,8.03,7.82,7.95,1144979.0,7.97,8.03,7.82,7.95,1144979.0
2025-01-22 10:30:00,7.95,7.99,7.89,7.98,1369180.0,7.95,7.99,7.89,7.98,1369180.0
2025-01-22 11:00:00,7.98,7.99,7.84,7.88,1995419.0,7.98,7.99,7.84,7.88,1995419.0
2025-01-22 11:30:00,7.88,7.92,7.79,7.8,744970.0,7.88,7.92,7.79,7.8,744970.0
2025-01-22 12:00:00,7.79,7.89,7.78,7.88,732989.0,7.79,7.89,7.78,7.88,732989.0
2025-01-22 12:30:00,7.87,7.94,7.75,7.76,2180406.0,7.87,7.94,7.75,7.76,2180406.0
2025-01-22 13:00:00,7.75,7.84,7.66,7.83,2151686.0,7.75,7.84,7.66,7.83,2151686.0
2025-01-22 13:30:00,7.83,7.85,7.81,7.83,350871.0,7.83,7.85,7.81,7.83,350871.0
2025-01-22 14:00:00,7.83,7.88,7.83,7.86,397686.0,7.83,7.88,7.83,7.86,397686.0
2025-01-22 14:30:00,7.86,7.89,7.85,7.86,475014.0,7.86,7.89,7.85,7.86,475014.0
2025-01-22 15:00:00,7.87,7.91,7.83,7.83,465897.0,7.87,7.91,7.83,7.83,465897.0
2025-01-22 15:30:00,7.84,7.88,7.79,7.88,2345527.0,7.84,7.88,7.79,7.88,2345527.0
2025-01-23 09:30:00,7.84,7.9,7.7,7.86,1928601.0,7.84,7.9,7.7,7.86,1928601.0
2025-01-23 10:00:00,7.86,7.94,7.8,7.91,807355.0,7.86,7.94,7.8,7.91,807355.0
2025-01-23 10:30:00,7.9,7.98,7.87,7.95,739330.0,7.9,7.98,7.87,7.95,739330.0
2025-01-23 11:00:00,7.95,8.02,7.88,7.91,1658011.0,7.95,8.02,7.88,7.91,1658011.0
2025-01-23 11:30:00,7.91,7.98,7.9,7.95,826738.0,7.91,7.98,7.9,7.95,826738.0
2025-01-23 12:00:00,7.95,7.96,7.9,7.95,647175.0,7.95,7.96,7.9,7.95,647175.0
2025-01-23 12:30:00,7.95,7.97,7.9,7.9,446441.0,7.95,7.97,7.9,7.9,446441.0
2025-01-23 13:00:00,7.9,8.05,7.9,8.04,1235338.0,7.9,8.05,7.9,8.04,1235338.0
2025-01-23 13:30:00,8.04,8.1,8.02,8.07,1102443.0,8.04,8.1,8.02,8.07,1102443.0
2025-01-23 14:00:00,8.07,8.11,8.0,8.02,2254243.0,8.07,8.11,8.0,8.02,2254243.0
2025-01-23 14:30:00,8.02,8.07,8.01,8.02,475544.0,8.02,8.07,8.01,8.02,475544.0
2025-01-23 15:00:00,8.02,8.03,7.95,7.95,1005627.0,8.02,8.03,7.95,7.95,1005627.0
2025-01-23 15:30:00,7.96,7.96,7.88,7.92,2126977.0,7.96,7.96,7.88,7.92,2126977.0
2025-01-24 09:30:00,7.9,8.04,7.84,7.89,1310727.0,7.9,8.04,7.84,7.89,1310727.0
2025-01-24 10:00:00,7.89,8.01,7.85,8.01,864683.0,7.89,8.01,7.85,8.01,864683.0
2025-01-24 10:30:00,8.01,8.01,7.91,7.92,656859.0,8.01,8.01,7.91,7.92,656859.0
2025-01-24 11:00:00,7.92,8.04,7.9,8.02,845086.0,7.92,8.04,7.9,8.02,845086.0
2025-01-24 11:30:00,8.01,8.12,8.01,8.04,1705001.0,8.01,8.12,8.01,8.04,1705001.0
2025-01-24 12:00:00,8.04,8.13,8.03,8.1,667664.0,8.04,8.13,8.03,8.1,667664.0
2025-01-24 12:30:00,8.1,8.15,8.09,8.11,533645.0,8.1,8.15,8.09,8.11,533645.0
2025-01-24 13:00:00,8.11,8.17,8.1,8.13,857418.0,8.11,8.17,8.1,8.13,857418.0
2025-01-24 13:30:00,8.13,8.15,8.11,8.12,419257.0,8.13,8.15,8.11,8.12,419257.0
2025-01-24 14:00:00,8.11,8.12,8.07,8.11,891035.0,8.11,8.12,8.07,8.11,891035.0
2025-01-24 14:30:00,8.11,8.17,8.08,8.09,742627.0,8.11,8.17,8.08,8.09,742627.0
2025-01-24 15:00:00,8.09,8.09,8.01,8.02,700329.0,8.09,8.09,8.01,8.02,700329.0
2025-01-24 15:30:00,8.02,8.08,8.0,8.08,2059596.0,8.02,8.08,8.0,8.08,2059596.0
2025-01-27 09:30:00,8.04,8.21,7.96,8.19,1305513.0,8.04,8.21,7.96,8.19,1305513.0
2025-01-27 10:00:00,8.19,8.19,8.07,8.16,661517.0,8.19,8.19,8.07,8.16,661517.0
2025-01-27 10:30:00,8.16,8.17,8.09,8.1,715505.0,8.16,8.17,8.09,8.1,715505.0
2025-01-27 11:00:00,8.1,8.15,8.04,8.08,903670.0,8.1,8.15,8.04,8.08,903670.0
2025-01-27 11:30:00,8.08,8.19,8.07,8.16,509552.0,8.08,8.19,8.07,8.16,509552.0
2025-01-27 12:00:00,8.15,8.18,8.14,8.16,521076.0,8.15,8.18,8.14,8.16,521076.0
2025-01-27 12:30:00,8.15,8.18,8.12,8.13,498260.0,8.15,8.18,8.12,8.13,498260.0
2025-01-27 13:00:00,8.13,8.21,8.12,8.13,814181.0,8.13,8.21,8.12,8.13,814181.0
2025-01-27 13:30:00,8.13,8.18,8.1,8.11,886406.0,8.13,8.18,8.1,8.11,886406.0
2025-01-27 14:00:00,8.11,8.16,8.1,8.13,632733.0,8.11,8.16,8.1,8.13,632733.0
2025-01-27 14:30:00,8.12,8.13,8.07,8.09,507572.0,8.12,8.13,8.07,8.09,507572.0
2025-01-27 15:00:00,8.09,8.11,8.0,8.01,727032.0,8.09,8.11,8.0,8.01,727032.0
2025-01-27 15:30:00,8.01,8.09,7.98,8.07,2932635.0,8.01,8.09,7.98,8.07,2932635.0
2025-01-28 09:30:00,6.98,6.98,6.3,6.41,13511288.0,6.98,6.98,6.3,6.41,13511288.0
2025-01-28 10:00:00,6.41,6.47,6.1,6.11,15117946.0,6.41,6.47,6.1,6.11,15117946.0
2025-01-28 10:30:00,6.11,6.15,5.95,6.15,17190665.0,6.11,6.15,5.95,6.15,17190665.0
2025-01-28 11:00:00,6.15,6.16,5.96,6.0,7589474.0,6.15,6.16,5.96,6.0,7589474.0
2025-01-28 11:30:00,6.0,6.05,5.95,6.03,6103590.0,6.0,6.05,5.95,6.03,6103590.0
2025-01-28 12:00:00,6.03,6.05,5.9,5.94,7794343.0,6.03,6.05,5.9,5.94,7794343.0
2025-01-28 12:30:00,5.94,5.95,5.85,5.87,6837008.0,5.94,5.95,5.85,5.87,6837008.0
2025-01-28 13:00:00,5.88,5.88,5.75,5.84,8282555.0,5.88,5.88,5.75,5.84,8282555.0
2025-01-28 13:30:00,5.84,5.85,5.79,5.81,3078037.0,5.84,5.85,5.79,5.81,3078037.0
2025-01-28 14:00:00,5.81,5.83,5.77,5.8,5779686.0,5.81,5.83,5.77,5.8,5779686.0
2025-01-28 14:30:00,5.8,5.92,5.78,5.9,5003669.0,5.8,5.92,5.78,5.9,5003669.0
2025-01-28 15:00:00,5.9,6.05,5.88,6.02,4399668.0,5.9,6.05,5.88,6.02,4399668.0
2025-01-28 15:30:00,6.03,6.15,5.99,6.01,12410073.0,6.03,6.15,5.99,6.01,12410073.0
2025-01-29 09:30:00,6.01,6.02,5.83,5.92,7033740.0,6.01,6.02,5.83,5.92,7033740.0
2025-01-29 10:00:00,5.92,6.02,5.85,5.89,4510360.0,5.92,6.02,5.85,5.89,4510360.0
2025-01-29 10:30:00,5.89,5.9,5.85,5.86,3116796.0,5.89,5.9,5.85,5.86,3116796.0
2025-01-29 11:00:00,5.86,5.94,5.85,5.92,2831856.0,5.86,5.94,5.85,5.92,2831856.0
2025-01-29 11:30:00,5.92,5.94,5.88,5.92,1881826.0,5.92,5.94,5.88,5.92,1881826.0
2025-01-29 12:00:00,5.93,5.94,5.88,5.89,1188177.0,5.93,5.94,5.88,5.89,1188177.0
2025-01-29 12:30:00,5.89,5.89,5.85,5.85,2321597.0,5.89,5.89,5.85,5.85,2321597.0
2025-01-29 13:00:00,5.86,5.89,5.78,5.79,3723783.0,5.86,5.89,5.78,5.79,3723783.0
2025-01-29 13:30:00,5.8,5.84,5.77,5.8,2027323.0,5.8,5.84,5.77,5.8,2027323.0
2025-01-29 14:00:00,5.81,5.81,5.74,5.77,3116100.0,5.81,5.81,5.74,5.77,3116100.0
2025-01-29 14:30:00,5.78,5.94,5.76,5.89,3512522.0,5.78,5.94,5.76,5.89,3512522.0
2025-01-29 15:00:00,5.89,6.12,5.88,6.06,6373424.0,5.89,6.12,5.88,6.06,6373424.0
2025-01-29 15:30:00,6.06,6.26,6.01,6.09,14193318.0,6.06,6.26,6.01,6.09,14193318.0
2025-01-30 09:30:00,6.08,6.36,5.96,6.34,5613458.0,6.08,6.36,5.96,6.34,5613458.0
2025-01-30 10:00:00,6.35,6.39,6.2,6.21,2666493.0,6.35,6.39,6.2,6.21,2666493.0
2025-01-30 10:30:00,6.22,6.33,6.21,6.28,1689980.0,6.22,6.33,6.21,6.28,1689980.0
2025-01-30 11:00:00,6.27,6.32,6.26,6.31,1307348.0,6.27,6.32,6.26,6.31,1307348.0
2025-01-30 11:30:00,6.31,6.35,6.3,6.34,1343509.0,6.31,6.35,6.3,6.34,1343509.0
2025-01-30 12:00:00,6.33,6.35,6.25,6.33,2255751.0,6.33,6.35,6.25,6.33,2255751.0
2025-01-30 12:30:00,6.32,6.34,6.27,6.28,745282.0,6.32,6.34,6.27,6.28,745282.0
2025-01-30 13:00:00,6.28,6.32,6.24,6.29,1362901.0,6.28,6.32,6.24,6.29,1362901.0
2025-01-30 13:30:00,6.29,6.3,6.24,6.25,819440.0,6.29,6.3,6.24,6.25,819440.0
2025-01-30 14:00:00,6.25,6.29,6.24,6.25,1084696.0,6.25,6.29,6.24,6.25,1084696.0
2025-01-30 14:30:00,6.25,6.31,6.24,6.31,1315628.0,6.25,6.31,6.24,6.31,1315628.0
2025-01-30 15:00:00,6.31,6.41,6.3,6.37,3376742.0,6.31,6.41,6.3,6.37,3376742.0
2025-01-30 15:30:00,6.37,6.39,6.29,6.32,5468086.0,6.37,6.39,6.29,6.32,5468086.0
2025-01-31 09:30:00,6.43,7.18,6.37,7.0,13471593.0,6.43,7.18,6.37,7.0,13471593.0
2025-01-31 10:00:00,7.0,7.02,6.81,6.91,3736487.0,7.0,7.02,6.81,6.91,3736487.0
2025-01-31 10:30:00,6.91,6.93,6.78,6.79,1959857.0,6.91,6.93,6.78,6.79,1959857.0
2025-01-31 11:00:00,6.79,6.88,6.76,6.81,1245382.0,6.79,6.88,6.76,6.81,1245382.0
2025-01-31 11:30:00,6.81,6.88,6.79,6.86,983862.0,6.81,6.88,6.79,6.86,983862.0
2025-01-31 12:00:00,6.86,6.94,6.84,6.87,1351928.0,6.86,6.94,6.84,6.87,1351928.0
2025-01-31 12:30:00,6.86,6.99,6.84,6.99,1381216.0,6.86,6.99,6.84,6.99,1381216.0
2025-01-31 13:00:00,6.99,7.0,6.84,6.85,1473699.0,6.99,7.0,6.84,6.85,1473699.0
2025-01-31 13:30:00,6.86,6.89,6.52,6.69,8590075.0,6.86,6.89,6.52,6.69,8590075.0
2025-01-31 14:00:00,6.68,6.77,6.65,6.74,1999262.0,6.68,6.77,6.65,6.74,1999262.0
2025-01-31 14:30:00,6.74,6.81,6.7,6.73,1216818.0,6.74,6.81,6.7,6.73,1216818.0
2025-01-31 15:00:00,6.72,6.73,6.61,6.68,1297502.0,6.72,6.73,6.61,6.68,1297502.0
2025-01-31 15:30:00,6.68,6.68,6.54,6.57,4071162.0,6.68,6.68,6.54,6.57,4071162.0
2025-02-03 09:30:00,6.3,6.35,6.08,6.11,3710690.0,6.3,6.35,6.08,6.11,3710690.0
2025-02-03 10:00:00,6.11,6.36,6.08,6.35,2969461.0,6.11,6.36,6.08,6.35,2969461.0
2025-02-03 10:30:00,6.35,6.38,6.3,6.31,1289411.0,6.35,6.38,6.3,6.31,1289411.0
2025-02-03 11:00:00,6.31,6.32,6.15,6.2,1814878.0,6.31,6.32,6.15,6.2,1814878.0
2025-02-03 11:30:00,6.2,6.24,6.15,6.16,1288717.0,6.2,6.24,6.15,6.16,1288717.0
2025-02-03 12:00:00,6.16,6.21,6.15,6.16,1039714.0,6.16,6.21,6.15,6.16,1039714.0
2025-02-03 12:30:00,6.15,6.16,6.11,6.14,1562005.0,6.15,6.16,6.11,6.14,1562005.0
2025-02-03 13:00:00,6.14,6.18,6.09,6.1,1089529.0,6.14,6.18,6.09,6.1,1089529.0
2025-02-03 13:30:00,6.1,6.12,6.08,6.1,1224515.0,6.1,6.12,6.08,6.1,1224515.0
2025-02-03 14:00:00,6.1,6.13,6.08,6.11,812946.0,6.1,6.13,6.08,6.11,812946.0
2025-02-03 14:30:00,6.12,6.16,6.11,6.13,918041.0,6.12,6.16,6.11,6.13,918041.0
2025-02-03 15:00:00,6.13,6.18,6.09,6.11,1073217.0,6.13,6.18,6.09,6.11,1073217.0
2025-02-03 15:30:00,6.1,6.11,6.02,6.05,4435403.0,6.1,6.11,6.02,6.05,4435403.0
2025-02-04 09:30:00,6.08,6.18,6.02,6.18,2834415.0,6.08,6.18,6.02,6.18,2834415.0
2025-02-04 10:00:00,6.17,6.18,6.07,6.12,1308116.0,6.17,6.18,6.07,6.12,1308116.0
2025-02-04 10:30:00,6.11,6.16,6.09,6.11,975355.0,6.11,6.16,6.09,6.11,975355.0
2025-02-04 11:00:00,6.11,6.17,6.1,6.13,800122.0,6.11,6.17,6.1,6.13,800122.0
2025-02-04 11:30:00,6.14,6.14,6.08,6.12,649095.0,6.14,6.14,6.08,6.12,649095.0
2025-02-04 12:00:00,6.12,6.15,6.06,6.07,1077560.0,6.12,6.15,6.06,6.07,1077560.0
2025-02-04 12:30:00,6.07,6.11,6.07,6.1,923227.0,6.07,6.11,6.07,6.1,923227.0
2025-02-04 13:00:00,6.1,6.11,6.08,6.11,248171.0,6.1,6.11,6.08,6.11,248171.0
2025-02-04 13:30:00,6.11,6.13,6.09,6.1,308756.0,6.11,6.13,6.09,6.1,308756.0
2025-02-04 14:00:00,6.1,6.15,6.09,6.13,360770.0,6.1,6.15,6.09,6.13,360770.0
2025-02-04 14:30:00,6.13,6.18,6.1,6.17,936464.0,6.13,6.18,6.1,6.17,936464.0
2025-02-04 15:00:00,6.17,6.17,6.13,6.14,1049398.0,6.17,6.17,6.13,6.14,1049398.0
2025-02-04 15:30:00,6.14,6.19,6.13,6.17,2064988.0,6.14,6.19,6.13,6.17,2064988.0
2025-02-05 09:30:00,6.2,6.29,6.16,6.2,1630945.0,6.2,6.29,6.16,6.2,1630945.0
2025-02-05 10:00:00,6.2,6.32,6.18,6.25,1375894.0,6.2,6.32,6.18,6.25,1375894.0
2025-02-05 10:30:00,6.25,6.35,6.2,6.33,1644121.0,6.25,6.35,6.2,6.33,1644121.0
2025-02-05 11:00:00,6.33,6.35,6.23,6.24,927118.0,6.33,6.35,6.23,6.24,927118.0
2025-02-05 11:30:00,6.24,6.28,6.22,6.25,652201.0,6.24,6.28,6.22,6.25,652201.0
2025-02-05 12:00:00,6.25,6.29,6.25,6.28,520047.0,6.25,6.29,6.25,6.28,520047.0
2025-02-05 12:30:00,6.28,6.29,6.26,6.29,402356.0,6.28,6.29,6.26,6.29,402356.0
2025-02-05 13:00:00,6.29,6.3,6.23,6.24,363516.0,6.29,6.3,6.23,6.24,363516.0
2025-02-05 13:30:00,6.24,6.27,6.23,6.27,712501.0,6.24,6.27,6.23,6.27,712501.0
2025-02-05 14:00:00,6.27,6.29,6.22,6.22,463624.0,6.27,6.29,6.22,6.22,463624.0
2025-02-05 14:30:00,6.23,6.24,6.18,6.21,800577.0,6.23,6.24,6.18,6.21,800577.0
2025-02-05 15:00:00,6.21,6.22,6.18,6.19,821028.0,6.21,6.22,6.18,6.19,821028.0
2025-02-05 15:30:00,6.19,6.2,6.11,6.13,2532059.0,6.19,6.2,6.11,6.13,2532059.0
2025-02-06 09:30:00,6.33,6.55,6.29,6.49,4050258.0,6.33,6.55,6.29,6.49,4050258.0
2025-02-06 10:00:00,6.48,6.52,6.36,6.4,1634875.0,6.48,6.52,6.36,6.4,1634875.0
2025-02-06 10:30:00,6.4,6.46,6.37,6.38,681396.0,6.4,6.46,6.37,6.38,681396.0
2025-02-06 11:00:00,6.38,6.47,6.37,6.47,556170.0,6.38,6.47,6.37,6.47,556170.0
2025-02-06 11:30:00,6.46,6.52,6.43,6.52,1984652.0,6.46,6.52,6.43,6.52,1984652.0
2025-02-06 12:00:00,6.52,6.54,6.49,6.5,995675.0,6.52,6.54,6.49,6.5,995675.0
2025-02-06 12:30:00,6.5,6.51,6.42,6.43,818132.0,6.5,6.51,6.42,6.43,818132.0
2025-02-06 13:00:00,6.43,6.48,6.42,6.46,778217.0,6.43,6.48,6.42,6.46,778217.0
2025-02-06 13:30:00,6.46,6.55,6.45,6.5,589527.0,6.46,6.55,6.45,6.5,589527.0
2025-02-06 14:00:00,6.51,6.56,6.5,6.5,785319.0,6.51,6.56,6.5,6.5,785319.0
2025-02-06 14:30:00,6.5,6.51,6.44,6.46,747991.0,6.5,6.51,6.44,6.46,747991.0
2025-02-06 15:00:00,6.46,6.46,6.42,6.45,506219.0,6.46,6.46,6.42,6.45,506219.0
2025-02-06 15:30:00,6.45,6.53,6.44,6.5,1894657.0,6.45,6.53,6.44,6.5,1894657.0
2025-02-07 09:30:00,6.55,6.59,6.48,6.56,1615213.0,6.55,6.59,6.48,6.56,1615213.0
2025-02-07 10:00:00,6.56,6.66,6.49,6.61,1375622.0,6.56,6.66,6.49,6.61,1375622.0
2025-02-07 10:30:00,6.61,6.66,6.52,6.56,1127313.0,6.61,6.66,6.52,6.56,1127313.0
2025-02-07 11:00:00,6.56,6.65,6.52,6.6,832574.0,6.56,6.65,6.52,6.6,832574.0
2025-02-07 11:30:00,6.61,6.65,6.6,6.63,689263.0,6.61,6.65,6.6,6.63,689263.0
2025-02-07 12:00:00,6.64,6.7,6.63,6.66,839565.0,6.64,6.7,6.63,6.66,839565.0
2025-02-07 12:30:00,6.66,6.68,6.66,6.68,231282.0,6.66,6.68,6.66,6.68,231282.0
2025-02-07 13:00:00,6.68,6.72,6.66,6.67,655751.0,6.68,6.72,6.66,6.67,655751.0
2025-02-07 13:30:00,6.66,6.72,6.66,6.67,608481.0,6.66,6.72,6.66,6.67,608481.0
2025-02-07 14:00:00,6.67,6.69,6.64,6.69,1263541.0,6.67,6.69,6.64,6.69,1263541.0
2025-02-07 14:30:00,6.68,6.72,6.66,6.7,571403.0,6.68,6.72,6.66,6.7,571403.0
2025-02-07 15:00:00,6.71,6.71,6.63,6.67,881919.0,6.71,6.71,6.63,6.67,881919.0
2025-02-07 15:30:00,6.67,6.68,6.64,6.67,1606492.0,6.67,6.68,6.64,6.67,1606492.0
2025-02-10 09:30:00,6.61,6.65,6.34,6.42,2603017.0,6.61,6.65,6.34,6.42,2603017.0
2025-02-10 10:00:00,6.42,6.46,6.37,6.4,1226782.0,6.42,6.46,6.37,6.4,1226782.0
2025-02-10 10:30:00,6.4,6.4,6.34,6.38,1661615.0,6.4,6.4,6.34,6.38,1661615.0
2025-02-10 11:00:00,6.38,6.43,6.37,6.43,843636.0,6.38,6.43,6.37,6.43,843636.0
2025-02-10 11:30:00,6.43,6.43,6.35,6.39,809382.0,6.43,6.43,6.35,6.39,809382.0
2025-02-10 12:00:00,6.39,6.4,6.37,6.38,564894.0,6.39,6.4,6.37,6.38,564894.0
2025-02-10 12:30:00,6.38,6.43,6.37,6.43,453478.0,6.38,6.43,6.37,6.43,453478.0
2025-02-10 13:00:00,6.43,6.47,6.42,6.47,516084.0,6.43,6.47,6.42,6.47,516084.0
2025-02-10 13:30:00,6.46,6.49,6.45,6.48,525035.0,6.46,6.49,6.45,6.48,525035.0
2025-02-10 14:00:00,6.48,6.57,6.45,6.56,1208937.0,6.48,6.57,6.45,6.56,1208937.0
2025-02-10 14:30:00,6.56,6.57,6.54,6.55,809354.0,6.56,6.57,6.54,6.55,809354.0
2025-02-10 15:00:00,6.55,6.57,6.49,6.56,1783959.0,6.55,6.57,6.49,6.56,1783959.0
2025-02-10 15:30:00,6.55,6.58,6.43,6.49,3303556.0,6.55,6.58,6.43,6.49,3303556.0
2025-02-11 09:30:00,6.4,6.44,6.33,6.41,1179500.0,6.4,6.44,6.33,6.41,1179500.0
2025-02-11 10:00:00,6.4,6.42,6.36,6.42,573717.0,6.4,6.42,6.36,6.42,573717.0
2025-02-11 10:30:00,6.42,6.46,6.37,6.4,1169454.0,6.42,6.46,6.37,6.4,1169454.0
2025-02-11 11:00:00,6.4,6.41,6.38,6.41,479621.0,6.4,6.41,6.38,6.41,479621.0
2025-02-11 11:30:00,6.4,6.41,6.33,6.34,991379.0,6.4,6.41,6.33,6.34,991379.0
2025-02-11 12:00:00,6.33,6.34,6.3,6.32,651222.0,6.33,6.34,6.3,6.32,651222.0
2025-02-11 12:30:00,6.32,6.34,6.3,6.33,592272.0,6.32,6.34,6.3,6.33,592272.0
2025-02-11 13:00:00,6.33,6.33,6.3,6.32,368083.0,6.33,6.33,6.3,6.32,368083.0
2025-02-11 13:30:00,6.32,6.34,6.31,6.31,339504.0,6.32,6.34,6.31,6.31,339504.0
2025-02-11 14:00:00,6.31,6.32,6.28,6.31,486573.0,6.31,6.32,6.28,6.31,486573.0
2025-02-11 14:30:00,6.32,6.33,6.3,6.31,356817.0,6.32,6.33,6.3,6.31,356817.0
2025-02-11 15:00:00,6.31,6.38,6.3,6.37,615695.0,6.31,6.38,6.3,6.37,615695.0
2025-02-11 15:30:00,6.37,6.39,6.34,6.34,1659732.0,6.37,6.39,6.34,6.34,1659732.0
2025-02-12 09:30:00,6.33,6.33,6.22,6.3,1351005.0,6.33,6.33,6.22,6.3,1351005.0
2025-02-12 10:00:00,6.31,6.35,6.23,6.33,1275289.0,6.31,6.35,6.23,6.33,1275289.0
2025-02-12 10:30:00,6.34,6.39,6.31,6.39,1246772.0,6.34,6.39,6.31,6.39,1246772.0
2025-02-12 11:00:00,6.38,6.39,6.3,6.31,525713.0,6.38,6.39,6.3,6.31,525713.0
2025-02-12 11:30:00,6.3,6.5,6.3,6.5,2103347.0,6.3,6.5,6.3,6.5,2103347.0
2025-02-12 12:00:00,6.5,6.53,6.47,6.53,935328.0,6.5,6.53,6.47,6.53,935328.0
2025-02-12 12:30:00,6.53,6.59,6.52,6.57,1134537.0,6.53,6.59,6.52,6.57,1134537.0
2025-02-12 13:00:00,6.57,6.59,6.54,6.56,453634.0,6.57,6.59,6.54,6.56,453634.0
2025-02-12 13:30:00,6.56,6.57,6.5,6.54,808146.0,6.56,6.57,6.5,6.54,808146.0
2025-02-12 14:00:00,6.54,6.63,6.54,6.6,675495.0,6.54,6.63,6.54,6.6,675495.0
2025-02-12 14:30:00,6.6,6.64,6.59,6.64,765769.0,6.6,6.64,6.59,6.64,765769.0
2025-02-12 15:00:00,6.64,6.65,6.58,6.58,986983.0,6.64,6.65,6.58,6.58,986983.0
2025-02-12 15:30:00,6.58,6.66,6.57,6.6,2449136.0,6.58,6.66,6.57,6.6,2449136.0
2025-02-13 09:30:00,6.65,6.85,6.63,6.78,2820611.0,6.65,6.85,6.63,6.78,2820611.0
2025-02-13 10:00:00,6.78,6.86,6.74,6.75,1744958.0,6.78,6.86,6.74,6.75,1744958.0
2025-02-13 10:30:00,6.76,6.78,6.56,6.57,3020405.0,6.76,6.78,6.56,6.57,3020405.0
2025-02-13 11:00:00,6.57,6.57,6.38,6.52,2346356.0,6.57,6.57,6.38,6.52,2346356.0
2025-02-13 11:30:00,6.52,6.56,6.46,6.55,2482655.0,6.52,6.56,6.46,6.55,2482655.0
2025-02-13 12:00:00,6.54,6.61,6.54,6.6,1373755.0,6.54,6.61,6.54,6.6,1373755.0
2025-02-13 12:30:00,6.6,6.63,6.58,6.62,491029.0,6.6,6.63,6.58,6.62,491029.0
2025-02-13 13:00:00,6.61,6.67,6.6,6.66,617425.0,6.61,6.67,6.6,6.66,617425.0
2025-02-13 13:30:00,6.66,6.67,6.62,6.65,767413.0,6.66,6.67,6.62,6.65,767413.0
2025-02-13 14:00:00,6.65,6.69,6.64,6.69,834388.0,6.65,6.69,6.64,6.69,834388.0
2025-02-13 14:30:00,6.68,6.69,6.63,6.68,844247.0,6.68,6.69,6.63,6.68,844247.0
2025-02-13 15:00:00,6.67,6.74,6.67,6.71,1023469.0,6.67,6.74,6.67,6.71,1023469.0
2025-02-13 15:30:00,6.71,6.73,6.66,6.66,3040446.0,6.71,6.73,6.66,6.66,3040446.0
2025-02-14 09:30:00,6.73,6.78,6.69,6.75,965495.0,6.73,6.78,6.69,6.75,965495.0
2025-02-14 10:00:00,6.76,6.82,6.72,6.79,1141076.0,6.76,6.82,6.72,6.79,1141076.0
2025-02-14 10:30:00,6.79,6.81,6.76,6.77,929260.0,6.79,6.81,6.76,6.77,929260.0
2025-02-14 11:00:00,6.77,6.78,6.73,6.73,754619.0,6.77,6.78,6.73,6.73,754619.0
2025-02-14 11:30:00,6.74,6.84,6.72,6.79,1159736.0,6.74,6.84,6.72,6.79,1159736.0
2025-02-14 12:00:00,6.79,6.8,6.74,6.75,377032.0,6.79,6.8,6.74,6.75,377032.0
2025-02-14 12:30:00,6.75,6.76,6.74,6.76,171352.0,6.75,6.76,6.74,6.76,171352.0
2025-02-14 13:00:00,6.75,6.79,6.74,6.77,153429.0,6.75,6.79,6.74,6.77,153429.0
2025-02-14 13:30:00,6.76,6.8,6.76,6.78,176994.0,6.76,6.8,6.76,6.78,176994.0
2025-02-14 14:00:00,6.78,6.78,6.7,6.71,411415.0,6.78,6.78,6.7,6.71,411415.0
2025-02-14 14:30:00,6.71,6.72,6.69,6.71,346399.0,6.71,6.72,6.69,6.71,346399.0
2025-02-14 15:00:00,6.7,6.72,6.62,6.63,641670.0,6.7,6.72,6.62,6.63,641670.0
2025-02-14 15:30:00,6.64,6.79,6.63,6.78,1878997.0,6.64,6.79,6.63,6.78,1878997.0
2025-02-18 09:30:00,6.9,7.22,6.86,7.17,3803099.0,6.9,7.22,6.86,7.17,3803099.0
2025-02-18 10:00:00,7.17,7.42,7.1,7.39,4553978.0,7.17,7.42,7.1,7.39,4553978.0
2025-02-18 10:30:00,7.39,7.52,7.38,7.43,3168178.0,7.39,7.52,7.38,7.43,3168178.0
2025-02-18 11:00:00,7.42,7.45,7.31,7.45,1977419.0,7.42,7.45,7.31,7.45,1977419.0
2025-02-18 11:30:00,7.45,7.54,7.43,7.53,1765992.0,7.45,7.54,7.43,7.53,1765992.0
2025-02-18 12:00:00,7.53,7.54,7.44,7.48,1432068.0,7.53,7.54,7.44,7.48,1432068.0
2025-02-18 12:30:00,7.48,7.5,7.42,7.47,856699.0,7.48,7.5,7.42,7.47,856699.0
2025-02-18 13:00:00,7.47,7.6,7.43,7.58,2016069.0,7.47,7.6,7.43,7.58,2016069.0
2025-02-18 13:30:00,7.58,7.67,7.51,7.67,1231726.0,7.58,7.67,7.51,7.67,1231726.0
2025-02-18 14:00:00,7.67,7.73,7.65,7.7,1373035.0,7.67,7.73,7.65,7.7,1373035.0
2025-02-18 14:30:00,7.7,7.77,7.63,7.76,2064135.0,7.7,7.77,7.63,7.76,2064135.0
2025-02-18 15:00:00,7.76,7.83,7.66,7.7,2080764.0,7.76,7.83,7.66,7.7,2080764.0
2025-02-18 15:30:00,7.71,7.81,7.7,7.73,2935948.0,7.71,7.81,7.7,7.73,2935948.0
2025-02-19 09:30:00,7.58,7.72,7.28,7.33,4795676.0,7.58,7.72,7.28,7.33,4795676.0
2025-02-19 10:00:00,7.33,7.51,7.3,7.43,1154235.0,7.33,7.51,7.3,7.43,1154235.0
2025-02-19 10:30:00,7.44,7.46,7.33,7.37,1233652.0,7.44,7.46,7.33,7.37,1233652.0
2025-02-19 11:00:00,7.37,7.38,7.28,7.36,1038955.0,7.37,7.38,7.28,7.36,1038955.0
2025-02-19 11:30:00,7.36,7.41,7.33,7.4,783232.0,7.36,7.41,7.33,7.4,783232.0
2025-02-19 12:00:00,7.4,7.42,7.32,7.37,554529.0,7.4,7.42,7.32,7.37,554529.0
2025-02-19 12:30:00,7.38,7.43,7.36,7.38,515354.0,7.38,7.43,7.36,7.38,515354.0
2025-02-19 13:00:00,7.38,7.4,7.33,7.35,797318.0,7.38,7.4,7.33,7.35,797318.0
2025-02-19 13:30:00,7.35,7.36,7.31,7.33,772160.0,7.35,7.36,7.31,7.33,772160.0
2025-02-19 14:00:00,7.33,7.36,7.31,7.32,362264.0,7.33,7.36,7.31,7.32,362264.0
2025-02-19 14:30:00,7.32,7.33,7.27,7.28,1154754.0,7.32,7.33,7.27,7.28,1154754.0
2025-02-19 15:00:00,7.28,7.33,7.23,7.26,1424559.0,7.28,7.33,7.23,7.26,1424559.0
2025-02-19 15:30:00,7.26,7.34,7.23,7.33,2348209.0,7.26,7.34,7.23,7.33,2348209.0
2025-02-20 09:30:00,7.33,7.36,7.04,7.06,1911093.0,7.33,7.36,7.04,7.06,1911093.0
2025-02-20 10:00:00,7.07,7.19,7.01,7.17,1617908.0,7.07,7.19,7.01,7.17,1617908.0
2025-02-20 10:30:00,7.17,7.18,7.09,7.1,829081.0,7.17,7.18,7.09,7.1,829081.0
2025-02-20 11:00:00,7.1,7.16,7.07,7.14,584213.0,7.1,7.16,7.07,7.14,584213.0
2025-02-20 11:30:00,7.14,7.14,7.06,7.11,870661.0,7.14,7.14,7.06,7.11,870661.0
2025-02-20 12:00:00,7.12,7.16,7.09,7.15,1146528.0,7.12,7.16,7.09,7.15,1146528.0
2025-02-20 12:30:00,7.15,7.17,7.13,7.15,356514.0,7.15,7.17,7.13,7.15,356514.0
2025-02-20 13:00:00,7.14,7.18,7.13,7.15,379828.0,7.14,7.18,7.13,7.15,379828.0
2025-02-20 13:30:00,7.15,7.21,7.14,7.2,462625.0,7.15,7.21,7.14,7.2,462625.0
2025-02-20 14:00:00,7.2,7.25,7.18,7.22,1391213.0,7.2,7.25,7.18,7.22,1391213.0
2025-02-20 14:30:00,7.22,7.28,7.21,7.26,759875.0,7.22,7.28,7.21,7.26,759875.0
2025-02-20 15:00:00,7.25,7.27,7.23,7.24,407644.0,7.25,7.27,7.23,7.24,407644.0
2025-02-20 15:30:00,7.24,7.26,7.2,7.25,1549417.0,7.24,7.26,7.2,7.25,1549417.0
2025-02-21 09:30:00,7.35,7.43,7.28,7.36,2323799.0,7.35,7.43,7.28,7.36,2323799.0
2025-02-21 10:00:00,7.35,7.36,7.26,7.28,826706.0,7.35,7.36,7.26,7.28,826706.0
2025-02-21 10:30:00,7.28,7.33,7.25,7.33,892990.0,7.28,7.33,7.25,7.33,892990.0
2025-02-21 11:00:00,7.33,7.51,7.32,7.5,2466988.0,7.33,7.51,7.32,7.5,2466988.0
2025-02-21 11:30:00,7.5,7.5,7.37,7.39,1565521.0,7.5,7.5,7.37,7.39,1565521.0
2025-02-21 12:00:00,7.39,7.41,7.29,7.29,875549.0,7.39,7.41,7.29,7.29,875549.0
2025-02-21 12:30:00,7.29,7.33,7.1,7.15,1723180.0,7.29,7.33,7.1,7.15,1723180.0
2025-02-21 13:00:00,7.14,7.15,6.96,7.02,1952160.0,7.14,7.15,6.96,7.02,1952160.0
2025-02-21 13:30:00,7.03,7.07,6.99,7.05,1289469.0,7.03,7.07,6.99,7.05,1289469.0
2025-02-21 14:00:00,7.04,7.07,6.98,7.06,995098.0,7.04,7.07,6.98,7.06,995098.0
2025-02-21 14:30:00,7.06,7.06,6.97,7.0,889966.0,7.06,7.06,6.97,7.0,889966.0
2025-02-21 15:00:00,7.0,7.05,6.98,7.03,647787.0,7.0,7.05,6.98,7.03,647787.0
2025-02-21 15:30:00,7.03,7.07,7.0,7.01,1948395.0,7.03,7.07,7.0,7.01,1948395.0
2025-02-24 09:30:00,7.03,7.15,6.94,6.95,1799557.0,7.03,7.15,6.94,6.95,1799557.0
2025-02-24 10:00:00,6.95,6.99,6.87,6.88,978969.0,6.95,6.99,6.87,6.88,978969.0
2025-02-24 10:30:00,6.88,6.91,6.82,6.86,844176.0,6.88,6.91,6.82,6.86,844176.0
2025-02-24 11:00:00,6.86,6.92,6.83,6.9,893064.0,6.86,6.92,6.83,6.9,893064.0
2025-02-24 11:30:00,6.9,6.99,6.88,6.93,1303207.0,6.9,6.99,6.88,6.93,1303207.0
2025-02-24 12:00:00,6.93,7.0,6.92,6.96,672878.0,6.93,7.0,6.92,6.96,672878.0
2025-02-24 12:30:00,6.96,7.0,6.95,6.97,432953.0,6.96,7.0,6.95,6.97,432953.0
2025-02-24 13:00:00,6.97,7.05,6.96,7.03,422266.0,6.97,7.05,6.96,7.03,422266.0
2025-02-24 13:30:00,7.03,7.04,6.99,7.0,307530.0,7.03,7.04,6.99,7.0,307530.0
2025-02-24 14:00:00,7.01,7.05,6.98,6.99,447092.0,7.01,7.05,6.98,6.99,447092.0
2025-02-24 14:30:00,7.0,7.02,6.99,7.0,280832.0,7.0,7.02,6.99,7.0,280832.0
2025-02-24 15:00:00,7.0,7.0,6.96,6.98,522771.0,7.0,7.0,6.96,6.98,522771.0
2025-02-24 15:30:00,6.98,7.01,6.8,6.82,2370619.0,6.98,7.01,6.8,6.82,2370619.0
2025-02-25 09:30:00,6.8,6.82,6.48,6.54,3120561.0,6.8,6.82,6.48,6.54,3120561.0
2025-02-25 10:00:00,6.53,6.54,6.38,6.39,2012535.0,6.53,6.54,6.38,6.39,2012535.0
2025-02-25 10:30:00,6.38,6.51,6.38,6.49,1556916.0,6.38,6.51,6.38,6.49,1556916.0
2025-02-25 11:00:00,6.49,6.52,6.45,6.5,671726.0,6.49,6.52,6.45,6.5,671726.0
2025-02-25 11:30:00,6.5,6.55,6.46,6.54,1410483.0,6.5,6.55,6.46,6.54,1410483.0
2025-02-25 12:00:00,6.54,6.55,6.48,6.49,971827.0,6.54,6.55,6.48,6.49,971827.0
2025-02-25 12:30:00,6.5,6.53,6.49,6.51,859316.0,6.5,6.53,6.49,6.51,859316.0
2025-02-25 13:00:00,6.52,6.56,6.48,6.49,1115046.0,6.52,6.56,6.48,6.49,1115046.0
2025-02-25 13:30:00,6.48,6.52,6.47,6.48,411869.0,6.48,6.52,6.47,6.48,411869.0
2025-02-25 14:00:00,6.47,6.51,6.46,6.47,662244.0,6.47,6.51,6.46,6.47,662244.0
2025-02-25 14:30:00,6.47,6.54,6.46,6.51,780180.0,6.47,6.54,6.46,6.51,780180.0
2025-02-25 15:00:00,6.51,6.59,6.5,6.57,852941.0,6.51,6.59,6.5,6.57,852941.0
2025-02-25 15:30:00,6.57,6.58,6.43,6.47,2332819.0,6.57,6.58,6.43,6.47,2332819.0
2025-02-26 09:30:00,6.55,6.72,6.48,6.64,2034387.0,6.55,6.72,6.48,6.64,2034387.0
2025-02-26 10:00:00,6.64,6.71,6.6,6.62,1519401.0,6.64,6.71,6.6,6.62,1519401.0
2025-02-26 10:30:00,6.62,6.65,6.6,6.64,1345712.0,6.62,6.65,6.6,6.64,1345712.0
2025-02-26 11:00:00,6.65,6.68,6.6,6.61,1197787.0,6.65,6.68,6.6,6.61,1197787.0
2025-02-26 11:30:00,6.61,6.68,6.59,6.61,1232338.0,6.61,6.68,6.59,6.61,1232338.0
2025-02-26 12:00:00,6.61,6.66,6.6,6.66,939939.0,6.61,6.66,6.6,6.66,939939.0
2025-02-26 12:30:00,6.66,6.67,6.63,6.63,859354.0,6.66,6.67,6.63,6.63,859354.0
2025-02-26 13:00:00,6.64,6.67,6.63,6.66,832435.0,6.64,6.67,6.63,6.66,832435.0
2025-02-26 13:30:00,6.65,6.67,6.62,6.64,557569.0,6.65,6.67,6.62,6.64,557569.0
2025-02-26 14:00:00,6.64,6.7,6.63,6.67,651550.0,6.64,6.7,6.63,6.67,651550.0
2025-02-26 14:30:00,6.66,6.69,6.62,6.63,367013.0,6.66,6.69,6.62,6.63,367013.0
2025-02-26 15:00:00,6.62,6.64,6.58,6.62,530618.0,6.62,6.64,6.58,6.62,530618.0
2025-02-26 15:30:00,6.63,6.71,6.62,6.7,1691819.0,6.63,6.71,6.62,6.7,1691819.0
2025-02-27 09:30:00,6.72,6.75,6.43,6.46,1164186.0,6.72,6.75,6.43,6.46,1164186.0
2025-02-27 10:00:00,6.46,6.59,6.4,6.57,1355681.0,6.46,6.59,6.4,6.57,1355681.0
2025-02-27 10:30:00,6.56,6.72,6.55,6.72,2180641.0,6.56,6.72,6.55,6.72,2180641.0
2025-02-27 11:00:00,6.72,6.78,6.71,6.77,2972767.0,6.72,6.78,6.71,6.77,2972767.0
2025-02-27 11:30:00,6.77,6.77,6.68,6.7,1223271.0,6.77,6.77,6.68,6.7,1223271.0
2025-02-27 12:00:00,6.7,6.72,6.64,6.68,508099.0,6.7,6.72,6.64,6.68,508099.0
2025-02-27 12:30:00,6.69,6.71,6.63,6.67,761070.0,6.69,6.71,6.63,6.67,761070.0
2025-02-27 13:00:00,6.67,6.71,6.64,6.64,392157.0,6.67,6.71,6.64,6.64,392157.0
2025-02-27 13:30:00,6.65,6.69,6.64,6.67,320788.0,6.65,6.69,6.64,6.67,320788.0
2025-02-27 14:00:00,6.67,6.68,6.61,6.62,243049.0,6.67,6.68,6.61,6.62,243049.0
2025-02-27 14:30:00,6.62,6.62,6.55,6.59,713723.0,6.62,6.62,6.55,6.59,713723.0
2025-02-27 15:00:00,6.58,6.59,6.49,6.49,572051.0,6.58,6.59,6.49,6.49,572051.0
2025-02-27 15:30:00,6.5,6.53,6.47,6.5,1628878.0,6.5,6.53,6.47,6.5,1628878.0
2025-02-28 09:30:00,6.41,6.49,6.33,6.49,1448333.0,6.41,6.49,6.33,6.49,1448333.0
2025-02-28 10:00:00,6.49,6.59,6.45,6.58,2409210.0,6.49,6.59,6.45,6.58,2409210.0
2025-02-28 10:30:00,6.58,6.6,6.54,6.56,2981713.0,6.58,6.6,6.54,6.56,2981713.0
2025-02-28 11:00:00,6.56,6.57,6.46,6.47,3831848.0,6.56,6.57,6.46,6.47,3831848.0
2025-02-28 11:30:00,6.46,6.5,6.44,6.48,2204892.0,6.46,6.5,6.44,6.48,2204892.0
2025-02-28 12:00:00,6.47,6.48,6.42,6.45,1024684.0,6.47,6.48,6.42,6.45,1024684.0
2025-02-28 12:30:00,6.45,6.46,6.38,6.39,1258634.0,6.45,6.46,6.38,6.39,1258634.0
2025-02-28 13:00:00,6.39,6.44,6.34,6.43,1462266.0,6.39,6.44,6.34,6.43,1462266.0
2025-02-28 13:30:00,6.43,6.55,6.42,6.48,1101681.0,6.43,6.55,6.42,6.48,1101681.0
2025-02-28 14:00:00,6.48,6.55,6.47,6.53,643920.0,6.48,6.55,6.47,6.53,643920.0
2025-02-28 14:30:00,6.53,6.63,6.52,6.62,1512774.0,6.53,6.63,6.52,6.62,1512774.0
2025-02-28 15:00:00,6.62,6.67,6.53,6.56,1393617.0,6.62,6.67,6.53,6.56,1393617.0
2025-02-28 15:30:00,6.56,6.63,6.5,6.53,3085528.0,6.56,6.63,6.5,6.53,3085528.0
2025-03-03 09:30:00,6.56,6.72,6.51,6.67,1501169.0,6.56,6.72,6.51,6.67,1501169.0
2025-03-03 10:00:00,6.67,6.8,6.61,6.72,1953415.0,6.67,6.8,6.61,6.72,1953415.0
2025-03-03 10:30:00,6.72,6.8,6.7,6.77,1614890.0,6.72,6.8,6.7,6.77,1614890.0
2025-03-03 11:00:00,6.77,6.83,6.75,6.77,1969738.0,6.77,6.83,6.75,6.77,1969738.0
2025-03-03 11:30:00,6.78,6.87,6.73,6.81,2770967.0,6.78,6.87,6.73,6.81,2770967.0
2025-03-03 12:00:00,6.81,6.9,6.79,6.86,1742971.0,6.81,6.9,6.79,6.86,1742971.0
2025-03-03 12:30:00,6.87,6.89,6.81,6.83,959381.0,6.87,6.89,6.81,6.83,959381.0
2025-03-03 13:00:00,6.82,6.88,6.81,6.85,1032079.0,6.82,6.88,6.81,6.85,1032079.0
2025-03-03 13:30:00,6.85,6.92,6.8,6.85,854395.0,6.85,6.92,6.8,6.85,854395.0
2025-03-03 14:00:00,6.85,6.88,6.76,6.77,464746.0,6.85,6.88,6.76,6.77,464746.0
2025-03-03 14:30:00,6.78,6.8,6.63,6.63,475114.0,6.78,6.8,6.63,6.63,475114.0
2025-03-03 15:00:00,6.63,6.63,6.42,6.46,1107955.0,6.63,6.63,6.42,6.46,1107955.0
2025-03-03 15:30:00,6.46,6.51,6.41,6.45,2041406.0,6.46,6.51,6.41,6.45,2041406.0
2025-03-04 09:30:00,6.2,6.24,5.89,5.9,4591367.0,6.2,6.24,5.89,5.9,4591367.0
2025-03-04 10:00:00,5.9,5.98,5.85,5.93,4114738.0,5.9,5.98,5.85,5.93,4114738.0
2025-03-04 10:30:00,5.92,5.97,5.84,5.86,3275826.0,5.92,5.97,5.84,5.86,3275826.0
2025-03-04 11:00:00,5.86,5.92,5.83,5.88,4118142.0,5.86,5.92,5.83,5.88,4118142.0
2025-03-04 11:30:00,5.88,5.99,5.88,5.94,2307272.0,5.88,5.99,5.88,5.94,2307272.0
2025-03-04 12:00:00,5.94,5.98,5.92,5.96,1474880.0,5.94,5.98,5.92,5.96,1474880.0
2025-03-04 12:30:00,5.96,6.07,5.93,6.06,1399440.0,5.96,6.07,5.93,6.06,1399440.0
2025-03-04 13:00:00,6.06,6.15,6.04,6.13,1134381.0,6.06,6.15,6.04,6.13,1134381.0
2025-03-04 13:30:00,6.13,6.18,6.11,6.17,1035907.0,6.13,6.18,6.11,6.17,1035907.0
2025-03-04 14:00:00,6.17,6.21,6.11,6.12,1238028.0,6.17,6.21,6.11,6.12,1238028.0
2025-03-04 14:30:00,6.12,6.15,6.06,6.1,2178323.0,6.12,6.15,6.06,6.1,2178323.0
2025-03-04 15:00:00,6.1,6.23,6.09,6.21,1892124.0,6.1,6.23,6.09,6.21,1892124.0
2025-03-04 15:30:00,6.21,6.22,6.06,6.09,3793308.0,6.21,6.22,6.06,6.09,3793308.0
2025-03-05 09:30:00,6.18,6.22,6.1,6.19,1552062.0,6.18,6.22,6.1,6.19,1552062.0
2025-03-05 10:00:00,6.2,6.28,6.17,6.18,2745868.0,6.2,6.28,6.17,6.18,2745868.0
2025-03-05 10:30:00,6.18,6.24,6.17,6.23,2362988.0,6.18,6.24,6.17,6.23,2362988.0
2025-03-05 11:00:00,6.22,6.24,6.17,6.21,2036993.0,6.22,6.24,6.17,6.21,2036993.0
2025-03-05 11:30:00,6.21,6.32,6.19,6.29,1953417.0,6.21,6.32,6.19,6.29,1953417.0
2025-03-05 12:00:00,6.29,6.36,6.27,6.29,1597605.0,6.29,6.36,6.27,6.29,1597605.0
2025-03-05 12:30:00,6.29,6.34,6.27,6.32,1218009.0,6.29,6.34,6.27,6.32,1218009.0
2025-03-05 13:00:00,6.32,6.34,6.25,6.31,1347536.0,6.32,6.34,6.25,6.31,1347536.0
2025-03-05 13:30:00,6.31,6.39,6.28,6.39,656860.0,6.31,6.39,6.28,6.39,656860.0
2025-03-05 14:00:00,6.39,6.47,6.37,6.41,3168242.0,6.39,6.47,6.37,6.41,3168242.0
2025-03-05 14:30:00,6.41,6.45,6.39,6.44,2522789.0,6.41,6.45,6.39,6.44,2522789.0
2025-03-05 15:00:00,6.44,6.47,6.41,6.47,1036606.0,6.44,6.47,6.41,6.47,1036606.0
2025-03-05 15:30:00,6.47,6.53,6.45,6.48,3379210.0,6.47,6.53,6.45,6.48,3379210.0
2025-03-06 09:30:00,6.35,6.38,6.19,6.26,1398150.0,6.35,6.38,6.19,6.26,1398150.0
2025-03-06 10:00:00,6.25,6.41,6.24,6.4,2395391.0,6.25,6.41,6.24,6.4,2395391.0
2025-03-06 10:30:00,6.4,6.5,6.38,6.48,2627204.0,6.4,6.5,6.38,6.48,2627204.0
2025-03-06 11:00:00,6.48,6.49,6.41,6.45,1748981.0,6.48,6.49,6.41,6.45,1748981.0
2025-03-06 11:30:00,6.45,6.47,6.38,6.38,1314574.0,6.45,6.47,6.38,6.38,1314574.0
2025-03-06 12:00:00,6.38,6.41,6.29,6.31,1701932.0,6.38,6.41,6.29,6.31,1701932.0
2025-03-06 12:30:00,6.31,6.35,6.27,6.33,1249705.0,6.31,6.35,6.27,6.33,1249705.0
2025-03-06 13:00:00,6.32,6.34,6.28,6.3,1254039.0,6.32,6.34,6.28,6.3,1254039.0
2025-03-06 13:30:00,6.3,6.31,6.2,6.21,640357.0,6.3,6.31,6.2,6.21,640357.0
2025-03-06 14:00:00,6.21,6.22,6.11,6.12,694040.0,6.21,6.22,6.11,6.12,694040.0
2025-03-06 14:30:00,6.12,6.21,6.07,6.08,1258083.0,6.12,6.21,6.07,6.08,1258083.0
2025-03-06 15:00:00,6.08,6.14,6.05,6.12,739533.0,6.08,6.14,6.05,6.12,739533.0
2025-03-06 15:30:00,6.12,6.14,6.08,6.1,1817372.0,6.12,6.14,6.08,6.1,1817372.0
2025-03-07 09:30:00,6.01,6.03,5.88,5.99,2780355.0,6.01,6.03,5.88,5.99,2780355.0
2025-03-07 10:00:00,5.99,6.01,5.88,5.89,1660041.0,5.99,6.01,5.88,5.89,1660041.0
2025-03-07 10:30:00,5.89,5.92,5.81,5.87,2219218.0,5.89,5.92,5.81,5.87,2219218.0
2025-03-07 11:00:00,5.86,5.94,5.82,5.82,1133975.0,5.86,5.94,5.82,5.82,1133975.0
2025-03-07 11:30:00,5.83,5.84,5.74,5.82,2188879.0,5.83,5.84,5.74,5.82,2188879.0
2025-03-07 12:00:00,5.82,5.86,5.77,5.79,1689866.0,5.82,5.86,5.77,5.79,1689866.0
2025-03-07 12:30:00,5.79,5.9,5.78,5.87,912625.0,5.79,5.9,5.78,5.87,912625.0
2025-03-07 13:00:00,5.87,5.97,5.86,5.96,817399.0,5.87,5.97,5.86,5.96,817399.0
2025-03-07 13:30:00,5.96,6.04,5.95,6.03,1174790.0,5.96,6.04,5.95,6.03,1174790.0
2025-03-07 14:00:00,6.04,6.09,5.98,6.06,1073386.0,6.04,6.09,5.98,6.06,1073386.0
2025-03-07 14:30:00,6.06,6.09,6.04,6.07,974463.0,6.06,6.09,6.04,6.07,974463.0
2025-03-07 15:00:00,6.06,6.1,6.05,6.07,823723.0,6.06,6.1,6.05,6.07,823723.0
2025-03-07 15:30:00,6.07,6.14,6.03,6.12,2124401.0,6.07,6.14,6.03,6.12,2124401.0
2025-03-10 09:30:00,5.93,5.93,5.71,5.76,2720811.0,5.93,5.93,5.71,5.76,2720811.0
2025-03-10 10:00:00,5.76,5.76,5.65,5.67,2356861.0,5.76,5.76,5.65,5.67,2356861.0
2025-03-10 10:30:00,5.67,5.7,5.62,5.69,2565315.0,5.67,5.7,5.62,5.69,2565315.0
2025-03-10 11:00:00,5.69,5.72,5.63,5.69,2350329.0,5.69,5.72,5.63,5.69,2350329.0
2025-03-10 11:30:00,5.68,5.74,5.67,5.7,2133180.0,5.68,5.74,5.67,5.7,2133180.0
2025-03-10 12:00:00,5.7,5.73,5.66,5.71,2412739.0,5.7,5.73,5.66,5.71,2412739.0
2025-03-10 12:30:00,5.71,5.74,5.65,5.66,2202351.0,5.71,5.74,5.65,5.66,2202351.0
2025-03-10 13:00:00,5.66,5.67,5.57,5.58,2195180.0,5.66,5.67,5.57,5.58,2195180.0
2025-03-10 13:30:00,5.58,5.59,5.51,5.52,1335587.0,5.58,5.59,5.51,5.52,1335587.0
2025-03-10 14:00:00,5.51,5.56,5.47,5.53,1287879.0,5.51,5.56,5.47,5.53,1287879.0
2025-03-10 14:30:00,5.53,5.55,5.46,5.46,971960.0,5.53,5.55,5.46,5.46,971960.0
2025-03-10 15:00:00,5.46,5.58,5.46,5.52,2627111.0,5.46,5.58,5.46,5.52,2627111.0
2025-03-10 15:30:00,5.53,5.61,5.51,5.51,3479509.0,5.53,5.61,5.51,5.51,3479509.0
2025-03-11 09:30:00,5.72,5.98,5.67,5.97,4714073.0,5.72,5.98,5.67,5.97,4714073.0
2025-03-11 10:00:00,5.96,6.02,5.85,5.89,3558645.0,5.96,6.02,5.85,5.89,3558645.0
2025-03-11 10:30:00,5.88,5.95,5.75,5.76,2117698.0,5.88,5.95,5.75,5.76,2117698.0
2025-03-11 11:00:00,5.75,5.82,5.71,5.78,1756271.0,5.75,5.82,5.71,5.78,1756271.0
2025-03-11 11:30:00,5.78,5.82,5.74,5.75,1127138.0,5.78,5.82,5.74,5.75,1127138.0
2025-03-11 12:00:00,5.75,5.8,5.73,5.79,530565.0,5.75,5.8,5.73,5.79,530565.0
2025-03-11 12:30:00,5.79,5.81,5.69,5.7,683855.0,5.79,5.81,5.69,5.7,683855.0
2025-03-11 13:00:00,5.7,5.7,5.65,5.66,523048.0,5.7,5.7,5.65,5.66,523048.0
2025-03-11 13:30:00,5.67,5.7,5.63,5.64,962171.0,5.67,5.7,5.63,5.64,962171.0
2025-03-11 14:00:00,5.64,5.8,5.63,5.75,1134375.0,5.64,5.8,5.63,5.75,1134375.0
2025-03-11 14:30:00,5.75,5.9,5.73,5.89,1677923.0,5.75,5.9,5.73,5.89,1677923.0
2025-03-11 15:00:00,5.89,5.91,5.83,5.83,1549018.0,5.89,5.91,5.83,5.83,1549018.0
2025-03-11 15:30:00,5.83,5.84,5.74,5.75,3566336.0,5.83,5.84,5.74,5.75,3566336.0
2025-03-12 09:30:00,5.81,5.94,5.58,5.62,2337602.0,5.81,5.94,5.58,5.62,2337602.0
2025-03-12 10:00:00,5.62,5.62,5.41,5.5,2854774.0,5.62,5.62,5.41,5.5,2854774.0
2025-03-12 10:30:00,5.5,5.53,5.44,5.44,1745238.0,5.5,5.53,5.44,5.44,1745238.0
2025-03-12 11:00:00,5.45,5.53,5.44,5.49,3032107.0,5.45,5.53,5.44,5.49,3032107.0
2025-03-12 11:30:00,5.49,5.51,5.44,5.5,2796696.0,5.49,5.51,5.44,5.5,2796696.0
2025-03-12 12:00:00,5.5,5.58,5.46,5.54,2491645.0,5.5,5.58,5.46,5.54,2491645.0
2025-03-12 12:30:00,5.55,5.58,5.51,5.51,1533845.0,5.55,5.58,5.51,5.51,1533845.0
2025-03-12 13:00:00,5.52,5.54,5.5,5.53,1482022.0,5.52,5.54,5.5,5.53,1482022.0
2025-03-12 13:30:00,5.53,5.56,5.48,5.49,921567.0,5.53,5.56,5.48,5.49,921567.0
2025-03-12 14:00:00,5.49,5.59,5.48,5.58,1782237.0,5.49,5.59,5.48,5.58,1782237.0
2025-03-12 14:30:00,5.58,5.59,5.54,5.55,1122832.0,5.58,5.59,5.54,5.55,1122832.0
2025-03-12 15:00:00,5.55,5.57,5.52,5.55,1454894.0,5.55,5.57,5.52,5.55,1454894.0
2025-03-12 15:30:00,5.56,5.58,5.52,5.55,3431916.0,5.56,5.58,5.52,5.55,3431916.0
2025-03-13 09:30:00,5.58,5.59,5.42,5.44,1211691.0,5.58,5.59,5.42,5.44,1211691.0
2025-03-13 10:00:00,5.44,5.55,5.42,5.48,1241389.0,5.44,5.55,5.42,5.48,1241389.0
2025-03-13 10:30:00,5.48,5.5,5.43,5.46,1574624.0,5.48,5.5,5.43,5.46,1574624.0
2025-03-13 11:00:00,5.46,5.5,5.45,5.46,1265269.0,5.46,5.5,5.45,5.46,1265269.0
2025-03-13 11:30:00,5.46,5.46,5.38,5.39,1481965.0,5.46,5.46,5.38,5.39,1481965.0
2025-03-13 12:00:00,5.39,5.41,5.36,5.38,1027074.0,5.39,5.41,5.36,5.38,1027074.0
2025-03-13 12:30:00,5.37,5.45,5.36,5.41,1349727.0,5.37,5.45,5.36,5.41,1349727.0
2025-03-13 13:00:00,5.41,5.43,5.36,5.38,1491230.0,5.41,5.43,5.36,5.38,1491230.0
2025-03-13 13:30:00,5.38,5.38,5.33,5.36,1049560.0,5.38,5.38,5.33,5.36,1049560.0
2025-03-13 14:00:00,5.35,5.44,5.35,5.41,961257.0,5.35,5.44,5.35,5.41,961257.0
2025-03-13 14:30:00,5.42,5.48,5.41,5.48,573637.0,5.42,5.48,5.41,5.48,573637.0
2025-03-13 15:00:00,5.48,5.51,5.45,5.48,624532.0,5.48,5.51,5.45,5.48,624532.0
2025-03-13 15:30:00,5.48,5.52,5.46,5.5,1246290.0,5.48,5.52,5.46,5.5,1246290.0
2025-03-14 09:30:00,5.57,5.64,5.54,5.58,2687308.0,5.57,5.64,5.54,5.58,2687308.0
2025-03-14 10:00:00,5.57,5.58,5.48,5.5,1363520.0,5.57,5.58,5.48,5.5,1363520.0
2025-03-14 10:30:00,5.5,5.58,5.5,5.56,1978466.0,5.5,5.58,5.5,5.56,1978466.0
2025-03-14 11:00:00,5.57,5.59,5.53,5.54,2347358.0,5.57,5.59,5.53,5.54,2347358.0
2025-03-14 11:30:00,5.54,5.6,5.51,5.58,2248430.0,5.54,5.6,5.51,5.58,2248430.0
2025-03-14 12:00:00,5.58,5.59,5.51,5.51,2293468.0,5.58,5.59,5.51,5.51,2293468.0
2025-03-14 12:30:00,5.51,5.58,5.51,5.58,1008551.0,5.51,5.58,5.51,5.58,1008551.0
2025-03-14 13:00:00,5.58,5.6,5.55,5.55,870295.0,5.58,5.6,5.55,5.55,870295.0
2025-03-14 13:30:00,5.55,5.59,5.54,5.57,709897.0,5.55,5.59,5.54,5.57,709897.0
2025-03-14 14:00:00,5.58,5.6,5.55,5.55,784546.0,5.58,5.6,5.55,5.55,784546.0
2025-03-14 14:30:00,5.56,5.59,5.53,5.54,1083255.0,5.56,5.59,5.53,5.54,1083255.0
2025-03-14 15:00:00,5.53,5.58,5.53,5.55,783905.0,5.53,5.58,5.53,5.55,783905.0
2025-03-14 15:30:00,5.54,5.61,5.53,5.61,2817949.0,5.54,5.61,5.53,5.61,2817949.0
2025-03-17 09:30:00,5.62,5.75,5.6,5.62,2823895.0,5.62,5.75,5.6,5.62,2823895.0
2025-03-17 10:00:00,5.62,5.62,5.55,5.58,2602819.0,5.62,5.62,5.55,5.58,2602819.0
2025-03-17 10:30:00,5.57,5.68,5.57,5.65,2162213.0,5.57,5.68,5.57,5.65,2162213.0
2025-03-17 11:00:00,5.66,5.7,5.64,5.67,2014931.0,5.66,5.7,5.64,5.67,2014931.0
2025-03-17 11:30:00,5.68,5.7,5.65,5.67,2132251.0,5.68,5.7,5.65,5.67,2132251.0
2025-03-17 12:00:00,5.66,5.72,5.65,5.67,1424189.0,5.66,5.72,5.65,5.67,1424189.0
2025-03-17 12:30:00,5.68,5.7,5.66,5.68,383383.0,5.68,5.7,5.66,5.68,383383.0
2025-03-17 13:00:00,5.68,5.69,5.66,5.68,368478.0,5.68,5.69,5.66,5.68,368478.0
2025-03-17 13:30:00,5.68,5.73,5.67,5.72,389365.0,5.68,5.73,5.67,5.72,389365.0
2025-03-17 14:00:00,5.71,5.75,5.7,5.74,880853.0,5.71,5.75,5.7,5.74,880853.0
2025-03-17 14:30:00,5.75,5.76,5.73,5.74,1637013.0,5.75,5.76,5.73,5.74,1637013.0
2025-03-17 15:00:00,5.74,5.75,5.7,5.73,1182869.0,5.74,5.75,5.7,5.73,1182869.0
2025-03-17 15:30:00,5.72,5.74,5.67,5.68,1325515.0,5.72,5.74,5.67,5.68,1325515.0
2025-03-18 09:30:00,5.67,5.69,5.53,5.61,1631526.0,5.67,5.69,5.53,5.61,1631526.0
2025-03-18 10:00:00,5.61,5.63,5.57,5.58,1293215.0,5.61,5.63,5.57,5.58,1293215.0
2025-03-18 10:30:00,5.58,5.59,5.51,5.52,720815.0,5.58,5.59,5.51,5.52,720815.0
2025-03-18 11:00:00,5.52,5.54,5.48,5.52,816825.0,5.52,5.54,5.48,5.52,816825.0
2025-03-18 11:30:00,5.52,5.57,5.52,5.54,531110.0,5.52,5.57,5.52,5.54,531110.0
2025-03-18 12:00:00,5.54,5.58,5.53,5.58,496701.0,5.54,5.58,5.53,5.58,496701.0
2025-03-18 12:30:00,5.58,5.61,5.53,5.56,557516.0,5.58,5.61,5.53,5.56,557516.0
2025-03-18 13:00:00,5.56,5.57,5.51,5.53,448085.0,5.56,5.57,5.51,5.53,448085.0
2025-03-18 13:30:00,5.53,5.56,5.52,5.52,289690.0,5.53,5.56,5.52,5.52,289690.0
2025-03-18 14:00:00,5.53,5.53,5.46,5.48,717938.0,5.53,5.53,5.46,5.48,717938.0
2025-03-18 14:30:00,5.49,5.53,5.48,5.5,652065.0,5.49,5.53,5.48,5.5,652065.0
2025-03-18 15:00:00,5.5,5.58,5.49,5.56,1475951.0,5.5,5.58,5.49,5.56,1475951.0
2025-03-18 15:30:00,5.56,5.56,5.5,5.54,2782369.0,5.56,5.56,5.5,5.54,2782369.0
2025-03-19 09:30:00,5.56,5.6,5.53,5.57,748837.0,5.56,5.6,5.53,5.57,748837.0
2025-03-19 10:00:00,5.58,5.63,5.55,5.61,1440427.0,5.58,5.63,5.55,5.61,1440427.0
2025-03-19 10:30:00,5.6,5.61,5.56,5.6,676223.0,5.6,5.61,5.56,5.6,676223.0
2025-03-19 11:00:00,5.6,5.64,5.59,5.63,998417.0,5.6,5.64,5.59,5.63,998417.0
2025-03-19 11:30:00,5.63,5.65,5.61,5.65,906790.0,5.63,5.65,5.61,5.65,906790.0
2025-03-19 12:00:00,5.65,5.67,5.63,5.64,762095.0,5.65,5.67,5.63,5.64,762095.0
2025-03-19 12:30:00,5.64,5.65,5.61,5.62,553803.0,5.64,5.65,5.61,5.62,553803.0
2025-03-19 13:00:00,5.62,5.63,5.59,5.61,566048.0,5.62,5.63,5.59,5.61,566048.0
2025-03-19 13:30:00,5.61,5.65,5.59,5.59,348574.0,5.61,5.65,5.59,5.59,348574.0
2025-03-19 14:00:00,5.58,5.69,5.57,5.63,1354548.0,5.58,5.69,5.57,5.63,1354548.0
2025-03-19 14:30:00,5.63,5.69,5.62,5.68,821744.0,5.63,5.69,5.62,5.68,821744.0
2025-03-19 15:00:00,5.68,5.72,5.61,5.62,1019016.0,5.68,5.72,5.61,5.62,1019016.0
2025-03-19 15:30:00,5.62,5.67,5.61,5.67,2166258.0,5.62,5.67,5.61,5.67,2166258.0
2025-03-20 09:30:00,5.54,5.6,5.52,5.6,1028111.0,5.54,5.6,5.52,5.6,1028111.0
2025-03-20 10:00:00,5.6,5.62,5.55,5.56,1581691.0,5.6,5.62,5.55,5.56,1581691.0
2025-03-20 10:30:00,5.57,5.57,5.49,5.54,2303161.0,5.57,5.57,5.49,5.54,2303161.0
2025-03-20 11:00:00,5.54,5.58,5.53,5.56,2281966.0,5.54,5.58,5.53,5.56,2281966.0
2025-03-20 11:30:00,5.56,5.56,5.51,5.54,1594488.0,5.56,5.56,5.51,5.54,1594488.0
2025-03-20 12:00:00,5.53,5.56,5.48,5.49,2833082.0,5.53,5.56,5.48,5.49,2833082.0
2025-03-20 12:30:00,5.49,5.52,5.46,5.5,1108668.0,5.49,5.52,5.46,5.5,1108668.0
2025-03-20 13:00:00,5.5,5.52,5.47,5.47,635129.0,5.5,5.52,5.47,5.47,635129.0
2025-03-20 13:30:00,5.48,5.51,5.47,5.49,732965.0,5.48,5.51,5.47,5.49,732965.0
2025-03-20 14:00:00,5.49,5.5,5.45,5.46,1213696.0,5.49,5.5,5.45,5.46,1213696.0
2025-03-20 14:30:00,5.46,5.51,5.45,5.48,1804373.0,5.46,5.51,5.45,5.48,1804373.0
2025-03-20 15:00:00,5.49,5.54,5.48,5.51,1481754.0,5.49,5.54,5.48,5.51,1481754.0
2025-03-20 15:30:00,5.5,5.53,5.47,5.5,2482742.0,5.5,5.53,5.47,5.5,2482742.0
2025-03-21 09:30:00,5.4,5.45,5.26,5.29,3145421.0,5.4,5.45,5.26,5.29,3145421.0
2025-03-21 10:00:00,5.29,5.29,5.23,5.27,1429052.0,5.29,5.29,5.23,5.27,1429052.0
2025-03-21 10:30:00,5.27,5.31,5.25,5.28,1357794.0,5.27,5.31,5.25,5.28,1357794.0
2025-03-21 11:00:00,5.28,5.38,5.27,5.36,1764490.0,5.28,5.38,5.27,5.36,1764490.0
2025-03-21 11:30:00,5.36,5.39,5.34,5.37,716200.0,5.36,5.39,5.34,5.37,716200.0
2025-03-21 12:00:00,5.37,5.39,5.34,5.37,676604.0,5.37,5.39,5.34,5.37,676604.0
2025-03-21 12:30:00,5.36,5.39,5.35,5.39,447142.0,5.36,5.39,5.35,5.39,447142.0
2025-03-21 13:00:00,5.39,5.39,5.36,5.39,440306.0,5.39,5.39,5.36,5.39,440306.0
2025-03-21 13:30:00,5.39,5.43,5.38,5.41,974358.0,5.39,5.43,5.38,5.41,974358.0
2025-03-21 14:00:00,5.41,5.41,5.36,5.37,448481.0,5.41,5.41,5.36,5.37,448481.0
2025-03-21 14:30:00,5.36,5.38,5.36,5.38,334144.0,5.36,5.38,5.36,5.38,334144.0
2025-03-21 15:00:00,5.38,5.4,5.36,5.39,574070.0,5.38,5.4,5.36,5.39,574070.0
2025-03-21 15:30:00,5.39,5.44,5.37,5.43,2008405.0,5.39,5.44,5.37,5.43,2008405.0
2025-03-24 09:30:00,5.51,5.58,5.5,5.51,1485384.0,5.51,5.58,5.5,5.51,1485384.0
2025-03-24 10:00:00,5.52,5.55,5.5,5.54,1361638.0,5.52,5.55,5.5,5.54,1361638.0
2025-03-24 10:30:00,5.54,5.6,5.54,5.6,1351673.0,5.54,5.6,5.54,5.6,1351673.0
2025-03-24 11:00:00,5.59,5.62,5.59,5.62,1248150.0,5.59,5.62,5.59,5.62,1248150.0
2025-03-24 11:30:00,5.62,5.63,5.59,5.62,859191.0,5.62,5.63,5.59,5.62,859191.0
2025-03-24 12:00:00,5.62,5.65,5.59,5.61,881572.0,5.62,5.65,5.59,5.61,881572.0
2025-03-24 12:30:00,5.61,5.62,5.59,5.62,411278.0,5.61,5.62,5.59,5.62,411278.0
2025-03-24 13:00:00,5.62,5.62,5.57,5.58,520914.0,5.62,5.62,5.57,5.58,520914.0
2025-03-24 13:30:00,5.58,5.61,5.58,5.58,512653.0,5.58,5.61,5.58,5.58,512653.0
2025-03-24 14:00:00,5.58,5.59,5.57,5.58,387424.0,5.58,5.59,5.57,5.58,387424.0
2025-03-24 14:30:00,5.58,5.63,5.57,5.62,881464.0,5.58,5.63,5.57,5.62,881464.0
2025-03-24 15:00:00,5.62,5.64,5.61,5.62,589704.0,5.62,5.64,5.61,5.62,589704.0
2025-03-24 15:30:00,5.62,5.69,5.61,5.67,4054414.0,5.62,5.69,5.61,5.67,4054414.0
2025-03-25 09:30:00,5.73,5.79,5.62,5.66,3294716.0,5.73,5.79,5.62,5.66,3294716.0
2025-03-25 10:00:00,5.66,5.78,5.64,5.76,2069143.0,5.66,5.78,5.64,5.76,2069143.0
2025-03-25 10:30:00,5.76,5.77,5.71,5.71,1194275.0,5.76,5.77,5.71,5.71,1194275.0
2025-03-25 11:00:00,5.71,5.74,5.7,5.74,789090.0,5.71,5.74,5.7,5.74,789090.0
2025-03-25 11:30:00,5.74,5.75,5.69,5.71,507553.0,5.74,5.75,5.69,5.71,507553.0
2025-03-25 12:00:00,5.71,5.74,5.7,5.71,1320861.0,5.71,5.74,5.7,5.71,1320861.0
2025-03-25 12:30:00,5.71,5.73,5.7,5.71,512587.0,5.71,5.73,5.7,5.71,512587.0
2025-03-25 13:00:00,5.71,5.72,5.69,5.7,277359.0,5.71,5.72,5.69,5.7,277359.0
2025-03-25 13:30:00,5.7,5.74,5.69,5.71,330292.0,5.7,5.74,5.69,5.71,330292.0
2025-03-25 14:00:00,5.71,5.72,5.7,5.71,250211.0,5.71,5.72,5.7,5.71,250211.0
2025-03-25 14:30:00,5.71,5.71,5.66,5.67,578393.0,5.71,5.71,5.66,5.67,578393.0
2025-03-25 15:00:00,5.67,5.68,5.65,5.66,548101.0,5.67,5.68,5.65,5.66,548101.0
2025-03-25 15:30:00,5.66,5.67,5.55,5.56,3024317.0,5.66,5.67,5.55,5.56,3024317.0
2025-03-26 09:30:00,5.59,5.6,5.47,5.5,2031449.0,5.59,5.6,5.47,5.5,2031449.0
2025-03-26 10:00:00,5.5,5.53,5.45,5.47,1717466.0,5.5,5.53,5.45,5.47,1717466.0
2025-03-26 10:30:00,5.46,5.48,5.43,5.45,1175842.0,5.46,5.48,5.43,5.45,1175842.0
2025-03-26 11:00:00,5.46,5.49,5.44,5.45,880192.0,5.46,5.49,5.44,5.45,880192.0
2025-03-26 11:30:00,5.45,5.49,5.41,5.42,712704.0,5.45,5.49,5.41,5.42,712704.0
2025-03-26 12:00:00,5.42,5.44,5.41,5.42,427163.0,5.42,5.44,5.41,5.42,427163.0
2025-03-26 12:30:00,5.42,5.43,5.35,5.36,1102467.0,5.42,5.43,5.35,5.36,1102467.0
2025-03-26 13:00:00,5.36,5.39,5.35,5.37,1056098.0,5.36,5.39,5.35,5.37,1056098.0
2025-03-26 13:30:00,5.37,5.37,5.33,5.35,871656.0,5.37,5.37,5.33,5.35,871656.0
2025-03-26 14:00:00,5.35,5.37,5.34,5.36,505525.0,5.35,5.37,5.34,5.36,505525.0
2025-03-26 14:30:00,5.36,5.37,5.34,5.35,1131536.0,5.36,5.37,5.34,5.35,1131536.0
2025-03-26 15:00:00,5.35,5.37,5.34,5.36,745042.0,5.35,5.37,5.34,5.36,745042.0
2025-03-26 15:30:00,5.36,5.43,5.35,5.42,2327083.0,5.36,5.43,5.35,5.42,2327083.0
2025-03-27 09:30:00,5.38,5.39,5.25,5.33,1481799.0,5.38,5.39,5.25,5.33,1481799.0
2025-03-27 10:00:00,5.33,5.4,5.31,5.37,1569642.0,5.33,5.4,5.31,5.37,1569642.0
2025-03-27 10:30:00,5.37,5.39,5.33,5.33,1211456.0,5.37,5.39,5.33,5.33,1211456.0
2025-03-27 11:00:00,5.33,5.37,5.31,5.31,575522.0,5.33,5.37,5.31,5.31,575522.0
2025-03-27 11:30:00,5.32,5.33,5.29,5.29,1727585.0,5.32,5.33,5.29,5.29,1727585.0
2025-03-27 12:00:00,5.29,5.33,5.29,5.31,1462739.0,5.29,5.33,5.29,5.31,1462739.0
2025-03-27 12:30:00,5.32,5.34,5.29,5.29,1349449.0,5.32,5.34,5.29,5.29,1349449.0
2025-03-27 13:00:00,5.29,5.34,5.29,5.31,458451.0,5.29,5.34,5.29,5.31,458451.0
2025-03-27 13:30:00,5.31,5.33,5.3,5.31,512854.0,5.31,5.33,5.3,5.31,512854.0
2025-03-27 14:00:00,5.3,5.33,5.28,5.29,763064.0,5.3,5.33,5.28,5.29,763064.0
2025-03-27 14:30:00,5.29,5.31,5.28,5.3,1578279.0,5.29,5.31,5.28,5.3,1578279.0
2025-03-27 15:00:00,5.3,5.35,5.29,5.33,1490394.0,5.3,5.35,5.29,5.33,1490394.0
2025-03-27 15:30:00,5.33,5.35,5.3,5.34,1979096.0,5.33,5.35,5.3,5.34,1979096.0
2025-03-28 09:30:00,5.35,5.35,5.22,5.23,1126432.0,5.35,5.35,5.22,5.23,1126432.0
2025-03-28 10:00:00,5.23,5.25,5.14,5.14,1748208.0,5.23,5.25,5.14,5.14,1748208.0
2025-03-28 10:30:00,5.14,5.15,5.08,5.1,2308927.0,5.14,5.15,5.08,5.1,2308927.0
2025-03-28 11:00:00,5.1,5.2,5.09,5.17,2419563.0,5.1,5.2,5.09,5.17,2419563.0
2025-03-28 11:30:00,5.17,5.22,5.16,5.18,2271100.0,5.17,5.22,5.16,5.18,2271100.0
2025-03-28 12:00:00,5.19,5.21,5.15,5.19,1415310.0,5.19,5.21,5.15,5.19,1415310.0
2025-03-28 12:30:00,5.19,5.19,5.16,5.17,639382.0,5.19,5.19,5.16,5.17,639382.0
2025-03-28 13:00:00,5.17,5.18,5.13,5.14,728220.0,5.17,5.18,5.13,5.14,728220.0
2025-03-28 13:30:00,5.14,5.17,5.13,5.15,880645.0,5.14,5.17,5.13,5.15,880645.0
2025-03-28 14:00:00,5.16,5.19,5.14,5.16,989506.0,5.16,5.19,5.14,5.16,989506.0
2025-03-28 14:30:00,5.16,5.19,5.14,5.19,1093365.0,5.16,5.19,5.14,5.19,1093365.0
2025-03-28 15:00:00,5.18,5.22,5.18,5.2,2047009.0,5.18,5.22,5.18,5.2,2047009.0
2025-03-28 15:30:00,5.2,5.22,5.17,5.21,1820708.0,5.2,5.22,5.17,5.21,1820708.0
2025-03-31 09:30:00,5.06,5.07,4.81,4.88,4103362.0,5.06,5.07,4.81,4.88,4103362.0
2025-03-31 10:00:00,4.88,4.93,4.83,4.83,3660567.0,4.88,4.93,4.83,4.83,3660567.0
2025-03-31 10:30:00,4.83,4.86,4.72,4.79,4954728.0,4.83,4.86,4.72,4.79,4954728.0
2025-03-31 11:00:00,4.79,4.82,4.76,4.79,2743349.0,4.79,4.82,4.76,4.79,2743349.0
2025-03-31 11:30:00,4.79,4.84,4.76,4.81,1955215.0,4.79,4.84,4.76,4.81,1955215.0
2025-03-31 12:00:00,4.81,4.84,4.8,4.83,1487278.0,4.81,4.84,4.8,4.83,1487278.0
2025-03-31 12:30:00,4.83,4.85,4.79,4.79,1792631.0,4.83,4.85,4.79,4.79,1792631.0
2025-03-31 13:00:00,4.79,4.85,4.79,4.83,1279342.0,4.79,4.85,4.79,4.83,1279342.0
2025-03-31 13:30:00,4.83,4.89,4.82,4.83,1448427.0,4.83,4.89,4.82,4.83,1448427.0
2025-03-31 14:00:00,4.83,4.91,4.82,4.89,3357918.0,4.83,4.91,4.82,4.89,3357918.0
2025-03-31 14:30:00,4.89,4.91,4.86,4.87,1822611.0,4.89,4.91,4.86,4.87,1822611.0
2025-03-31 15:00:00,4.88,4.91,4.86,4.87,1580443.0,4.88,4.91,4.86,4.87,1580443.0
2025-03-31 15:30:00,4.88,4.9,4.81,4.83,3630676.0,4.88,4.9,4.81,4.83,3630676.0
2025-04-01 09:30:00,4.75,4.75,4.58,4.58,3766050.0,4.75,4.75,4.58,4.58,3766050.0
2025-04-01 10:00:00,4.58,4.61,4.44,4.47,5226731.0,4.58,4.61,4.44,4.47,5226731.0
2025-04-01 10:30:00,4.47,4.6,4.47,4.6,2457161.0,4.47,4.6,4.47,4.6,2457161.0
2025-04-01 11:00:00,4.6,4.74,4.59,4.7,2209112.0,4.6,4.74,4.59,4.7,2209112.0
2025-04-01 11:30:00,4.7,4.77,4.69,4.76,1993726.0,4.7,4.77,4.69,4.76,1993726.0
2025-04-01 12:00:00,4.77,4.82,4.71,4.73,1753533.0,4.77,4.82,4.71,4.73,1753533.0
2025-04-01 12:30:00,4.73,4.76,4.69,4.74,865440.0,4.73,4.76,4.69,4.74,865440.0
2025-04-01 13:00:00,4.74,4.79,4.73,4.78,547479.0,4.74,4.79,4.73,4.78,547479.0
2025-04-01 13:30:00,4.78,4.81,4.76,4.77,877667.0,4.78,4.81,4.76,4.77,877667.0
2025-04-01 14:00:00,4.78,4.78,4.72,4.74,992506.0,4.78,4.78,4.72,4.74,992506.0
2025-04-01 14:30:00,4.74,4.78,4.74,4.77,1069714.0,4.74,4.78,4.74,4.77,1069714.0
2025-04-01 15:00:00,4.77,4.82,4.76,4.81,2074641.0,4.77,4.82,4.76,4.81,2074641.0
2025-04-01 15:30:00,4.81,4.82,4.78,4.79,3503459.0,4.81,4.82,4.78,4.79,3503459.0
2025-04-02 09:30:00,4.69,4.83,4.65,4.81,1337766.0,4.69,4.83,4.65,4.81,1337766.0
2025-04-02 10:00:00,4.81,4.89,4.78,4.89,2049151.0,4.81,4.89,4.78,4.89,2049151.0
2025-04-02 10:30:00,4.89,4.97,4.87,4.96,3208555.0,4.89,4.97,4.87,4.96,3208555.0
2025-04-02 11:00:00,4.96,5.03,4.95,5.02,4896240.0,4.96,5.03,4.95,5.02,4896240.0
2025-04-02 11:30:00,5.02,5.02,4.9,4.95,1520971.0,5.02,5.02,4.9,4.95,1520971.0
2025-04-02 12:00:00,4.94,4.95,4.9,4.94,1499175.0,4.94,4.95,4.9,4.94,1499175.0
2025-04-02 12:30:00,4.94,4.99,4.92,4.99,757612.0,4.94,4.99,4.92,4.99,757612.0
2025-04-02 13:00:00,4.98,5.06,4.98,5.04,1372386.0,4.98,5.06,4.98,5.04,1372386.0
2025-04-02 13:30:00,5.04,5.05,4.97,4.99,990721.0,5.04,5.05,4.97,4.99,990721.0
2025-04-02 14:00:00,4.99,4.99,4.93,4.96,882369.0,4.99,4.99,4.93,4.96,882369.0
2025-04-02 14:30:00,4.96,5.05,4.96,5.01,735994.0,4.96,5.05,4.96,5.01,735994.0
2025-04-02 15:00:00,5.02,5.04,4.99,5.01,838711.0,5.02,5.04,4.99,5.01,838711.0
2025-04-02 15:30:00,5.01,5.05,4.99,5.03,2473238.0,5.01,5.05,4.99,5.03,2473238.0
2025-04-03 09:30:00,4.63,4.71,4.53,4.55,3805046.0,4.63,4.71,4.53,4.55,3805046.0
2025-04-03 10:00:00,4.56,4.59,4.41,4.42,5738624.0,4.56,4.59,4.41,4.42,5738624.0
2025-04-03 10:30:00,4.42,4.45,4.37,4.38,4731202.0,4.42,4.45,4.37,4.38,4731202.0
2025-04-03 11:00:00,4.38,4.39,4.34,4.36,2074103.0,4.38,4.39,4.34,4.36,2074103.0
2025-04-03 11:30:00,4.36,4.38,4.31,4.33,2837042.0,4.36,4.38,4.31,4.33,2837042.0
2025-04-03 12:00:00,4.33,4.38,4.33,4.37,1452037.0,4.33,4.38,4.33,4.37,1452037.0
2025-04-03 12:30:00,4.37,4.4,4.33,4.33,1445899.0,4.37,4.4,4.33,4.33,1445899.0
2025-04-03 13:00:00,4.33,4.35,4.26,4.27,1846229.0,4.33,4.35,4.26,4.27,1846229.0
2025-04-03 13:30:00,4.27,4.31,4.26,4.27,1457214.0,4.27,4.31,4.26,4.27,1457214.0
2025-04-03 14:00:00,4.26,4.27,4.15,4.2,5770784.0,4.26,4.27,4.15,4.2,5770784.0
2025-04-03 14:30:00,4.2,4.24,4.18,4.22,1110521.0,4.2,4.24,4.18,4.22,1110521.0
2025-04-03 15:00:00,4.23,4.23,4.16,4.19,1379954.0,4.23,4.23,4.16,4.19,1379954.0
2025-04-03 15:30:00,4.19,4.21,4.16,4.16,3605446.0,4.19,4.21,4.16,4.16,3605446.0
2025-04-04 09:30:00,3.9,3.9,3.76,3.82,6545820.0,3.9,3.9,3.76,3.82,6545820.0
2025-04-04 10:00:00,3.82,3.83,3.7,3.71,5225511.0,3.82,3.83,3.7,3.71,5225511.0
2025-04-04 10:30:00,3.71,3.72,3.62,3.7,4611880.0,3.71,3.72,3.62,3.7,4611880.0
2025-04-04 11:00:00,3.69,3.95,3.68,3.83,3516128.0,3.69,3.95,3.68,3.83,3516128.0
2025-04-04 11:30:00,3.83,3.95,3.82,3.88,3031828.0,3.83,3.95,3.82,3.88,3031828.0
2025-04-04 12:00:00,3.88,3.92,3.81,3.82,2766798.0,3.88,3.92,3.81,3.82,2766798.0
2025-04-04 12:30:00,3.82,3.85,3.79,3.85,3530593.0,3.82,3.85,3.79,3.85,3530593.0
2025-04-04 13:00:00,3.85,3.86,3.81,3.84,1395334.0,3.85,3.86,3.81,3.84,1395334.0
2025-04-04 13:30:00,3.84,3.93,3.82,3.92,2658940.0,3.84,3.93,3.82,3.92,2658940.0
2025-04-04 14:00:00,3.93,4.0,3.89,3.98,2642437.0,3.93,4.0,3.89,3.98,2642437.0
2025-04-04 14:30:00,3.98,4.0,3.93,3.96,2010801.0,3.98,4.0,3.93,3.96,2010801.0
2025-04-04 15:00:00,3.96,3.98,3.92,3.93,2786007.0,3.96,3.98,3.92,3.93,2786007.0
2025-04-04 15:30:00,3.92,4.03,3.91,3.94,7019293.0,3.92,4.03,3.91,3.94,7019293.0
2025-04-07 09:30:00,3.72,3.89,3.61,3.89,3646089.0,3.72,3.89,3.61,3.89,3646089.0
2025-04-07 10:00:00,3.89,4.26,3.87,3.94,4288124.0,3.89,4.26,3.87,3.94,4288124.0
2025-04-07 10:30:00,3.94,4.14,3.88,4.07,2284606.0,3.94,4.14,3.88,4.07,2284606.0
2025-04-07 11:00:00,4.06,4.09,3.9,3.93,2075091.0,4.06,4.09,3.9,3.93,2075091.0
2025-04-07 11:30:00,3.93,4.04,3.92,3.99,1548920.0,3.93,4.04,3.92,3.99,1548920.0
2025-04-07 12:00:00,3.99,4.03,3.93,4.02,1398017.0,3.99,4.03,3.93,4.02,1398017.0
2025-04-07 12:30:00,4.02,4.06,3.97,3.99,2041945.0,4.02,4.06,3.97,3.99,2041945.0
2025-04-07 13:00:00,3.99,4.11,3.98,4.11,2570956.0,3.99,4.11,3.98,4.11,2570956.0
2025-04-07 13:30:00,4.1,4.1,4.03,4.06,1829624.0,4.1,4.1,4.03,4.06,1829624.0
2025-04-07 14:00:00,4.06,4.08,3.99,4.0,1822871.0,4.06,4.08,3.99,4.0,1822871.0
2025-04-07 14:30:00,4.0,4.06,3.96,3.97,1666264.0,4.0,4.06,3.96,3.97,1666264.0
2025-04-07 15:00:00,3.97,4.03,3.96,3.98,1488802.0,3.97,4.03,3.96,3.98,1488802.0
2025-04-07 15:30:00,3.98,4.05,3.97,4.04,4113490.0,3.98,4.05,3.97,4.04,4113490.0
2025-04-08 09:30:00,4.15,4.24,3.99,4.05,3906386.0,4.15,4.24,3.99,4.05,3906386.0
2025-04-08 10:00:00,4.04,4.1,4.01,4.04,3184864.0,4.04,4.1,4.01,4.04,3184864.0
2025-04-08 10:30:00,4.04,4.04,3.94,3.96,3359032.0,4.04,4.04,3.94,3.96,3359032.0
2025-04-08 11:00:00,3.95,3.97,3.89,3.91,1438908.0,3.95,3.97,3.89,3.91,1438908.0
2025-04-08 11:30:00,3.91,3.95,3.86,3.89,1776986.0,3.91,3.95,3.86,3.89,1776986.0
2025-04-08 12:00:00,3.89,3.89,3.81,3.82,1481021.0,3.89,3.89,3.81,3.82,1481021.0
2025-04-08 12:30:00,3.82,3.82,3.72,3.73,2602491.0,3.82,3.82,3.72,3.73,2602491.0
2025-04-08 13:00:00,3.73,3.73,3.64,3.66,2892730.0,3.73,3.73,3.64,3.66,2892730.0
2025-04-08 13:30:00,3.66,3.77,3.65,3.71,2445879.0,3.66,3.77,3.65,3.71,2445879.0
2025-04-08 14:00:00,3.71,3.72,3.66,3.67,1196210.0,3.71,3.72,3.66,3.67,1196210.0
2025-04-08 14:30:00,3.68,3.75,3.65,3.69,1756291.0,3.68,3.75,3.65,3.69,1756291.0
2025-04-08 15:00:00,3.69,3.69,3.6,3.61,3066971.0,3.69,3.69,3.6,3.61,3066971.0
2025-04-08 15:30:00,3.6,3.61,3.5,3.6,5500334.0,3.6,3.61,3.5,3.6,5500334.0
2025-04-09 09:30:00,3.6,3.66,3.48,3.61,4172851.0,3.6,3.66,3.48,3.61,4172851.0
2025-04-09 10:00:00,3.6,3.67,3.57,3.62,3138821.0,3.6,3.67,3.57,3.62,3138821.0
2025-04-09 10:30:00,3.61,3.65,3.47,3.47,3248261.0,3.61,3.65,3.47,3.47,3248261.0
2025-04-09 11:00:00,3.48,3.61,3.47,3.6,3594461.0,3.48,3.61,3.47,3.6,3594461.0
2025-04-09 11:30:00,3.6,3.61,3.5,3.52,2416009.0,3.6,3.61,3.5,3.52,2416009.0
2025-04-09 12:00:00,3.52,3.6,3.5,3.57,2484026.0,3.52,3.6,3.5,3.57,2484026.0
2025-04-09 12:30:00,3.57,3.61,3.55,3.58,1690672.0,3.57,3.61,3.55,3.58,1690672.0
2025-04-09 13:00:00,3.58,3.94,3.56,3.82,4965297.0,3.58,3.94,3.56,3.82,4965297.0
2025-04-09 13:30:00,3.82,4.11,3.8,4.07,6459117.0,3.82,4.11,3.8,4.07,6459117.0
2025-04-09 14:00:00,4.07,4.33,4.06,4.33,6061050.0,4.07,4.33,4.06,4.33,6061050.0
2025-04-09 14:30:00,4.33,4.33,4.13,4.15,3738827.0,4.33,4.33,4.13,4.15,3738827.0
2025-04-09 15:00:00,4.14,4.29,4.11,4.26,2471942.0,4.14,4.29,4.11,4.26,2471942.0
2025-04-09 15:30:00,4.27,4.36,4.25,4.29,5238070.0,4.27,4.36,4.25,4.29,5238070.0
2025-04-10 09:30:00,4.03,4.1,3.87,3.88,3251483.0,4.03,4.1,3.87,3.88,3251483.0
2025-04-10 10:00:00,3.87,3.92,3.8,3.83,3361389.0,3.87,3.92,3.8,3.83,3361389.0
2025-04-10 10:30:00,3.83,3.87,3.8,3.81,2010913.0,3.83,3.87,3.8,3.81,2010913.0
2025-04-10 11:00:00,3.82,3.83,3.78,3.79,2607775.0,3.82,3.83,3.78,3.79,2607775.0
2025-04-10 11:30:00,3.79,3.8,3.75,3.76,1521482.0,3.79,3.8,3.75,3.76,1521482.0
2025-04-10 12:00:00,3.77,3.78,3.65,3.67,1504482.0,3.77,3.78,3.65,3.67,1504482.0
2025-04-10 12:30:00,3.67,3.75,3.66,3.72,1591782.0,3.67,3.75,3.66,3.72,1591782.0
2025-04-10 13:00:00,3.73,3.77,3.68,3.72,1318740.0,3.73,3.77,3.68,3.72,1318740.0
2025-04-10 13:30:00,3.71,3.78,3.7,3.78,1461920.0,3.71,3.78,3.7,3.78,1461920.0
2025-04-10 14:00:00,3.78,3.81,3.73,3.79,1932851.0,3.78,3.81,3.73,3.79,1932851.0
2025-04-10 14:30:00,3.78,3.82,3.71,3.75,1305412.0,3.78,3.82,3.71,3.75,1305412.0
2025-04-10 15:00:00,3.74,3.77,3.7,3.71,1226555.0,3.74,3.77,3.7,3.71,1226555.0
2025-04-10 15:30:00,3.71,3.73,3.65,3.69,5355462.0,3.71,3.73,3.65,3.69,5355462.0
2025-04-11 09:30:00,3.68,3.68,3.54,3.65,2308775.0,3.68,3.68,3.54,3.65,2308775.0
2025-04-11 10:00:00,3.65,3.71,3.63,3.67,2815891.0,3.65,3.71,3.63,3.67,2815891.0
2025-04-11 10:30:00,3.66,3.69,3.63,3.64,1224508.0,3.66,3.69,3.63,3.64,1224508.0
2025-04-11 11:00:00,3.63,3.68,3.6,3.62,1536514.0,3.63,3.68,3.6,3.62,1536514.0
2025-04-11 11:30:00,3.62,3.65,3.6,3.64,1148641.0,3.62,3.65,3.6,3.64,1148641.0
2025-04-11 12:00:00,3.64,3.65,3.59,3.6,1223126.0,3.64,3.65,3.59,3.6,1223126.0
2025-04-11 12:30:00,3.6,3.7,3.6,3.66,1326848.0,3.6,3.7,3.6,3.66,1326848.0
2025-04-11 13:00:00,3.66,3.68,3.61,3.62,1227878.0,3.66,3.68,3.61,3.62,1227878.0
2025-04-11 13:30:00,3.63,3.72,3.61,3.68,1068604.0,3.63,3.72,3.61,3.68,1068604.0
2025-04-11 14:00:00,3.68,3.68,3.65,3.67,834593.0,3.68,3.68,3.65,3.67,834593.0
2025-04-11 14:30:00,3.67,3.69,3.64,3.66,760249.0,3.67,3.69,3.64,3.66,760249.0
2025-04-11 15:00:00,3.66,3.72,3.65,3.72,1590675.0,3.66,3.72,3.65,3.72,1590675.0
2025-04-11 15:30:00,3.71,3.72,3.66,3.71,2914028.0,3.71,3.72,3.66,3.71,2914028.0
2025-04-14 09:30:00,3.77,3.81,3.7,3.71,2069476.0,3.77,3.81,3.7,3.71,2069476.0
2025-04-14 10:00:00,3.71,3.76,3.69,3.74,1703495.0,3.71,3.76,3.69,3.74,1703495.0
2025-04-14 10:30:00,3.74,3.78,3.72,3.76,1950544.0,3.74,3.78,3.72,3.76,1950544.0
2025-04-14 11:00:00,3.75,3.76,3.68,3.69,1327713.0,3.75,3.76,3.68,3.69,1327713.0
2025-04-14 11:30:00,3.69,3.7,3.62,3.63,1141266.0,3.69,3.7,3.62,3.63,1141266.0
2025-04-14 12:00:00,3.62,3.67,3.61,3.66,950816.0,3.62,3.67,3.61,3.66,950816.0
2025-04-14 12:30:00,3.66,3.7,3.65,3.66,884046.0,3.66,3.7,3.65,3.66,884046.0
2025-04-14 13:00:00,3.65,3.72,3.63,3.65,1480177.0,3.65,3.72,3.63,3.65,1480177.0
2025-04-14 13:30:00,3.65,3.68,3.64,3.67,1339118.0,3.65,3.68,3.64,3.67,1339118.0
2025-04-14 14:00:00,3.67,3.7,3.64,3.7,916623.0,3.67,3.7,3.64,3.7,916623.0
2025-04-14 14:30:00,3.7,3.71,3.67,3.67,704893.0,3.7,3.71,3.67,3.67,704893.0
2025-04-14 15:00:00,3.68,3.74,3.67,3.72,1646578.0,3.68,3.74,3.67,3.72,1646578.0
2025-04-14 15:30:00,3.72,3.73,3.7,3.71,2773791.0,3.72,3.73,3.7,3.71,2773791.0
2025-04-15 09:30:00,3.65,3.76,3.63,3.68,4355402.0,3.65,3.76,3.63,3.68,4355402.0
2025-04-15 10:00:00,3.68,3.72,3.59,3.63,3635547.0,3.68,3.72,3.59,3.63,3635547.0
2025-04-15 10:30:00,3.63,3.65,3.59,3.59,3286458.0,3.63,3.65,3.59,3.59,3286458.0
2025-04-15 11:00:00,3.6,3.61,3.58,3.6,1807499.0,3.6,3.61,3.58,3.6,1807499.0
2025-04-15 11:30:00,3.6,3.61,3.56,3.58,2075822.0,3.6,3.61,3.56,3.58,2075822.0
2025-04-15 12:00:00,3.58,3.61,3.58,3.6,2093123.0,3.58,3.61,3.58,3.6,2093123.0
2025-04-15 12:30:00,3.6,3.62,3.57,3.59,1699505.0,3.6,3.62,3.57,3.59,1699505.0
2025-04-15 13:00:00,3.59,3.61,3.56,3.57,1938312.0,3.59,3.61,3.56,3.57,1938312.0
2025-04-15 13:30:00,3.57,3.61,3.57,3.59,830753.0,3.57,3.61,3.57,3.59,830753.0
2025-04-15 14:00:00,3.58,3.59,3.52,3.56,2005126.0,3.58,3.59,3.52,3.56,2005126.0
2025-04-15 14:30:00,3.56,3.59,3.52,3.56,3004865.0,3.56,3.59,3.52,3.56,3004865.0
2025-04-15 15:00:00,3.56,3.58,3.55,3.57,691568.0,3.56,3.58,3.55,3.57,691568.0
2025-04-15 15:30:00,3.57,3.59,3.55,3.55,2739719.0,3.57,3.59,3.55,3.55,2739719.0
2025-04-16 09:30:00,3.56,3.57,3.46,3.47,2360984.0,3.56,3.57,3.46,3.47,2360984.0
2025-04-16 10:00:00,3.47,3.49,3.44,3.46,2142165.0,3.47,3.49,3.44,3.46,2142165.0
2025-04-16 10:30:00,3.46,3.52,3.45,3.48,1528383.0,3.46,3.52,3.45,3.48,1528383.0
2025-04-16 11:00:00,3.49,3.5,3.46,3.48,3104505.0,3.49,3.5,3.46,3.48,3104505.0
2025-04-16 11:30:00,3.48,3.49,3.45,3.46,2192377.0,3.48,3.49,3.45,3.46,2192377.0
2025-04-16 12:00:00,3.46,3.47,3.44,3.46,2720672.0,3.46,3.47,3.44,3.46,2720672.0
2025-04-16 12:30:00,3.46,3.47,3.42,3.44,2351404.0,3.46,3.47,3.42,3.44,2351404.0
2025-04-16 13:00:00,3.43,3.44,3.38,3.41,3437858.0,3.43,3.44,3.38,3.41,3437858.0
2025-04-16 13:30:00,3.41,3.41,3.34,3.35,1929731.0,3.41,3.41,3.34,3.35,1929731.0
2025-04-16 14:00:00,3.35,3.4,3.34,3.39,1699115.0,3.35,3.4,3.34,3.39,1699115.0
2025-04-16 14:30:00,3.39,3.39,3.35,3.35,1069662.0,3.39,3.39,3.35,3.35,1069662.0
2025-04-16 15:00:00,3.35,3.37,3.34,3.36,1364725.0,3.35,3.37,3.34,3.36,1364725.0
2025-04-16 15:30:00,3.36,3.43,3.35,3.43,3156483.0,3.36,3.43,3.35,3.43,3156483.0
2025-04-17 09:30:00,3.45,3.51,3.4,3.46,2143975.0,3.45,3.51,3.4,3.46,2143975.0
2025-04-17 10:00:00,3.47,3.54,3.46,3.52,2334407.0,3.47,3.54,3.46,3.52,2334407.0
2025-04-17 10:30:00,3.51,3.58,3.51,3.57,4476589.0,3.51,3.58,3.51,3.57,4476589.0
2025-04-17 11:00:00,3.57,3.64,3.56,3.61,3981401.0,3.57,3.64,3.56,3.61,3981401.0
2025-04-17 11:30:00,3.61,3.64,3.58,3.6,4008439.0,3.61,3.64,3.58,3.6,4008439.0
2025-04-17 12:00:00,3.6,3.67,3.57,3.65,2892325.0,3.6,3.67,3.57,3.65,2892325.0
2025-04-17 12:30:00,3.66,3.7,3.64,3.68,2008612.0,3.66,3.7,3.64,3.68,2008612.0
2025-04-17 13:00:00,3.68,3.68,3.61,3.63,1793278.0,3.68,3.68,3.61,3.63,1793278.0
2025-04-17 13:30:00,3.63,3.68,3.61,3.66,2292269.0,3.63,3.68,3.61,3.66,2292269.0
2025-04-17 14:00:00,3.66,3.7,3.63,3.66,2574548.0,3.66,3.7,3.63,3.66,2574548.0
2025-04-17 14:30:00,3.66,3.68,3.6,3.6,2537006.0,3.66,3.68,3.6,3.6,2537006.0
2025-04-17 15:00:00,3.6,3.66,3.6,3.65,2637940.0,3.6,3.66,3.6,3.65,2637940.0
2025-04-17 15:30:00,3.65,3.68,3.64,3.66,5254075.0,3.65,3.68,3.64,3.66,5254075.0
2025-04-21 09:30:00,3.62,3.63,3.46,3.48,2891257.0,3.62,3.63,3.46,3.48,2891257.0
2025-04-21 10:00:00,3.48,3.52,3.45,3.51,2127102.0,3.48,3.52,3.45,3.51,2127102.0
2025-04-21 10:30:00,3.51,3.55,3.5,3.52,1035972.0,3.51,3.55,3.5,3.52,1035972.0
2025-04-21 11:00:00,3.52,3.53,3.49,3.5,790428.0,3.52,3.53,3.49,3.5,790428.0
2025-04-21 11:30:00,3.5,3.52,3.49,3.51,684317.0,3.5,3.52,3.49,3.51,684317.0
2025-04-21 12:00:00,3.51,3.57,3.5,3.57,770985.0,3.51,3.57,3.5,3.57,770985.0
2025-04-21 12:30:00,3.57,3.58,3.55,3.56,365344.0,3.57,3.58,3.55,3.56,365344.0
2025-04-21 13:00:00,3.56,3.58,3.54,3.56,496935.0,3.56,3.58,3.54,3.56,496935.0
2025-04-21 13:30:00,3.57,3.59,3.55,3.56,961061.0,3.57,3.59,3.55,3.56,961061.0
2025-04-21 14:00:00,3.56,3.58,3.55,3.57,519219.0,3.56,3.58,3.55,3.57,519219.0
2025-04-21 14:30:00,3.57,3.59,3.54,3.55,505988.0,3.57,3.59,3.54,3.55,505988.0
2025-04-21 15:00:00,3.55,3.59,3.54,3.58,615308.0,3.55,3.59,3.54,3.58,615308.0
2025-04-21 15:30:00,3.58,3.61,3.57,3.59,2534781.0,3.58,3.61,3.57,3.59,2534781.0
2025-04-22 09:30:00,3.66,3.71,3.6,3.62,2155308.0,3.66,3.71,3.6,3.62,2155308.0
2025-04-22 10:00:00,3.62,3.62,3.59,3.62,1393567.0,3.62,3.62,3.59,3.62,1393567.0
2025-04-22 10:30:00,3.62,3.66,3.61,3.64,1126151.0,3.62,3.66,3.61,3.64,1126151.0
2025-04-22 11:00:00,3.64,3.69,3.63,3.66,1177264.0,3.64,3.69,3.63,3.66,1177264.0
2025-04-22 11:30:00,3.66,3.67,3.62,3.67,1101779.0,3.66,3.67,3.62,3.67,1101779.0
2025-04-22 12:00:00,3.67,3.74,3.66,3.73,2200682.0,3.67,3.74,3.66,3.73,2200682.0
2025-04-22 12:30:00,3.72,3.72,3.68,3.7,633056.0,3.72,3.72,3.68,3.7,633056.0
2025-04-22 13:00:00,3.7,3.73,3.62,3.64,1069786.0,3.7,3.73,3.62,3.64,1069786.0
2025-04-22 13:30:00,3.64,3.69,3.63,3.68,641451.0,3.64,3.69,3.63,3.68,641451.0
2025-04-22 14:00:00,3.68,3.71,3.67,3.7,554967.0,3.68,3.71,3.67,3.7,554967.0
2025-04-22 14:30:00,3.7,3.7,3.69,3.69,254821.0,3.7,3.7,3.69,3.69,254821.0
2025-04-22 15:00:00,3.69,3.7,3.67,3.68,594461.0,3.69,3.7,3.67,3.68,594461.0
2025-04-22 15:30:00,3.68,3.69,3.65,3.67,1500485.0,3.68,3.69,3.65,3.67,1500485.0
2025-04-23 09:30:00,3.91,4.13,3.86,4.0,6711661.0,3.91,4.13,3.86,4.0,6711661.0
2025-04-23 10:00:00,4.01,4.05,3.97,4.02,3733307.0,4.01,4.05,3.97,4.02,3733307.0
2025-04-23 10:30:00,4.02,4.09,4.01,4.04,4259814.0,4.02,4.09,4.01,4.04,4259814.0
2025-04-23 11:00:00,4.04,4.07,3.93,3.93,3379446.0,4.04,4.07,3.93,3.93,3379446.0
2025-04-23 11:30:00,3.94,3.95,3.87,3.9,2766467.0,3.94,3.95,3.87,3.9,2766467.0
2025-04-23 12:00:00,3.9,3.92,3.87,3.88,1977968.0,3.9,3.92,3.87,3.88,1977968.0
2025-04-23 12:30:00,3.89,3.97,3.88,3.96,3153419.0,3.89,3.97,3.88,3.96,3153419.0
2025-04-23 13:00:00,3.96,3.98,3.93,3.96,2358448.0,3.96,3.98,3.93,3.96,2358448.0
2025-04-23 13:30:00,3.96,3.97,3.92,3.96,1116040.0,3.96,3.97,3.92,3.96,1116040.0
2025-04-23 14:00:00,3.95,3.96,3.92,3.95,1235161.0,3.95,3.96,3.92,3.95,1235161.0
2025-04-23 14:30:00,3.94,3.95,3.9,3.91,1310611.0,3.94,3.95,3.9,3.91,1310611.0
2025-04-23 15:00:00,3.92,3.93,3.86,3.87,1773327.0,3.92,3.93,3.86,3.87,1773327.0
2025-04-23 15:30:00,3.87,3.9,3.84,3.87,4059576.0,3.87,3.9,3.84,3.87,4059576.0
2025-04-24 09:30:00,3.83,3.84,3.76,3.83,2319152.0,3.83,3.84,3.76,3.83,2319152.0
2025-04-24 10:00:00,3.83,3.87,3.81,3.85,1703211.0,3.83,3.87,3.81,3.85,1703211.0
2025-04-24 10:30:00,3.85,3.86,3.8,3.82,1327282.0,3.85,3.86,3.8,3.82,1327282.0
2025-04-24 11:00:00,3.82,3.84,3.8,3.82,1095907.0,3.82,3.84,3.8,3.82,1095907.0
2025-04-24 11:30:00,3.81,3.86,3.8,3.85,1048432.0,3.81,3.86,3.8,3.85,1048432.0
2025-04-24 12:00:00,3.85,3.87,3.83,3.85,1060678.0,3.85,3.87,3.83,3.85,1060678.0
2025-04-24 12:30:00,3.85,3.89,3.85,3.89,1035999.0,3.85,3.89,3.85,3.89,1035999.0
2025-04-24 13:00:00,3.89,3.9,3.86,3.89,1246814.0,3.89,3.9,3.86,3.89,1246814.0
2025-04-24 13:30:00,3.89,3.92,3.88,3.92,674863.0,3.89,3.92,3.88,3.92,674863.0
2025-04-24 14:00:00,3.92,3.93,3.88,3.9,719016.0,3.92,3.93,3.88,3.9,719016.0
2025-04-24 14:30:00,3.9,3.94,3.89,3.92,914239.0,3.9,3.94,3.89,3.92,914239.0
2025-04-24 15:00:00,3.92,3.93,3.89,3.9,1051006.0,3.92,3.93,3.89,3.9,1051006.0
2025-04-24 15:30:00,3.91,3.95,3.9,3.93,2244603.0,3.91,3.95,3.9,3.93,2244603.0
2025-04-25 09:30:00,3.93,3.94,3.82,3.82,1767684.0,3.93,3.94,3.82,3.82,1767684.0
2025-04-25 10:00:00,3.83,3.89,3.82,3.85,2022228.0,3.83,3.89,3.82,3.85,2022228.0
2025-04-25 10:30:00,3.86,3.87,3.84,3.86,963236.0,3.86,3.87,3.84,3.86,963236.0
2025-04-25 11:00:00,3.86,3.93,3.85,3.9,1267538.0,3.86,3.93,3.85,3.9,1267538.0
2025-04-25 11:30:00,3.9,3.91,3.88,3.9,560213.0,3.9,3.91,3.88,3.9,560213.0
2025-04-25 12:00:00,3.9,3.9,3.88,3.89,992630.0,3.9,3.9,3.88,3.89,992630.0
2025-04-25 12:30:00,3.9,3.91,3.88,3.89,913760.0,3.9,3.91,3.88,3.89,913760.0
2025-04-25 13:00:00,3.88,3.91,3.88,3.91,1117791.0,3.88,3.91,3.88,3.91,1117791.0
2025-04-25 13:30:00,3.91,3.91,3.82,3.83,1502319.0,3.91,3.91,3.82,3.83,1502319.0
2025-04-25 14:00:00,3.83,3.87,3.82,3.85,800255.0,3.83,3.87,3.82,3.85,800255.0
2025-04-25 14:30:00,3.85,3.87,3.84,3.85,940109.0,3.85,3.87,3.84,3.85,940109.0
2025-04-25 15:00:00,3.85,3.86,3.83,3.85,614701.0,3.85,3.86,3.83,3.85,614701.0
2025-04-25 15:30:00,3.85,3.89,3.83,3.89,2567465.0,3.85,3.89,3.83,3.89,2567465.0
2025-04-28 09:30:00,3.91,4.03,3.9,3.97,3113348.0,3.91,4.03,3.9,3.97,3113348.0
2025-04-28 10:00:00,3.96,4.11,3.96,4.06,4509699.0,3.96,4.11,3.96,4.06,4509699.0
2025-04-28 10:30:00,4.05,4.08,4.0,4.01,3471567.0,4.05,4.08,4.0,4.01,3471567.0
2025-04-28 11:00:00,4.0,4.03,3.97,3.98,1813450.0,4.0,4.03,3.97,3.98,1813450.0
2025-04-28 11:30:00,3.98,4.03,3.97,4.02,1812946.0,3.98,4.03,3.97,4.02,1812946.0
2025-04-28 12:00:00,4.02,4.02,3.98,4.0,1257677.0,4.02,4.02,3.98,4.0,1257677.0
2025-04-28 12:30:00,4.0,4.02,3.97,3.98,1460489.0,4.0,4.02,3.97,3.98,1460489.0
2025-04-28 13:00:00,3.98,4.03,3.97,4.0,1582709.0,3.98,4.03,3.97,4.0,1582709.0
2025-04-28 13:30:00,4.0,4.03,3.99,4.02,887052.0,4.0,4.03,3.99,4.02,887052.0
2025-04-28 14:00:00,4.03,4.06,4.02,4.05,1267117.0,4.03,4.06,4.02,4.05,1267117.0
2025-04-28 14:30:00,4.06,4.07,4.04,4.05,808019.0,4.06,4.07,4.04,4.05,808019.0
2025-04-28 15:00:00,4.05,4.09,4.03,4.05,1620369.0,4.05,4.09,4.03,4.05,1620369.0
2025-04-28 15:30:00,4.06,4.1,4.04,4.1,5863830.0,4.06,4.1,4.04,4.1,5863830.0
2025-04-29 09:30:00,4.08,4.25,3.85,3.88,5971564.0,4.08,4.25,3.85,3.88,5971564.0
2025-04-29 10:00:00,3.88,4.01,3.87,3.93,3982260.0,3.88,4.01,3.87,3.93,3982260.0
2025-04-29 10:30:00,3.93,4.07,3.92,4.04,3323969.0,3.93,4.07,3.92,4.04,3323969.0
2025-04-29 11:00:00,4.04,4.2,4.03,4.12,4748559.0,4.04,4.2,4.03,4.12,4748559.0
2025-04-29 11:30:00,4.12,4.19,4.09,4.16,3756622.0,4.12,4.19,4.09,4.16,3756622.0
2025-04-29 12:00:00,4.17,4.21,4.12,4.19,2392456.0,4.17,4.21,4.12,4.19,2392456.0
2025-04-29 12:30:00,4.19,4.24,4.16,4.17,2127770.0,4.19,4.24,4.16,4.17,2127770.0
2025-04-29 13:00:00,4.16,4.3,4.13,4.3,3401125.0,4.16,4.3,4.13,4.3,3401125.0
2025-04-29 13:30:00,4.29,4.32,4.23,4.24,2257907.0,4.29,4.32,4.23,4.24,2257907.0
2025-04-29 14:00:00,4.25,4.26,4.16,4.2,1190806.0,4.25,4.26,4.16,4.2,1190806.0
2025-04-29 14:30:00,4.2,4.2,4.15,4.19,726553.0,4.2,4.2,4.15,4.19,726553.0
2025-04-29 15:00:00,4.19,4.23,4.17,4.21,1470490.0,4.19,4.23,4.17,4.21,1470490.0
2025-04-29 15:30:00,4.21,4.22,4.17,4.19,2879673.0,4.21,4.22,4.17,4.19,2879673.0
2025-04-30 09:30:00,4.1,4.14,3.88,3.93,5371642.0,4.1,4.14,3.88,3.93,5371642.0
2025-04-30 10:00:00,3.92,4.09,3.91,4.08,3752069.0,3.92,4.09,3.91,4.08,3752069.0
2025-04-30 10:30:00,4.08,4.13,4.07,4.1,3778264.0,4.08,4.13,4.07,4.1,3778264.0
2025-04-30 11:00:00,4.1,4.13,4.04,4.05,2915301.0,4.1,4.13,4.04,4.05,2915301.0
2025-04-30 11:30:00,4.06,4.13,4.05,4.13,1880187.0,4.06,4.13,4.05,4.13,1880187.0
2025-04-30 12:00:00,4.13,4.31,4.12,4.16,7773790.0,4.13,4.31,4.12,4.16,7773790.0
2025-04-30 12:30:00,4.16,4.26,4.13,4.21,3413216.0,4.16,4.26,4.13,4.21,3413216.0
2025-04-30 13:00:00,4.22,4.23,4.19,4.22,1721846.0,4.22,4.23,4.19,4.22,1721846.0
2025-04-30 13:30:00,4.21,4.29,4.21,4.27,2143014.0,4.21,4.29,4.21,4.27,2143014.0
2025-04-30 14:00:00,4.27,4.36,4.25,4.35,2171304.0,4.27,4.36,4.25,4.35,2171304.0
2025-04-30 14:30:00,4.35,4.39,4.3,4.32,2775461.0,4.35,4.39,4.3,4.32,2775461.0
2025-04-30 15:00:00,4.32,4.35,4.3,4.32,1851905.0,4.32,4.35,4.3,4.32,1851905.0
2025-04-30 15:30:00,4.32,4.39,4.29,4.36,5805387.0,4.32,4.39,4.29,4.36,5805387.0
2025-05-01 09:30:00,4.44,4.49,4.35,4.36,4200380.0,4.44,4.49,4.35,4.36,4200380.0
2025-05-01 10:00:00,4.36,4.47,4.36,4.42,3400146.0,4.36,4.47,4.36,4.42,3400146.0
2025-05-01 10:30:00,4.41,4.48,4.4,4.44,2825180.0,4.41,4.48,4.4,4.44,2825180.0
2025-05-01 11:00:00,4.45,4.49,4.44,4.47,2360634.0,4.45,4.49,4.44,4.47,2360634.0
2025-05-01 11:30:00,4.47,4.49,4.35,4.35,4819181.0,4.47,4.49,4.35,4.35,4819181.0
2025-05-01 12:00:00,4.35,4.39,4.33,4.38,2651351.0,4.35,4.39,4.33,4.38,2651351.0
2025-05-01 12:30:00,4.37,4.4,4.36,4.36,898512.0,4.37,4.4,4.36,4.36,898512.0
2025-05-01 13:00:00,4.37,4.39,4.36,4.37,856126.0,4.37,4.39,4.36,4.37,856126.0
2025-05-01 13:30:00,4.37,4.41,4.36,4.37,1389753.0,4.37,4.41,4.36,4.37,1389753.0
2025-05-01 14:00:00,4.37,4.4,4.33,4.37,2059976.0,4.37,4.4,4.33,4.37,2059976.0
2025-05-01 14:30:00,4.37,4.41,4.36,4.39,931484.0,4.37,4.41,4.36,4.39,931484.0
2025-05-01 15:00:00,4.4,4.47,4.39,4.46,1506177.0,4.4,4.47,4.39,4.46,1506177.0
2025-05-01 15:30:00,4.46,4.48,4.37,4.38,3997459.0,4.46,4.48,4.37,4.38,3997459.0
2025-05-02 09:30:00,4.46,4.75,4.46,4.72,9748636.0,4.46,4.75,4.46,4.72,9748636.0
2025-05-02 10:00:00,4.73,4.76,4.6,4.68,3526110.0,4.73,4.76,4.6,4.68,3526110.0
2025-05-02 10:30:00,4.69,4.72,4.65,4.69,2449052.0,4.69,4.72,4.65,4.69,2449052.0
2025-05-02 11:00:00,4.69,4.72,4.64,4.67,2127636.0,4.69,4.72,4.64,4.67,2127636.0
2025-05-02 11:30:00,4.67,4.71,4.6,4.66,2256241.0,4.67,4.71,4.6,4.66,2256241.0
2025-05-02 12:00:00,4.66,4.76,4.65,4.75,3498442.0,4.66,4.76,4.65,4.75,3498442.0
2025-05-02 12:30:00,4.75,4.79,4.73,4.75,2319757.0,4.75,4.79,4.73,4.75,2319757.0
2025-05-02 13:00:00,4.75,4.77,4.7,4.74,2124591.0,4.75,4.77,4.7,4.74,2124591.0
2025-05-02 13:30:00,4.74,4.76,4.71,4.73,1590995.0,4.74,4.76,4.71,4.73,1590995.0
2025-05-02 14:00:00,4.73,4.77,4.68,4.69,1355572.0,4.73,4.77,4.68,4.69,1355572.0
2025-05-02 14:30:00,4.69,4.7,4.63,4.63,1765013.0,4.69,4.7,4.63,4.63,1765013.0
2025-05-02 15:00:00,4.63,4.66,4.63,4.65,1220847.0,4.63,4.66,4.63,4.65,1220847.0
2025-05-02 15:30:00,4.65,4.78,4.64,4.75,5019951.0,4.65,4.78,4.64,4.75,5019951.0
2025-05-05 09:30:00,4.69,4.82,4.65,4.73,3235745.0,4.69,4.82,4.65,4.73,3235745.0
2025-05-05 10:00:00,4.73,4.86,4.73,4.77,3756820.0,4.73,4.86,4.73,4.77,3756820.0
2025-05-05 10:30:00,4.77,4.78,4.71,4.73,2166952.0,4.77,4.78,4.71,4.73,2166952.0
2025-05-05 11:00:00,4.73,4.75,4.71,4.72,1085306.0,4.73,4.75,4.71,4.72,1085306.0
2025-05-05 11:30:00,4.73,4.73,4.66,4.7,2246682.0,4.73,4.73,4.66,4.7,2246682.0
2025-05-05 12:00:00,4.69,4.74,4.69,4.72,901550.0,4.69,4.74,4.69,4.72,901550.0
2025-05-05 12:30:00,4.72,4.74,4.71,4.72,482012.0,4.72,4.74,4.71,4.72,482012.0
2025-05-05 13:00:00,4.72,4.73,4.69,4.71,720636.0,4.72,4.73,4.69,4.71,720636.0
2025-05-05 13:30:00,4.71,4.72,4.69,4.7,773557.0,4.71,4.72,4.69,4.7,773557.0
2025-05-05 14:00:00,4.7,4.73,4.69,4.69,710078.0,4.7,4.73,4.69,4.69,710078.0
2025-05-05 14:30:00,4.7,4.7,4.67,4.69,1010050.0,4.7,4.7,4.67,4.69,1010050.0
2025-05-05 15:00:00,4.68,4.69,4.66,4.66,685674.0,4.68,4.69,4.66,4.66,685674.0
2025-05-05 15:30:00,4.66,4.7,4.65,4.66,1826445.0,4.66,4.7,4.65,4.66,1826445.0
2025-05-06 09:30:00,4.54,4.6,4.5,4.53,2216336.0,4.54,4.6,4.5,4.53,2216336.0
2025-05-06 10:00:00,4.54,4.55,4.5,4.54,1252742.0,4.54,4.55,4.5,4.54,1252742.0
2025-05-06 10:30:00,4.54,4.55,4.46,4.49,1531782.0,4.54,4.55,4.46,4.49,1531782.0
2025-05-06 11:00:00,4.49,4.5,4.43,4.46,833573.0,4.49,4.5,4.43,4.46,833573.0
2025-05-06 11:30:00,4.46,4.47,4.43,4.43,1128997.0,4.46,4.47,4.43,4.43,1128997.0
2025-05-06 12:00:00,4.44,4.48,4.43,4.44,1378960.0,4.44,4.48,4.43,4.44,1378960.0
2025-05-06 12:30:00,4.44,4.46,4.39,4.41,1443079.0,4.44,4.46,4.39,4.41,1443079.0
2025-05-06 13:00:00,4.42,4.46,4.41,4.45,1077057.0,4.42,4.46,4.41,4.45,1077057.0
2025-05-06 13:30:00,4.45,4.46,4.43,4.43,769990.0,4.45,4.46,4.43,4.43,769990.0
2025-05-06 14:00:00,4.44,4.47,4.41,4.46,1008031.0,4.44,4.47,4.41,4.46,1008031.0
2025-05-06 14:30:00,4.46,4.48,4.45,4.45,1023500.0,4.46,4.48,4.45,4.45,1023500.0
2025-05-06 15:00:00,4.46,4.47,4.44,4.46,732615.0,4.46,4.47,4.44,4.46,732615.0
2025-05-06 15:30:00,4.46,4.47,4.39,4.39,3256649.0,4.46,4.47,4.39,4.39,3256649.0
2025-05-07 09:30:00,4.39,4.47,4.37,4.41,1658785.0,4.39,4.47,4.37,4.41,1658785.0
2025-05-07 10:00:00,4.41,4.51,4.4,4.5,1507143.0,4.41,4.51,4.4,4.5,1507143.0
2025-05-07 10:30:00,4.51,4.54,4.47,4.48,1679219.0,4.51,4.54,4.47,4.48,1679219.0
2025-05-07 11:00:00,4.47,4.48,4.43,4.45,947054.0,4.47,4.48,4.43,4.45,947054.0
2025-05-07 11:30:00,4.45,4.49,4.44,4.45,1008913.0,4.45,4.49,4.44,4.45,1008913.0
2025-05-07 12:00:00,4.44,4.45,4.41,4.42,841283.0,4.44,4.45,4.41,4.42,841283.0
2025-05-07 12:30:00,4.42,4.44,4.41,4.42,801653.0,4.42,4.44,4.41,4.42,801653.0
2025-05-07 13:00:00,4.42,4.45,4.41,4.44,756921.0,4.42,4.45,4.41,4.44,756921.0
2025-05-07 13:30:00,4.44,4.44,4.4,4.41,1112483.0,4.44,4.44,4.4,4.41,1112483.0
2025-05-07 14:00:00,4.41,4.43,4.35,4.38,1310543.0,4.41,4.43,4.35,4.38,1310543.0
2025-05-07 14:30:00,4.38,4.47,4.38,4.46,1656316.0,4.38,4.47,4.38,4.46,1656316.0
2025-05-07 15:00:00,4.46,4.49,4.44,4.45,1117593.0,4.46,4.49,4.44,4.45,1117593.0
2025-05-07 15:30:00,4.45,4.5,4.44,4.46,2283727.0,4.45,4.5,4.44,4.46,2283727.0
2025-05-08 09:30:00,4.54,4.57,4.47,4.55,2072476.0,4.54,4.57,4.47,4.55,2072476.0
2025-05-08 10:00:00,4.56,4.63,4.54,4.61,2753329.0,4.56,4.63,4.54,4.61,2753329.0
2025-05-08 10:30:00,4.62,4.66,4.59,4.61,2454787.0,4.62,4.66,4.59,4.61,2454787.0
2025-05-08 11:00:00,4.61,4.7,4.59,4.67,2708342.0,4.61,4.7,4.59,4.67,2708342.0
2025-05-08 11:30:00,4.67,4.81,4.65,4.81,5105786.0,4.67,4.81,4.65,4.81,5105786.0
2025-05-08 12:00:00,4.81,4.82,4.75,4.75,3202717.0,4.81,4.82,4.75,4.75,3202717.0
2025-05-08 12:30:00,4.75,4.9,4.75,4.89,2959616.0,4.75,4.9,4.75,4.89,2959616.0
2025-05-08 13:00:00,4.89,4.93,4.84,4.88,3983100.0,4.89,4.93,4.84,4.88,3983100.0
2025-05-08 13:30:00,4.88,4.9,4.84,4.89,1666099.0,4.88,4.9,4.84,4.89,1666099.0
2025-05-08 14:00:00,4.89,4.93,4.87,4.9,2156953.0,4.89,4.93,4.87,4.9,2156953.0
2025-05-08 14:30:00,4.89,4.93,4.88,4.9,1454944.0,4.89,4.93,4.88,4.9,1454944.0
2025-05-08 15:00:00,4.9,4.9,4.86,4.89,1883189.0,4.9,4.9,4.86,4.89,1883189.0
2025-05-08 15:30:00,4.89,4.89,4.76,4.77,4139883.0,4.89,4.89,4.76,4.77,4139883.0
2025-05-09 09:30:00,4.82,4.87,4.78,4.83,1462359.0,4.82,4.87,4.78,4.83,1462359.0
2025-05-09 10:00:00,4.83,4.85,4.77,4.79,1590544.0,4.83,4.85,4.77,4.79,1590544.0
2025-05-09 10:30:00,4.79,4.84,4.76,4.83,1917453.0,4.79,4.84,4.76,4.83,1917453.0
2025-05-09 11:00:00,4.83,4.84,4.78,4.81,1826467.0,4.83,4.84,4.78,4.81,1826467.0
2025-05-09 11:30:00,4.81,4.82,4.78,4.79,1093370.0,4.81,4.82,4.78,4.79,1093370.0
2025-05-09 12:00:00,4.8,4.8,4.76,4.77,740551.0,4.8,4.8,4.76,4.77,740551.0
2025-05-09 12:30:00,4.77,4.79,4.76,4.78,889125.0,4.77,4.79,4.76,4.78,889125.0
2025-05-09 13:00:00,4.78,4.82,4.77,4.82,1153191.0,4.78,4.82,4.77,4.82,1153191.0
2025-05-09 13:30:00,4.82,4.84,4.81,4.83,322900.0,4.82,4.84,4.81,4.83,322900.0
2025-05-09 14:00:00,4.83,4.83,4.8,4.8,477036.0,4.83,4.83,4.8,4.8,477036.0
2025-05-09 14:30:00,4.81,4.82,4.8,4.82,375878.0,4.81,4.82,4.8,4.82,375878.0
2025-05-09 15:00:00,4.82,4.83,4.8,4.81,831370.0,4.82,4.83,4.8,4.81,831370.0
2025-05-09 15:30:00,4.8,4.88,4.8,4.88,1889868.0,4.8,4.88,4.8,4.88,1889868.0
2025-05-12 09:30:00,5.1,5.35,5.06,5.11,7208208.0,5.1,5.35,5.06,5.11,7208208.0
2025-05-12 10:00:00,5.11,5.18,4.96,4.98,3866673.0,5.11,5.18,4.96,4.98,3866673.0
2025-05-12 10:30:00,4.98,5.02,4.93,4.98,2625336.0,4.98,5.02,4.93,4.98,2625336.0
2025-05-12 11:00:00,4.98,4.98,4.91,4.92,3768539.0,4.98,4.98,4.91,4.92,3768539.0
2025-05-12 11:30:00,4.93,4.94,4.84,4.88,3372956.0,4.93,4.94,4.84,4.88,3372956.0
2025-05-12 12:00:00,4.87,4.91,4.84,4.85,2065126.0,4.87,4.91,4.84,4.85,2065126.0
2025-05-12 12:30:00,4.84,4.92,4.84,4.91,1945300.0,4.84,4.92,4.84,4.91,1945300.0
2025-05-12 13:00:00,4.92,4.93,4.86,4.88,1697583.0,4.92,4.93,4.86,4.88,1697583.0
2025-05-12 13:30:00,4.88,4.9,4.87,4.89,683851.0,4.88,4.9,4.87,4.89,683851.0
2025-05-12 14:00:00,4.9,4.9,4.83,4.86,1928808.0,4.9,4.9,4.83,4.86,1928808.0
2025-05-12 14:30:00,4.86,4.87,4.83,4.85,1591761.0,4.86,4.87,4.83,4.85,1591761.0
2025-05-12 15:00:00,4.85,4.89,4.84,4.86,1580727.0,4.85,4.89,4.84,4.86,1580727.0
2025-05-12 15:30:00,4.86,4.87,4.81,4.84,2631903.0,4.86,4.87,4.81,4.84,2631903.0
2025-05-13 09:30:00,4.85,4.88,4.8,4.85,3136145.0,4.85,4.88,4.8,4.85,3136145.0
2025-05-13 10:00:00,4.86,4.91,4.82,4.82,3963975.0,4.86,4.91,4.82,4.82,3963975.0
2025-05-13 10:30:00,4.83,4.87,4.77,4.86,3587960.0,4.83,4.87,4.77,4.86,3587960.0
2025-05-13 11:00:00,4.87,4.89,4.85,4.87,1777733.0,4.87,4.89,4.85,4.87,1777733.0
2025-05-13 11:30:00,4.87,4.89,4.86,4.88,1372851.0,4.87,4.89,4.86,4.88,1372851.0
2025-05-13 12:00:00,4.88,4.89,4.82,4.88,1106158.0,4.88,4.89,4.82,4.88,1106158.0
2025-05-13 12:30:00,4.87,4.9,4.86,4.88,1526196.0,4.87,4.9,4.86,4.88,1526196.0
2025-05-13 13:00:00,4.88,4.95,4.86,4.93,2384402.0,4.88,4.95,4.86,4.93,2384402.0
2025-05-13 13:30:00,4.94,4.94,4.9,4.9,1283658.0,4.94,4.94,4.9,4.9,1283658.0
2025-05-13 14:00:00,4.9,4.96,4.89,4.96,1853108.0,4.9,4.96,4.89,4.96,1853108.0
2025-05-13 14:30:00,4.96,4.97,4.93,4.96,1689140.0,4.96,4.97,4.93,4.96,1689140.0
2025-05-13 15:00:00,4.96,4.98,4.95,4.96,1008833.0,4.96,4.98,4.95,4.96,1008833.0
2025-05-13 15:30:00,4.97,4.99,4.92,4.92,2662417.0,4.97,4.99,4.92,4.92,2662417.0
2025-05-14 09:30:00,4.96,5.21,4.92,5.15,6241304.0,4.96,5.21,4.92,5.15,6241304.0
2025-05-14 10:00:00,5.15,5.16,5.09,5.14,4805756.0,5.15,5.16,5.09,5.14,4805756.0
2025-05-14 10:30:00,5.14,5.16,5.06,5.09,2697270.0,5.14,5.16,5.06,5.09,2697270.0
2025-05-14 11:00:00,5.09,5.18,5.04,5.16,3225642.0,5.09,5.18,5.04,5.16,3225642.0
2025-05-14 11:30:00,5.16,5.18,5.06,5.08,3289260.0,5.16,5.18,5.06,5.08,3289260.0
2025-05-14 12:00:00,5.07,5.12,5.07,5.08,1877039.0,5.07,5.12,5.07,5.08,1877039.0
2025-05-14 12:30:00,5.09,5.1,5.0,5.08,3288660.0,5.09,5.1,5.0,5.08,3288660.0
2025-05-14 13:00:00,5.08,5.09,5.01,5.02,838956.0,5.08,5.09,5.01,5.02,838956.0
2025-05-14 13:30:00,5.02,5.04,5.0,5.02,754937.0,5.02,5.04,5.0,5.02,754937.0
2025-05-14 14:00:00,5.02,5.04,4.96,5.0,2509177.0,5.02,5.04,4.96,5.0,2509177.0
2025-05-14 14:30:00,5.0,5.05,4.99,5.0,1467956.0,5.0,5.05,4.99,5.0,1467956.0
2025-05-14 15:00:00,5.0,5.02,4.96,5.0,1362872.0,5.0,5.02,4.96,5.0,1362872.0
2025-05-14 15:30:00,4.99,5.03,4.95,5.03,4607170.0,4.99,5.03,4.95,5.03,4607170.0
2025-05-15 09:30:00,4.87,4.88,4.69,4.7,4576768.0,4.87,4.88,4.69,4.7,4576768.0
2025-05-15 10:00:00,4.71,4.73,4.65,4.69,3072110.0,4.71,4.73,4.65,4.69,3072110.0
2025-05-15 10:30:00,4.69,4.79,4.66,4.78,2140557.0,4.69,4.79,4.66,4.78,2140557.0
2025-05-15 11:00:00,4.78,4.86,4.77,4.83,2389590.0,4.78,4.86,4.77,4.83,2389590.0
2025-05-15 11:30:00,4.83,4.83,4.79,4.81,991740.0,4.83,4.83,4.79,4.81,991740.0
2025-05-15 12:00:00,4.81,4.85,4.8,4.82,741388.0,4.81,4.85,4.8,4.82,741388.0
2025-05-15 12:30:00,4.82,4.86,4.81,4.82,1066715.0,4.82,4.86,4.81,4.82,1066715.0
2025-05-15 13:00:00,4.82,4.84,4.8,4.81,809608.0,4.82,4.84,4.8,4.81,809608.0
2025-05-15 13:30:00,4.81,4.81,4.77,4.78,1084410.0,4.81,4.81,4.77,4.78,1084410.0
2025-05-15 14:00:00,4.78,4.83,4.77,4.83,927520.0,4.78,4.83,4.77,4.83,927520.0
2025-05-15 14:30:00,4.83,4.85,4.79,4.83,1159464.0,4.83,4.85,4.79,4.83,1159464.0
2025-05-15 15:00:00,4.83,4.86,4.81,4.85,1868321.0,4.83,4.86,4.81,4.85,1868321.0
2025-05-15 15:30:00,4.86,4.94,4.85,4.93,4305209.0,4.86,4.94,4.85,4.93,4305209.0
2025-05-16 09:30:00,4.95,5.02,4.94,4.98,2405703.0,4.95,5.02,4.94,4.98,2405703.0
2025-05-16 10:00:00,4.97,4.98,4.88,4.89,1280413.0,4.97,4.98,4.88,4.89,1280413.0
2025-05-16 10:30:00,4.89,4.93,4.86,4.92,991127.0,4.89,4.93,4.86,4.92,991127.0
2025-05-16 11:00:00,4.92,4.96,4.91,4.94,959478.0,4.92,4.96,4.91,4.94,959478.0
2025-05-16 11:30:00,4.94,4.97,4.93,4.96,826143.0,4.94,4.97,4.93,4.96,826143.0
2025-05-16 12:00:00,4.95,4.99,4.95,4.97,679916.0,4.95,4.99,4.95,4.97,679916.0
2025-05-16 12:30:00,4.98,5.01,4.95,5.01,951454.0,4.98,5.01,4.95,5.01,951454.0
2025-05-16 13:00:00,5.0,5.04,5.0,5.02,1009994.0,5.0,5.04,5.0,5.02,1009994.0
2025-05-16 13:30:00,5.02,5.04,5.02,5.03,580569.0,5.02,5.04,5.02,5.03,580569.0
2025-05-16 14:00:00,5.03,5.04,5.01,5.03,478484.0,5.03,5.04,5.01,5.03,478484.0
2025-05-16 14:30:00,5.03,5.05,5.02,5.04,543469.0,5.03,5.05,5.02,5.04,543469.0
2025-05-16 15:00:00,5.04,5.07,5.03,5.06,1186293.0,5.04,5.07,5.03,5.06,1186293.0
2025-05-16 15:30:00,5.05,5.09,5.03,5.08,4701462.0,5.05,5.09,5.03,5.08,4701462.0
2025-05-19 09:30:00,4.96,5.04,4.88,4.96,1981210.0,4.96,5.04,4.88,4.96,1981210.0
2025-05-19 10:00:00,4.96,5.02,4.95,4.99,1434688.0,4.96,5.02,4.95,4.99,1434688.0
2025-05-19 10:30:00,4.99,5.01,4.95,4.98,1056802.0,4.99,5.01,4.95,4.98,1056802.0
2025-05-19 11:00:00,4.97,4.99,4.96,4.97,1286774.0,4.97,4.99,4.96,4.97,1286774.0
2025-05-19 11:30:00,4.97,4.99,4.93,4.94,1786996.0,4.97,4.99,4.93,4.94,1786996.0
2025-05-19 12:00:00,4.94,4.95,4.91,4.94,1088174.0,4.94,4.95,4.91,4.94,1088174.0
2025-05-19 12:30:00,4.95,4.95,4.92,4.93,1139634.0,4.95,4.95,4.92,4.93,1139634.0
2025-05-19 13:00:00,4.93,4.94,4.9,4.92,1448962.0,4.93,4.94,4.9,4.92,1448962.0
2025-05-19 13:30:00,4.91,4.93,4.88,4.92,1403708.0,4.91,4.93,4.88,4.92,1403708.0
2025-05-19 14:00:00,4.92,4.95,4.9,4.92,954129.0,4.92,4.95,4.9,4.92,954129.0
2025-05-19 14:30:00,4.92,4.93,4.91,4.92,338216.0,4.92,4.93,4.91,4.92,338216.0
2025-05-19 15:00:00,4.92,4.94,4.91,4.91,708524.0,4.92,4.94,4.91,4.91,708524.0
2025-05-19 15:30:00,4.91,4.95,4.9,4.95,2185241.0,4.91,4.95,4.9,4.95,2185241.0
2025-05-20 09:30:00,4.96,5.0,4.91,4.97,1105073.0,4.96,5.0,4.91,4.97,1105073.0
2025-05-20 10:00:00,4.96,5.11,4.96,5.08,4503640.0,4.96,5.11,4.96,5.08,4503640.0
2025-05-20 10:30:00,5.08,5.09,4.98,5.0,1599998.0,5.08,5.09,4.98,5.0,1599998.0
2025-05-20 11:00:00,5.0,5.01,4.95,4.97,1461492.0,5.0,5.01,4.95,4.97,1461492.0
2025-05-20 11:30:00,4.98,5.02,4.96,4.98,1309662.0,4.98,5.02,4.96,4.98,1309662.0
2025-05-20 12:00:00,4.98,5.02,4.96,5.0,625719.0,4.98,5.02,4.96,5.0,625719.0
2025-05-20 12:30:00,4.99,5.01,4.96,5.0,1137040.0,4.99,5.01,4.96,5.0,1137040.0
2025-05-20 13:00:00,5.0,5.02,4.99,5.0,847182.0,5.0,5.02,4.99,5.0,847182.0
2025-05-20 13:30:00,5.0,5.02,4.99,5.01,551425.0,5.0,5.02,4.99,5.01,551425.0
2025-05-20 14:00:00,5.01,5.05,5.01,5.03,1643215.0,5.01,5.05,5.01,5.03,1643215.0
2025-05-20 14:30:00,5.02,5.05,5.02,5.04,797085.0,5.02,5.05,5.02,5.04,797085.0
2025-05-20 15:00:00,5.04,5.05,5.0,5.04,1063538.0,5.04,5.05,5.0,5.04,1063538.0
2025-05-20 15:30:00,5.04,5.12,5.04,5.11,2597309.0,5.04,5.12,5.04,5.11,2597309.0
2025-05-21 09:30:00,5.04,5.06,4.99,5.0,1396908.0,5.04,5.06,4.99,5.0,1396908.0
2025-05-21 10:00:00,5.01,5.11,5.01,5.04,1996751.0,5.01,5.11,5.01,5.04,1996751.0
2025-05-21 10:30:00,5.04,5.08,5.0,5.04,1470832.0,5.04,5.08,5.0,5.04,1470832.0
2025-05-21 11:00:00,5.04,5.04,5.0,5.02,988793.0,5.04,5.04,5.0,5.02,988793.0
2025-05-21 11:30:00,5.02,5.04,5.01,5.02,1065099.0,5.02,5.04,5.01,5.02,1065099.0
2025-05-21 12:00:00,5.02,5.02,4.97,4.98,1389250.0,5.02,5.02,4.97,4.98,1389250.0
2025-05-21 12:30:00,4.99,5.01,4.96,4.97,1068322.0,4.99,5.01,4.96,4.97,1068322.0
2025-05-21 13:00:00,4.98,4.99,4.87,4.88,1952761.0,4.98,4.99,4.87,4.88,1952761.0
2025-05-21 13:30:00,4.88,4.93,4.86,4.88,1151277.0,4.88,4.93,4.86,4.88,1151277.0
2025-05-21 14:00:00,4.88,4.9,4.86,4.88,1017794.0,4.88,4.9,4.86,4.88,1017794.0
2025-05-21 14:30:00,4.88,4.89,4.86,4.86,1041452.0,4.88,4.89,4.86,4.86,1041452.0
2025-05-21 15:00:00,4.87,4.88,4.83,4.84,1194960.0,4.87,4.88,4.83,4.84,1194960.0
2025-05-21 15:30:00,4.84,4.87,4.84,4.85,2191456.0,4.84,4.87,4.84,4.85,2191456.0
2025-05-22 09:30:00,4.84,4.89,4.81,4.88,1304115.0,4.84,4.89,4.81,4.88,1304115.0
2025-05-22 10:00:00,4.88,4.89,4.83,4.83,1163924.0,4.88,4.89,4.83,4.83,1163924.0
2025-05-22 10:30:00,4.83,4.85,4.76,4.82,3165112.0,4.83,4.85,4.76,4.82,3165112.0
2025-05-22 11:00:00,4.82,4.84,4.74,4.74,1665791.0,4.82,4.84,4.74,4.74,1665791.0
2025-05-22 11:30:00,4.74,4.78,4.74,4.76,1857895.0,4.74,4.78,4.74,4.76,1857895.0
2025-05-22 12:00:00,4.76,4.86,4.75,4.85,1295781.0,4.76,4.86,4.75,4.85,1295781.0
2025-05-22 12:30:00,4.86,4.87,4.83,4.85,791925.0,4.86,4.87,4.83,4.85,791925.0
2025-05-22 13:00:00,4.84,4.87,4.83,4.85,873129.0,4.84,4.87,4.83,4.85,873129.0
2025-05-22 13:30:00,4.85,4.93,4.84,4.88,1479863.0,4.85,4.93,4.84,4.88,1479863.0
2025-05-22 14:00:00,4.88,4.9,4.86,4.89,574595.0,4.88,4.9,4.86,4.89,574595.0
2025-05-22 14:30:00,4.89,4.91,4.88,4.91,1320848.0,4.89,4.91,4.88,4.91,1320848.0
2025-05-22 15:00:00,4.91,4.96,4.89,4.94,1709039.0,4.91,4.96,4.89,4.94,1709039.0
2025-05-22 15:30:00,4.94,4.97,4.9,4.94,2606804.0,4.94,4.97,4.9,4.94,2606804.0
2025-05-23 09:30:00,4.81,4.9,4.74,4.87,1582643.0,4.81,4.9,4.74,4.87,1582643.0
2025-05-23 10:00:00,4.88,4.9,4.84,4.86,2106897.0,4.88,4.9,4.84,4.86,2106897.0
2025-05-23 10:30:00,4.86,4.88,4.83,4.83,1484539.0,4.86,4.88,4.83,4.83,1484539.0
2025-05-23 11:00:00,4.83,4.85,4.82,4.83,776273.0,4.83,4.85,4.82,4.83,776273.0
2025-05-23 11:30:00,4.83,4.83,4.8,4.81,787100.0,4.83,4.83,4.8,4.81,787100.0
2025-05-23 12:00:00,4.8,4.85,4.8,4.83,1126978.0,4.8,4.85,4.8,4.83,1126978.0
2025-05-23 12:30:00,4.83,4.86,4.82,4.85,236672.0,4.83,4.86,4.82,4.85,236672.0
2025-05-23 13:00:00,4.85,4.89,4.85,4.86,746415.0,4.85,4.89,4.85,4.86,746415.0
2025-05-23 13:30:00,4.87,4.91,4.85,4.88,1632126.0,4.87,4.91,4.85,4.88,1632126.0
2025-05-23 14:00:00,4.88,4.91,4.87,4.88,667441.0,4.88,4.91,4.87,4.88,667441.0
2025-05-23 14:30:00,4.89,4.91,4.88,4.9,491549.0,4.89,4.91,4.88,4.9,491549.0
2025-05-23 15:00:00,4.89,4.91,4.88,4.91,832639.0,4.89,4.91,4.88,4.91,832639.0
2025-05-23 15:30:00,4.91,4.94,4.89,4.93,1964150.0,4.91,4.94,4.89,4.93,1964150.0
2025-05-27 09:30:00,5.04,5.15,5.03,5.08,3546700.0,5.04,5.15,5.03,5.08,3546700.0
2025-05-27 10:00:00,5.08,5.16,5.08,5.15,3242291.0,5.08,5.16,5.08,5.15,3242291.0
2025-05-27 10:30:00,5.15,5.21,5.13,5.17,3197795.0,5.15,5.21,5.13,5.17,3197795.0
2025-05-27 11:00:00,5.17,5.24,5.15,5.19,2735481.0,5.17,5.24,5.15,5.19,2735481.0
2025-05-27 11:30:00,5.19,5.24,5.17,5.2,1469906.0,5.19,5.24,5.17,5.2,1469906.0
2025-05-27 12:00:00,5.2,5.22,5.18,5.2,1167504.0,5.2,5.22,5.18,5.2,1167504.0
2025-05-27 12:30:00,5.2,5.23,5.18,5.19,980625.0,5.2,5.23,5.18,5.19,980625.0
2025-05-27 13:00:00,5.19,5.24,5.18,5.2,901859.0,5.19,5.24,5.18,5.2,901859.0
2025-05-27 13:30:00,5.2,5.24,5.19,5.24,1589465.0,5.2,5.24,5.19,5.24,1589465.0
2025-05-27 14:00:00,5.24,5.33,5.22,5.33,2077378.0,5.24,5.33,5.22,5.33,2077378.0
2025-05-27 14:30:00,5.33,5.38,5.32,5.36,1955160.0,5.33,5.38,5.32,5.36,1955160.0
2025-05-27 15:00:00,5.36,5.43,5.35,5.42,2487952.0,5.36,5.43,5.35,5.42,2487952.0
2025-05-27 15:30:00,5.43,5.44,5.37,5.42,4124190.0,5.43,5.44,5.37,5.42,4124190.0
2025-05-28 09:30:00,5.44,5.49,5.4,5.42,2317793.0,5.44,5.49,5.4,5.42,2317793.0
2025-05-28 10:00:00,5.42,5.46,5.36,5.36,2135131.0,5.42,5.46,5.36,5.36,2135131.0
2025-05-28 10:30:00,5.37,5.37,5.3,5.31,2068293.0,5.37,5.37,5.3,5.31,2068293.0
2025-05-28 11:00:00,5.31,5.34,5.23,5.24,1529232.0,5.31,5.34,5.23,5.24,1529232.0
2025-05-28 11:30:00,5.25,5.27,5.23,5.24,1225351.0,5.25,5.27,5.23,5.24,1225351.0
2025-05-28 12:00:00,5.24,5.25,5.21,5.23,1311029.0,5.24,5.25,5.21,5.23,1311029.0
2025-05-28 12:30:00,5.24,5.24,5.18,5.19,1062008.0,5.24,5.24,5.18,5.19,1062008.0
2025-05-28 13:00:00,5.2,5.27,5.19,5.25,1998806.0,5.2,5.27,5.19,5.25,1998806.0
2025-05-28 13:30:00,5.25,5.35,5.23,5.3,890508.0,5.25,5.35,5.23,5.3,890508.0
2025-05-28 14:00:00,5.29,5.31,5.22,5.22,1664291.0,5.29,5.31,5.22,5.22,1664291.0
2025-05-28 14:30:00,5.22,5.22,5.17,5.21,1946304.0,5.22,5.22,5.17,5.21,1946304.0
2025-05-28 15:00:00,5.2,5.24,5.2,5.2,1388984.0,5.2,5.24,5.2,5.2,1388984.0
2025-05-28 15:30:00,5.21,5.25,5.18,5.21,3232618.0,5.21,5.25,5.18,5.21,3232618.0
2025-05-29 09:30:00,5.31,5.57,5.14,5.17,7766643.0,5.31,5.57,5.14,5.17,7766643.0
2025-05-29 10:00:00,5.17,5.26,5.04,5.06,5083497.0,5.17,5.26,5.04,5.06,5083497.0
2025-05-29 10:30:00,5.07,5.11,5.01,5.09,3411072.0,5.07,5.11,5.01,5.09,3411072.0
2025-05-29 11:00:00,5.1,5.16,5.06,5.16,2187759.0,5.1,5.16,5.06,5.16,2187759.0
2025-05-29 11:30:00,5.15,5.22,5.1,5.11,4090568.0,5.15,5.22,5.1,5.11,4090568.0
2025-05-29 12:00:00,5.12,5.14,5.08,5.12,2059703.0,5.12,5.14,5.08,5.12,2059703.0
2025-05-29 12:30:00,5.12,5.13,5.08,5.11,1162607.0,5.12,5.13,5.08,5.11,1162607.0
2025-05-29 13:00:00,5.1,5.13,5.06,5.08,1750198.0,5.1,5.13,5.06,5.08,1750198.0
2025-05-29 13:30:00,5.07,5.08,5.03,5.04,1703308.0,5.07,5.08,5.03,5.04,1703308.0
2025-05-29 14:00:00,5.05,5.08,5.02,5.04,1033349.0,5.05,5.08,5.02,5.04,1033349.0
2025-05-29 14:30:00,5.04,5.07,5.03,5.04,861500.0,5.04,5.07,5.03,5.04,861500.0
2025-05-29 15:00:00,5.04,5.06,5.0,5.02,2588131.0,5.04,5.06,5.0,5.02,2588131.0
2025-05-29 15:30:00,5.03,5.07,5.02,5.06,2836383.0,5.03,5.07,5.02,5.06,2836383.0
2025-05-30 09:30:00,5.0,5.08,4.93,5.04,2601429.0,5.0,5.08,4.93,5.04,2601429.0
2025-05-30 10:00:00,5.04,5.16,5.04,5.16,2251941.0,5.04,5.16,5.04,5.16,2251941.0
2025-05-30 10:30:00,5.16,5.24,5.15,5.24,3207546.0,5.16,5.24,5.15,5.24,3207546.0
2025-05-30 11:00:00,5.23,5.28,5.21,5.24,1972610.0,5.23,5.28,5.21,5.24,1972610.0
2025-05-30 11:30:00,5.24,5.26,5.16,5.17,2023867.0,5.24,5.26,5.16,5.17,2023867.0
2025-05-30 12:00:00,5.17,5.21,5.15,5.17,896930.0,5.17,5.21,5.15,5.17,896930.0
2025-05-30 12:30:00,5.17,5.17,5.08,5.08,1179709.0,5.17,5.17,5.08,5.08,1179709.0
2025-05-30 13:00:00,5.08,5.14,5.08,5.14,1192064.0,5.08,5.14,5.08,5.14,1192064.0
2025-05-30 13:30:00,5.14,5.18,5.11,5.11,1467715.0,5.14,5.18,5.11,5.11,1467715.0
2025-05-30 14:00:00,5.12,5.17,5.11,5.17,930897.0,5.12,5.17,5.11,5.17,930897.0
2025-05-30 14:30:00,5.17,5.17,5.1,5.13,1293255.0,5.17,5.17,5.1,5.13,1293255.0
2025-05-30 15:00:00,5.13,5.14,5.09,5.13,1896820.0,5.13,5.14,5.09,5.13,1896820.0
2025-05-30 15:30:00,5.13,5.13,5.03,5.07,6067841.0,5.13,5.13,5.03,5.07,6067841.0
2025-06-02 09:30:00,5.0,5.03,4.83,4.96,3555179.0,5.0,5.03,4.83,4.96,3555179.0
2025-06-02 10:00:00,4.96,5.06,4.95,5.05,2483306.0,4.96,5.06,4.95,5.05,2483306.0
2025-06-02 10:30:00,5.05,5.08,5.02,5.07,2628266.0,5.05,5.08,5.02,5.07,2628266.0
2025-06-02 11:00:00,5.06,5.07,5.01,5.02,1453311.0,5.06,5.07,5.01,5.02,1453311.0
2025-06-02 11:30:00,5.02,5.06,5.0,5.04,1591151.0,5.02,5.06,5.0,5.04,1591151.0
2025-06-02 12:00:00,5.04,5.08,5.03,5.08,673344.0,5.04,5.08,5.03,5.08,673344.0
2025-06-02 12:30:00,5.08,5.1,5.06,5.07,636223.0,5.08,5.1,5.06,5.07,636223.0
2025-06-02 13:00:00,5.06,5.08,5.05,5.07,880586.0,5.06,5.08,5.05,5.07,880586.0
2025-06-02 13:30:00,5.07,5.1,5.04,5.09,867877.0,5.07,5.1,5.04,5.09,867877.0
2025-06-02 14:00:00,5.08,5.1,5.05,5.1,1024048.0,5.08,5.1,5.05,5.1,1024048.0
2025-06-02 14:30:00,5.1,5.12,5.07,5.12,747829.0,5.1,5.12,5.07,5.12,747829.0
2025-06-02 15:00:00,5.11,5.19,5.11,5.19,2075921.0,5.11,5.19,5.11,5.19,2075921.0
2025-06-02 15:30:00,5.19,5.29,5.17,5.29,4139803.0,5.19,5.29,5.17,5.29,4139803.0
2025-06-03 09:30:00,5.28,5.33,5.1,5.14,2574261.0,5.28,5.33,5.1,5.14,2574261.0
2025-06-03 10:00:00,5.14,5.19,5.12,5.19,1954151.0,5.14,5.19,5.12,5.19,1954151.0
2025-06-03 10:30:00,5.19,5.22,5.17,5.19,1918960.0,5.19,5.22,5.17,5.19,1918960.0
2025-06-03 11:00:00,5.19,5.2,5.15,5.17,1314639.0,5.19,5.2,5.15,5.17,1314639.0
2025-06-03 11:30:00,5.17,5.19,5.13,5.17,1557063.0,5.17,5.19,5.13,5.17,1557063.0
2025-06-03 12:00:00,5.17,5.2,5.15,5.19,762557.0,5.17,5.2,5.15,5.19,762557.0
2025-06-03 12:30:00,5.19,5.19,5.14,5.17,816529.0,5.19,5.19,5.14,5.17,816529.0
2025-06-03 13:00:00,5.17,5.18,5.15,5.17,672066.0,5.17,5.18,5.15,5.17,672066.0
2025-06-03 13:30:00,5.18,5.23,5.17,5.21,1490442.0,5.18,5.23,5.17,5.21,1490442.0
2025-06-03 14:00:00,5.21,5.22,5.17,5.21,587728.0,5.21,5.22,5.17,5.21,587728.0
2025-06-03 14:30:00,5.21,5.22,5.18,5.2,732474.0,5.21,5.22,5.18,5.2,732474.0
2025-06-03 15:00:00,5.2,5.23,5.19,5.23,1221716.0,5.2,5.23,5.19,5.23,1221716.0
2025-06-03 15:30:00,5.23,5.26,5.21,5.21,2920523.0,5.23,5.26,5.21,5.21,2920523.0
2025-06-04 09:30:00,5.27,5.33,5.14,5.2,3250410.0,5.27,5.33,5.14,5.2,3250410.0
2025-06-04 10:00:00,5.19,5.22,5.11,5.17,3530077.0,5.19,5.22,5.11,5.17,3530077.0
2025-06-04 10:30:00,5.17,5.21,5.01,5.04,5315779.0,5.17,5.21,5.01,5.04,5315779.0
2025-06-04 11:00:00,5.04,5.07,4.95,5.0,8429539.0,5.04,5.07,4.95,5.0,8429539.0
2025-06-04 11:30:00,5.0,5.01,4.93,4.95,2652058.0,5.0,5.01,4.93,4.95,2652058.0
2025-06-04 12:00:00,4.95,5.01,4.94,4.99,1582704.0,4.95,5.01,4.94,4.99,1582704.0
2025-06-04 12:30:00,4.99,5.01,4.98,5.0,1068968.0,4.99,5.01,4.98,5.0,1068968.0
2025-06-04 13:00:00,4.99,5.08,4.99,5.07,1117251.0,4.99,5.08,4.99,5.07,1117251.0
2025-06-04 13:30:00,5.08,5.08,5.04,5.05,757810.0,5.08,5.08,5.04,5.05,757810.0
2025-06-04 14:00:00,5.04,5.05,4.99,5.0,761723.0,5.04,5.05,4.99,5.0,761723.0
2025-06-04 14:30:00,5.0,5.02,4.97,5.01,1573488.0,5.0,5.02,4.97,5.01,1573488.0
2025-06-04 15:00:00,5.0,5.04,5.0,5.03,1141971.0,5.0,5.04,5.0,5.03,1141971.0
2025-06-04 15:30:00,5.03,5.05,4.98,5.02,3893666.0,5.03,5.05,4.98,5.02,3893666.0
2025-06-05 09:30:00,5.0,5.03,4.93,4.95,2042020.0,5.0,5.03,4.93,4.95,2042020.0
2025-06-05 10:00:00,4.95,4.99,4.93,4.99,1974824.0,4.95,4.99,4.93,4.99,1974824.0
2025-06-05 10:30:00,4.99,5.04,4.96,4.96,2321530.0,4.99,5.04,4.96,4.96,2321530.0
2025-06-05 11:00:00,4.96,5.01,4.96,5.0,1219486.0,4.96,5.01,4.96,5.0,1219486.0
2025-06-05 11:30:00,4.99,5.03,4.99,5.03,1209892.0,4.99,5.03,4.99,5.03,1209892.0
2025-06-05 12:00:00,5.02,5.05,5.01,5.04,1450046.0,5.02,5.05,5.01,5.04,1450046.0
2025-06-05 12:30:00,5.04,5.05,4.94,4.96,1495468.0,5.04,5.05,4.94,4.96,1495468.0
2025-06-05 13:00:00,4.96,4.99,4.94,4.99,1024065.0,4.96,4.99,4.94,4.99,1024065.0
2025-06-05 13:30:00,4.98,5.0,4.97,4.98,653969.0,4.98,5.0,4.97,4.98,653969.0
2025-06-05 14:00:00,4.98,4.99,4.94,4.95,864815.0,4.98,4.99,4.94,4.95,864815.0
2025-06-05 14:30:00,4.95,4.96,4.93,4.95,896674.0,4.95,4.96,4.93,4.95,896674.0
2025-06-05 15:00:00,4.95,4.95,4.82,4.86,1744349.0,4.95,4.95,4.82,4.86,1744349.0
2025-06-05 15:30:00,4.86,4.91,4.86,4.89,2321143.0,4.86,4.91,4.86,4.89,2321143.0
2025-06-06 09:30:00,4.98,5.07,4.95,4.97,3982144.0,4.98,5.07,4.95,4.97,3982144.0
2025-06-06 10:00:00,4.96,4.99,4.95,4.98,1192108.0,4.96,4.99,4.95,4.98,1192108.0
2025-06-06 10:30:00,4.98,5.02,4.97,5.0,1655164.0,4.98,5.02,4.97,5.0,1655164.0
2025-06-06 11:00:00,4.99,5.01,4.96,4.98,1040416.0,4.99,5.01,4.96,4.98,1040416.0
2025-06-06 11:30:00,4.98,5.02,4.97,5.0,1313552.0,4.98,5.02,4.97,5.0,1313552.0
2025-06-06 12:00:00,5.0,5.01,4.98,4.99,579222.0,5.0,5.01,4.98,4.99,579222.0
2025-06-06 12:30:00,4.99,5.01,4.98,4.99,371470.0,4.99,5.01,4.98,4.99,371470.0
2025-06-06 13:00:00,4.99,4.99,4.96,4.98,550955.0,4.99,4.99,4.96,4.98,550955.0
2025-06-06 13:30:00,4.98,5.02,4.97,5.01,671857.0,4.98,5.02,4.97,5.01,671857.0
2025-06-06 14:00:00,5.01,5.04,4.99,5.04,939756.0,5.01,5.04,4.99,5.04,939756.0
2025-06-06 14:30:00,5.04,5.05,5.0,5.0,747846.0,5.04,5.05,5.0,5.0,747846.0
2025-06-06 15:00:00,5.0,5.02,4.99,5.0,1117760.0,5.0,5.02,4.99,5.0,1117760.0
2025-06-06 15:30:00,4.99,5.02,4.98,5.0,2431599.0,4.99,5.02,4.98,5.0,2431599.0
2025-06-09 09:30:00,5.1,5.12,5.03,5.1,2898306.0,5.1,5.12,5.03,5.1,2898306.0
2025-06-09 10:00:00,5.09,5.1,5.06,5.07,2132681.0,5.09,5.1,5.06,5.07,2132681.0
2025-06-09 10:30:00,5.08,5.09,5.05,5.08,2297407.0,5.08,5.09,5.05,5.08,2297407.0
2025-06-09 11:00:00,5.08,5.09,5.04,5.05,1646548.0,5.08,5.09,5.04,5.05,1646548.0
2025-06-09 11:30:00,5.04,5.05,4.99,5.0,1202997.0,5.04,5.05,4.99,5.0,1202997.0
2025-06-09 12:00:00,5.0,5.02,5.0,5.02,773018.0,5.0,5.02,5.0,5.02,773018.0
2025-06-09 12:30:00,5.02,5.06,5.01,5.05,621808.0,5.02,5.06,5.01,5.05,621808.0
2025-06-09 13:00:00,5.05,5.06,5.04,5.04,1004834.0,5.05,5.06,5.04,5.04,1004834.0
2025-06-09 13:30:00,5.04,5.06,5.03,5.06,919910.0,5.04,5.06,5.03,5.06,919910.0
2025-06-09 14:00:00,5.06,5.07,5.03,5.04,691274.0,5.06,5.07,5.03,5.04,691274.0
2025-06-09 14:30:00,5.04,5.04,5.0,5.0,946620.0,5.04,5.04,5.0,5.0,946620.0
2025-06-09 15:00:00,5.0,5.01,4.96,4.96,1514656.0,5.0,5.01,4.96,4.96,1514656.0
2025-06-09 15:30:00,4.96,4.99,4.96,4.97,2342684.0,4.96,4.99,4.96,4.97,2342684.0
2025-06-10 09:30:00,5.0,5.01,4.92,4.96,2104863.0,5.0,5.01,4.92,4.96,2104863.0
2025-06-10 10:00:00,4.95,4.97,4.94,4.96,1113380.0,4.95,4.97,4.94,4.96,1113380.0
2025-06-10 10:30:00,4.96,4.98,4.94,4.94,986196.0,4.96,4.98,4.94,4.94,986196.0
2025-06-10 11:00:00,4.94,4.96,4.94,4.95,825985.0,4.94,4.96,4.94,4.95,825985.0
2025-06-10 11:30:00,4.94,4.95,4.92,4.94,947526.0,4.94,4.95,4.92,4.94,947526.0
2025-06-10 12:00:00,4.94,4.95,4.91,4.93,1204204.0,4.94,4.95,4.91,4.93,1204204.0
2025-06-10 12:30:00,4.92,4.94,4.92,4.94,345801.0,4.92,4.94,4.92,4.94,345801.0
2025-06-10 13:00:00,4.94,4.95,4.93,4.95,443657.0,4.94,4.95,4.93,4.95,443657.0
2025-06-10 13:30:00,4.95,4.98,4.93,4.95,1017201.0,4.95,4.98,4.93,4.95,1017201.0
2025-06-10 14:00:00,4.95,4.96,4.93,4.96,862795.0,4.95,4.96,4.93,4.96,862795.0
2025-06-10 14:30:00,4.96,5.05,4.95,5.04,2386748.0,4.96,5.05,4.95,5.04,2386748.0
2025-06-10 15:00:00,5.05,5.08,5.03,5.06,2448045.0,5.05,5.08,5.03,5.06,2448045.0
2025-06-10 15:30:00,5.06,5.12,5.03,5.04,4959659.0,5.06,5.12,5.03,5.04,4959659.0
2025-06-11 09:30:00,5.07,5.12,5.01,5.04,1823189.0,5.07,5.12,5.01,5.04,1823189.0
2025-06-11 10:00:00,5.04,5.08,5.01,5.07,1076063.0,5.04,5.08,5.01,5.07,1076063.0
2025-06-11 10:30:00,5.07,5.09,5.02,5.03,1241952.0,5.07,5.09,5.02,5.03,1241952.0
2025-06-11 11:00:00,5.03,5.03,4.94,4.94,2427646.0,5.03,5.03,4.94,4.94,2427646.0
2025-06-11 11:30:00,4.95,4.96,4.91,4.93,1899190.0,4.95,4.96,4.91,4.93,1899190.0
2025-06-11 12:00:00,4.94,4.94,4.9,4.92,1260647.0,4.94,4.94,4.9,4.92,1260647.0
2025-06-11 12:30:00,4.92,4.93,4.9,4.9,1274051.0,4.92,4.93,4.9,4.9,1274051.0
2025-06-11 13:00:00,4.91,5.01,4.9,5.0,2101476.0,4.91,5.01,4.9,5.0,2101476.0
2025-06-11 13:30:00,5.01,5.01,4.96,4.96,807076.0,5.01,5.01,4.96,4.96,807076.0
2025-06-11 14:00:00,4.96,4.98,4.88,4.9,2732516.0,4.96,4.98,4.88,4.9,2732516.0
2025-06-11 14:30:00,4.89,4.89,4.82,4.83,2336356.0,4.89,4.89,4.82,4.83,2336356.0
2025-06-11 15:00:00,4.83,4.85,4.79,4.85,1731074.0,4.83,4.85,4.79,4.85,1731074.0
2025-06-11 15:30:00,4.85,4.88,4.83,4.86,3279785.0,4.85,4.88,4.83,4.86,3279785.0
2025-06-12 09:30:00,4.79,4.79,4.71,4.78,1796497.0,4.79,4.79,4.71,4.78,1796497.0
2025-06-12 10:00:00,4.78,4.83,4.77,4.83,1023213.0,4.78,4.83,4.77,4.83,1023213.0
2025-06-12 10:30:00,4.82,4.85,4.8,4.82,1337449.0,4.82,4.85,4.8,4.82,1337449.0
2025-06-12 11:00:00,4.82,4.83,4.77,4.77,857722.0,4.82,4.83,4.77,4.77,857722.0
2025-06-12 11:30:00,4.77,4.8,4.75,4.77,1150810.0,4.77,4.8,4.75,4.77,1150810.0
2025-06-12 12:00:00,4.77,4.78,4.75,4.77,798731.0,4.77,4.78,4.75,4.77,798731.0
2025-06-12 12:30:00,4.77,4.79,4.76,4.79,1303873.0,4.77,4.79,4.76,4.79,1303873.0
2025-06-12 13:00:00,4.79,4.82,4.78,4.81,1114762.0,4.79,4.82,4.78,4.81,1114762.0
2025-06-12 13:30:00,4.81,4.85,4.8,4.85,918319.0,4.81,4.85,4.8,4.85,918319.0
2025-06-12 14:00:00,4.85,4.87,4.81,4.81,790536.0,4.85,4.87,4.81,4.81,790536.0
2025-06-12 14:30:00,4.82,4.82,4.8,4.81,350809.0,4.82,4.82,4.8,4.81,350809.0
2025-06-12 15:00:00,4.81,4.81,4.77,4.77,471213.0,4.81,4.81,4.77,4.77,471213.0
2025-06-12 15:30:00,4.78,4.78,4.72,4.74,3179734.0,4.78,4.78,4.72,4.74,3179734.0
2025-06-13 09:30:00,4.52,4.59,4.45,4.52,4435292.0,4.52,4.59,4.45,4.52,4435292.0
2025-06-13 10:00:00,4.52,4.55,4.48,4.49,2572119.0,4.52,4.55,4.48,4.49,2572119.0
2025-06-13 10:30:00,4.49,4.54,4.47,4.54,2261689.0,4.49,4.54,4.47,4.54,2261689.0
2025-06-13 11:00:00,4.54,4.56,4.52,4.55,2028221.0,4.54,4.56,4.52,4.55,2028221.0
2025-06-13 11:30:00,4.56,4.58,4.55,4.58,1215780.0,4.56,4.58,4.55,4.58,1215780.0
2025-06-13 12:00:00,4.57,4.6,4.57,4.58,834306.0,4.57,4.6,4.57,4.58,834306.0
2025-06-13 12:30:00,4.58,4.61,4.58,4.6,666101.0,4.58,4.61,4.58,4.6,666101.0
2025-06-13 13:00:00,4.6,4.6,4.57,4.59,777991.0,4.6,4.6,4.57,4.59,777991.0
2025-06-13 13:30:00,4.6,4.61,4.58,4.59,484356.0,4.6,4.61,4.58,4.59,484356.0
2025-06-13 14:00:00,4.6,4.61,4.49,4.51,2010482.0,4.6,4.61,4.49,4.51,2010482.0
2025-06-13 14:30:00,4.5,4.51,4.46,4.5,1157194.0,4.5,4.51,4.46,4.5,1157194.0
2025-06-13 15:00:00,4.5,4.51,4.47,4.48,1060894.0,4.5,4.51,4.47,4.48,1060894.0
2025-06-13 15:30:00,4.48,4.5,4.46,4.46,2587727.0,4.48,4.5,4.46,4.46,2587727.0
2025-06-16 09:30:00,4.59,4.65,4.53,4.62,2213896.0,4.59,4.65,4.53,4.62,2213896.0
2025-06-16 10:00:00,4.62,4.65,4.57,4.58,2393882.0,4.62,4.65,4.57,4.58,2393882.0
2025-06-16 10:30:00,4.58,4.6,4.56,4.6,1101517.0,4.58,4.6,4.56,4.6,1101517.0
2025-06-16 11:00:00,4.6,4.62,4.58,4.61,1004106.0,4.6,4.62,4.58,4.61,1004106.0
2025-06-16 11:30:00,4.61,4.67,4.57,4.62,2059591.0,4.61,4.67,4.57,4.62,2059591.0
2025-06-16 12:00:00,4.61,4.62,4.59,4.6,772432.0,4.61,4.62,4.59,4.6,772432.0
2025-06-16 12:30:00,4.6,4.61,4.55,4.56,810082.0,4.6,4.61,4.55,4.56,810082.0
2025-06-16 13:00:00,4.56,4.57,4.55,4.56,821839.0,4.56,4.57,4.55,4.56,821839.0
2025-06-16 13:30:00,4.57,4.59,4.54,4.54,823542.0,4.57,4.59,4.54,4.54,823542.0
2025-06-16 14:00:00,4.54,4.58,4.54,4.56,728062.0,4.54,4.58,4.54,4.56,728062.0
2025-06-16 14:30:00,4.56,4.56,4.54,4.55,916941.0,4.56,4.56,4.54,4.55,916941.0
2025-06-16 15:00:00,4.55,4.58,4.54,4.56,959603.0,4.55,4.58,4.54,4.56,959603.0
2025-06-16 15:30:00,4.56,4.58,4.54,4.57,2213149.0,4.56,4.58,4.54,4.57,2213149.0
2025-06-17 09:30:00,4.45,4.5,4.35,4.39,3534681.0,4.45,4.5,4.35,4.39,3534681.0
2025-06-17 10:00:00,4.4,4.44,4.37,4.41,1770871.0,4.4,4.44,4.37,4.41,1770871.0
2025-06-17 10:30:00,4.41,4.52,4.4,4.49,2354991.0,4.41,4.52,4.4,4.49,2354991.0
2025-06-17 11:00:00,4.5,4.55,4.43,4.44,2284543.0,4.5,4.55,4.43,4.44,2284543.0
2025-06-17 11:30:00,4.43,4.44,4.39,4.42,1190360.0,4.43,4.44,4.39,4.42,1190360.0
2025-06-17 12:00:00,4.42,4.44,4.39,4.4,1244331.0,4.42,4.44,4.39,4.4,1244331.0
2025-06-17 12:30:00,4.4,4.43,4.38,4.42,1131839.0,4.4,4.43,4.38,4.42,1131839.0
2025-06-17 13:00:00,4.41,4.42,4.33,4.34,1464710.0,4.41,4.42,4.33,4.34,1464710.0
2025-06-17 13:30:00,4.33,4.37,4.31,4.32,1913889.0,4.33,4.37,4.31,4.32,1913889.0
2025-06-17 14:00:00,4.31,4.32,4.27,4.28,1925714.0,4.31,4.32,4.27,4.28,1925714.0
2025-06-17 14:30:00,4.29,4.3,4.26,4.27,1199979.0,4.29,4.3,4.26,4.27,1199979.0
2025-06-17 15:00:00,4.27,4.27,4.2,4.24,2640850.0,4.27,4.27,4.2,4.24,2640850.0
2025-06-17 15:30:00,4.24,4.25,4.19,4.21,4705715.0,4.24,4.25,4.19,4.21,4705715.0
2025-06-18 09:30:00,4.19,4.27,4.17,4.2,1888183.0,4.19,4.27,4.17,4.2,1888183.0
2025-06-18 10:00:00,4.2,4.25,4.19,4.23,1857128.0,4.2,4.25,4.19,4.23,1857128.0
2025-06-18 10:30:00,4.23,4.26,4.2,4.23,2202445.0,4.23,4.26,4.2,4.23,2202445.0
2025-06-18 11:00:00,4.23,4.26,4.22,4.26,1594871.0,4.23,4.26,4.22,4.26,1594871.0
2025-06-18 11:30:00,4.25,4.26,4.21,4.21,723358.0,4.25,4.26,4.21,4.21,723358.0
2025-06-18 12:00:00,4.21,4.23,4.21,4.21,676239.0,4.21,4.23,4.21,4.21,676239.0
2025-06-18 12:30:00,4.21,4.22,4.17,4.17,803658.0,4.21,4.22,4.17,4.17,803658.0
2025-06-18 13:00:00,4.17,4.19,4.16,4.16,895217.0,4.17,4.19,4.16,4.16,895217.0
2025-06-18 13:30:00,4.17,4.18,4.15,4.17,1004156.0,4.17,4.18,4.15,4.17,1004156.0
2025-06-18 14:00:00,4.18,4.23,4.17,4.2,1389922.0,4.18,4.23,4.17,4.2,1389922.0
2025-06-18 14:30:00,4.21,4.22,4.14,4.15,1266574.0,4.21,4.22,4.14,4.15,1266574.0
2025-06-18 15:00:00,4.15,4.17,4.09,4.1,1902933.0,4.15,4.17,4.09,4.1,1902933.0
2025-06-18 15:30:00,4.09,4.14,4.08,4.09,3456707.0,4.09,4.14,4.08,4.09,3456707.0
2025-06-20 09:30:00,4.15,4.18,4.1,4.15,1269439.0,4.15,4.18,4.1,4.15,1269439.0
2025-06-20 10:00:00,4.15,4.23,4.12,4.17,2569520.0,4.15,4.23,4.12,4.17,2569520.0
2025-06-20 10:30:00,4.17,4.17,4.12,4.15,1610969.0,4.17,4.17,4.12,4.15,1610969.0
2025-06-20 11:00:00,4.15,4.17,4.13,4.15,688393.0,4.15,4.17,4.13,4.15,688393.0
2025-06-20 11:30:00,4.14,4.16,4.12,4.12,582069.0,4.14,4.16,4.12,4.12,582069.0
2025-06-20 12:00:00,4.13,4.14,4.1,4.11,683321.0,4.13,4.14,4.1,4.11,683321.0
2025-06-20 12:30:00,4.1,4.12,4.07,4.08,648779.0,4.1,4.12,4.07,4.08,648779.0
2025-06-20 13:00:00,4.08,4.09,4.06,4.08,973358.0,4.08,4.09,4.06,4.08,973358.0
2025-06-20 13:30:00,4.07,4.08,4.06,4.07,480193.0,4.07,4.08,4.06,4.07,480193.0
2025-06-20 14:00:00,4.07,4.07,4.04,4.04,941830.0,4.07,4.07,4.04,4.04,941830.0
2025-06-20 14:30:00,4.04,4.06,4.03,4.04,642441.0,4.04,4.06,4.03,4.04,642441.0
2025-06-20 15:00:00,4.04,4.06,4.03,4.06,475501.0,4.04,4.06,4.03,4.06,475501.0
2025-06-20 15:30:00,4.06,4.06,4.01,4.02,1887391.0,4.06,4.06,4.01,4.02,1887391.0